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	105 479,27	-0,07%	105 350,73	105 708,85	105 009,24	105 548,27	1 193 894 785	17:15
WIG20	2 861,78	-0,11%	2 863,12	2 874,14	2 845,31	2 864,98	882 734 067	17:15
WIG30	3 721,14	-0,05%	3 713,49	3 732,11	3 700,23	3 722,85	1 073 611 864	17:15
mWIG40	8 069,02	0,17%	8 050,88	8 078,17	8 009,88	8 055,13	254 443 775	17:15
sWIG80	28 716,98	-0,63%	28 881,27	28 881,27	28 664,38	28 900,40	43 634 162	17:15
WIG-BANKI	16 786,92	0,15%	16 738,88	16 866,03	16 683,21	16 762,50	252 849 049	17:15
WIG-BUDOW	8 174,00	0,62%	8 134,29	8 192,82	8 092,93	8 123,27	24 644 616	17:15
WIG-CHEMIA	9 142,91	-0,30%	9 218,22	9 218,22	9 133,32	9 170,25	2 247 337	17:15
WIG-ENERG	4 456,02	1,86%	4 369,03	4 456,02	4 337,90	4 374,81	53 956 315	17:15
WIG-INFO	10 491,55	1,08%	10 374,01	10 572,43	10 342,48	10 379,16	36 298 420	17:15
WIG-MEDIA	7 291,57	-1,21%	7 394,08	7 450,49	7 241,08	7 380,85	3 546 647	17:15
WIG-NRCHOM	5 209,78	-1,38%	5 287,79	5 287,79	5 195,33	5 282,72	4 617 620	17:15
WIG-PALIWA	9 239,65	-0,07%	9 193,67	9 276,09	9 161,41	9 246,42	126 756 354	17:15
WIG-Poland	110 247,65	-0,05%	110 012,29	110 247,65	110 012,29	110 305,30	1 174 972 032	17:15
WIG-SPOZYW	3 036,98	-0,93%	3 061,58	3 066,54	3 022,70	3 065,37	1 552 117	17:15
WIG20lev	568,54	-0,26%	569,07	573,46	561,99	570,05	882 734 067	17:15
WIG20short	2 939,60	0,20%	2 938,23	2 956,47	2 926,95	2 933,86	882 734 067	17:15
GPWB-B1Y3Y	1 262,70	-0,04%	1 263,31	1 263,31	1 262,70	1 263,15	-	17:20
GPWB-B1Y4Y	1 267,21	-0,07%	1 268,21	1 268,21	1 267,21	1 268,04	-	17:20
GPWB-B1Y5Y	1 272,32	-0,11%	1 273,87	1 273,87	1 272,32	1 273,74	-	17:20
GPWB-B3Y5Y	1 284,36	-0,17%	1 286,64	1 286,64	1 284,36	1 286,53	-	17:20
GPWB-B5Y	1 278,41	-0,24%	1 281,56	1 281,56	1 278,41	1 281,51	-	17:20
GPWB-BWZ	1 268,85	-0,05%	1 269,53	1 269,53	1 268,85	1 269,54	-	17:20
INNOVATOR	1 732,50	0,07%	1 723,62	1 732,50	1 723,62	1 731,34	235 994 778	17:15
mWIG40dvp	189,02	1,83%	189,02	189,02	189,02	185,63	254 443 775	17:15
mWIG40TR	12 486,05	0,21%	12 457,98	12 500,22	12 394,54	12 459,33	254 443 775	17:15
mWIG40TRlv	19 847,68	0,39%	19 758,60	19 892,65	19 557,27	19 770,24	254 443 775	17:15
mWIG40TRsh	2 306,55	-0,14%	2 311,76	2 323,52	2 303,93	2 309,79	254 443 775	17:15
sWIG80dvp	623,66	4,33%	623,66	623,66	623,66	597,78	43 634 162	17:15
sWIG80TR	44 371,52	-0,55%	44 625,37	44 625,37	44 290,24	44 614,94	43 634 162	17:15
WIG140	2 046,09	-0,07%	2 043,58	2 050,63	2 036,79	2 047,50	1 180 812 003	17:15
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	882 734 067	17:15
WIG20TR	6 143,61	-0,11%	6 147,02	6 170,14	6 108,24	6 150,47	882 734 067	17:15
WIG20TRlev	5 217,94	-0,26%	5 223,74	5 263,07	5 157,77	5 231,55	882 734 067	17:15
WIG20TRsht	2 754,59	0,19%	2 753,06	2 770,40	2 742,73	2 749,48	882 734 067	17:15
WIG30TR	7 844,04	-0,05%	7 827,90	7 867,16	7 799,97	7 847,64	1 073 611 864	17:15
WIG-CEE	2 417,80	-1,39%	2 449,28	2 449,28	2 417,80	2 451,95	1 352 703	17:15
WIGdiv	2 346,44	-0,44%	2 351,65	2 357,51	2 337,90	2 356,86	314 078 771	17:15
WIGdivplus	2 138,72	-0,54%	2 144,50	2 146,16	2 134,13	2 150,30	580 741 381	17:15
WIG.GAMES	18 232,79	1,02%	18 057,06	18 322,08	18 001,31	18 049,11	45 534 579	17:15
WIG-GORNIC	4 350,71	-0,93%	4 327,28	4 371,93	4 325,06	4 391,49	61 678 156	17:15
WIG-GRY	23 284,74	1,40%	23 101,62	23 504,84	22 925,33	22 962,42	48 405 308	17:15
WIGind	17 359,96	-0,05%	17 341,45	17 376,50	17 242,22	17 368,35	20 640 886	17:15
WIG-LEKI	3 381,03	-0,85%	3 403,77	3 428,32	3 350,11	3 409,99	2 113 793	17:15
WIGmed	18 403,99	-0,47%	18 567,00	18 586,18	18 336,13	18 490,33	18 113 196	17:15
WIG-MOTO	8 710,65	-0,78%	8 710,25	8 798,11	8 685,43	8 778,91	3 444 154	17:15
WIG.MS-BAS	17 528,56	0,88%	17 257,04	17 528,61	17 189,17	17 375,53	112 638 217	17:15
WIG.MS-ECM	8 816,52	0,01%	8 804,31	8 837,17	8 768,32	8 815,70	184 886 477	17:15
WIG.MS-FIN	20 029,86	-0,41%	20 082,66	20 152,56	19 971,71	20 112,71	402 588 285	17:15
WIG-ODZIEZ	11 070,34	-1,35%	11 201,27	11 219,05	11 039,95	11 221,47	94 803 133	17:15
WIGtechTR	18 925,01	0,14%	18 911,86	18 996,18	18 822,87	18 899,36	105 406 202	17:15
WIG-Ukrain	553,15	-2,91%	559,70	559,70	553,15	569,70	1 233 455	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6400	1,54%	2,6000	2,6400	2,5800	40	105	17:51	Reklama
08OCTAVA (08N)	0,7900	-	-	-	-	-	-	17:51
11BIT (11B)	204,2000	-0,87%	205,0000	208,4000	203,8000	7 465	1 535 682	17:51
3RGAMES (3RG)	0,8180	0,00%	0,8240	0,8240	0,7800	54 466	43 389	17:51
4MASS (4MS)	4,3300	0,00%	4,3500	4,3500	4,3000	33 178	142 761	17:51
ABPL (ABE)	98,0000	1,34%	97,7000	99,6000	97,0000	3 688	363 434	17:51
ACAUTOGAZ (ACG)	30,6000	-2,55%	31,4000	31,4000	30,2000	3 295	101 179	17:51
ACTION (ACT)	23,9000	1,70%	23,5000	23,9000	23,4500	14 467	343 734	17:51
ADIUVO (ADV)	0,9140	0,22%	0,9160	0,9160	0,8900	6 641	5 956	17:51
AGORA (AGO)	9,6800	-1,43%	9,8200	9,8600	9,5200	18 376	178 698	17:51
AGROTON (AGT)	4,7000	-4,47%	4,7200	4,7700	4,6800	4 161	19 545	17:51
AIGAMES (ALG)	0,8980	-4,06%	0,9000	0,9340	0,8900	13 020	11 793	17:51
AILLERON (ALL)	21,0500	0,00%	21,0500	21,1500	20,6000	6 076	128 070	17:51
AIRWAY (AWM)	0,4120	-2,94%	0,4250	0,4270	0,4075	413 746	172 253	17:51
ALIOR (ALR)	98,9600	2,02%	97,9800	99,5600	96,8600	475 458	46 893 365	17:51
ALLEGRO (ALE)	34,5000	0,23%	34,3300	34,7500	34,0450	1 506 428	51 986 615	17:51
ALTA (AAT)	2,0400	-	-	-	-	-	-	17:51
ALTUSTFI (ALI)	2,0800	-4,59%	2,1700	2,1800	2,0800	5 437	11 340	17:51
AMBRA (AMB)	21,4000	-0,23%	21,5000	21,5500	21,1500	5 198	111 334	17:51
AMICA (AMC)	61,2000	-0,16%	61,3000	61,7000	60,4000	3 090	187 369	17:51
AMPLI (APL)	0,9750	-	-	-	-	-	-	17:51
AMREST (EAT)	15,8000	0,51%	15,7200	15,9400	15,6600	80 408	1 266 602	17:51
ANSWEAR (ANR)	27,7500	-0,18%	27,8000	27,9500	27,2000	9 264	255 666	17:51
APATOR (APT)	20,8500	0,00%	20,8000	20,9500	20,4500	18 764	387 812	17:51
APLISENS (APN)	18,9500	0,00%	18,9000	18,9500	18,6500	783	14 731	17:51
APSENERGY (APE)	2,9600	-3,58%	3,0900	3,0900	2,9600	4 615	13 842	17:51
ARCHICOM (ARH)	44,4000	-0,89%	44,8000	45,2000	44,4000	3 686	165 087	17:51
ARCTIC (ATC)	11,3200	3,85%	10,9600	11,3800	10,9000	78 586	873 490	17:51
ARLEN (ARL)	37,1000	0,27%	37,0000	37,6000	36,9500	14 766	550 279	17:51
ARTIFEX (ART)	15,2800	-0,26%	15,3600	15,3600	15,2000	3 096	47 266	17:51
ASBIS (ASB)	25,8200	-0,69%	26,0000	26,2000	25,6600	127 583	3 303 150	17:51
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	87,4000	-0,23%	87,4000	87,6000	86,8000	1 050	91 488	17:51
ASSECOPOL (ACP)	230,4000	2,58%	222,6000	232,8000	222,6000	108 935	25 035 580	17:51
ASSECOSEE (ASE)	81,0000	-2,17%	82,8000	83,0000	81,0000	3 425	280 293	17:51
ASTARTA (AST)	51,7000	-5,83%	54,4000	54,7000	51,2000	19 659	1 024 587	17:51
ATAL (1AT)	64,8000	1,25%	63,9000	64,9000	63,6000	5 997	386 415	17:51
ATENDE (ATD)	3,2400	1,25%	3,1900	3,2400	3,1900	6 413	20 602	17:51
ATLANTAPL (ATP)	15,6000	-1,27%	15,8000	15,8000	15,6000	489	7 635	17:51
ATLANTIS (ATS)	2,2500	0,00%	2,1500	2,2500	2,1500	81	174	17:51
ATMGRUPA (ATG)	3,7500	-0,79%	3,7800	3,8200	3,7500	2 262	8 580	17:51
ATREM (ATR)	42,4000	6,27%	40,3000	43,6000	40,3000	27 948	1 171 963	17:51
AUTOPARTN (APR)	20,7500	1,47%	20,3000	21,2000	20,3000	95 249	1 980 835	17:51
BBIDEV (BBD)	5,4500	0,93%	5,4000	5,4500	5,4000	525	2 843	17:51
BENEFIT (BFT)	3 150,0000	0,96%	3 160,0000	3 160,0000	3 090,0000	1 625	5 095 265	17:51
BEST (BST)	25,0000	0,00%	25,6000	25,6000	25,0000	1 579	39 520	17:51
BETACOM (BCM)	4,6800	1,30%	4,6800	4,6800	4,6000	1 133	5 235	17:51
BIGCHEESE (BCS)	13,7800	6,49%	12,9600	13,9000	12,9600	29 932	408 236	17:51
BIOCELTIX (BCX)	100,4000	-1,95%	102,6000	102,6000	100,0000	5 669	569 831	17:51
BIOMAXIMA (BMX)	14,6500	1,03%	14,5000	14,6500	14,4000	2 993	43 418	17:51
BIOMEDLUB (BML)	5,0700	-0,20%	5,1000	5,1600	4,9600	195 320	981 447	17:51
BIOPLANET (BIP)	18,4000	-0,54%	18,5000	18,5000	18,4000	540	9 943	17:51
BIOTON (BIO)	4,1600	0,00%	4,1200	4,1600	4,1000	89 619	371 572	17:51
BLOOBER (BLO)	29,9000	1,87%	29,3000	29,9000	29,1500	17 172	510 033	17:51
BNPPPL (BNP)	108,0000	0,00%	108,0000	108,5000	106,0000	1 363	146 475	17:51
BOGDANKA (LWB)	24,7000	-2,76%	25,4000	25,4000	24,5500	20 261	503 373	17:51
BOOMBIT (BBT)	6,7600	-1,17%	6,8400	6,9200	6,7600	1 619	11 088	17:51
BORYSZEW (BRS)	6,6000	0,92%	6,5400	6,7000	6,4200	361 477	2 399 081	17:51
BOS	10,2000	-0,39%	10,3600	10,4000	10,1400	19 651	201 684	17:51
BOWIM (BOW)	4,5000	-0,88%	4,5400	4,5600	4,4800	10 681	48 244	17:51
BRAND24 (B24)	54,0000	0,37%	52,0000	54,0000	52,0000	226	11 897	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	546,0000	1,07%	542,2000	548,0000	536,4000	31 352	17 051 661	17:51
BUMECH (BMC)	8,6300	-0,92%	8,7100	8,8200	8,6300	5 468	47 554	17:51
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	246	57	17:51
CAPITEA (CAP)	0,4770	0,42%	0,4750	0,4770	0,4710	32 983	15 599	17:51
CAPTORTX (CTX)	37,0000	2,78%	36,8000	38,4000	36,1000	14 967	557 351	17:51
CASPAR (CSR)	5,8000	-2,52%	5,8000	5,8000	5,7500	10	58	17:51
CAVATINA (CAV)	16,0000	-0,93%	16,1500	16,1500	16,0000	1 648	26 425	17:51
CCC	199,3000	0,20%	200,0000	201,7000	197,3000	200 563	40 024 536	17:51
Reklama
CCENERGY (CCE)	0,3200	-2,44%	0,3200	0,3200	0,3200	500	160	17:51	Reklama
CDPROJEKT (CDR)	274,0000	1,52%	272,0000	278,0000	269,2000	150 786	41 421 410	17:51
CDRL (CDL)	10,2000	-1,92%	10,4000	10,4000	10,2000	197	2 010	17:51
CELTIC (CPD)	4,6000	-3,97%	4,8000	4,8000	4,3400	22 738	102 162	17:51
CEZ	208,0000	-0,76%	210,0000	210,0000	208,0000	35	7 334	17:51
CFI	0,1690	-	-	-	-	-	-	17:51
CIGAMES (CIG)	2,2650	-0,22%	2,2700	2,2700	2,2300	95 346	215 503	17:51
CITYSERV (CTS)	5,6500	0,00%	5,6500	5,6500	5,6500	100	565	17:51
CLNPHARMA (CLN)	23,5000	-2,29%	24,0000	24,3000	23,1500	20 321	478 662	17:51
CLOUD (CLD)	47,8000	-3,82%	50,0000	50,0000	47,8000	39	1 902	17:51
COALENERG (CLE)	1,7500	-2,78%	1,8200	1,8200	1,7200	47 608	83 727	17:51
COGNOR (COG)	7,5900	0,13%	7,5750	7,6000	7,4550	46 982	355 421	17:51
COLUMBUS (CLC)	6,9000	-2,95%	7,1400	7,1800	6,6000	103 659	719 330	17:51
COMP (CMP)	233,0000	-0,85%	235,0000	236,0000	230,0000	2 805	646 905	17:51
COMPERIA (CPL)	4,9800	3,75%	4,8000	4,9800	4,8000	2 601	12 485	17:51
COMPREMUM (CPR)	1,1000	2,33%	1,0750	1,1200	1,0300	151 000	160 160	17:51
CORMAY (CRM)	0,5200	1,96%	0,5080	0,5200	0,5080	5 596	2 855	17:51
CPIEUROPE (CPI)	78,4500	-	-	-	-	-	-	17:51
CREEPYJAR (CRJ)	456,0000	-0,65%	459,0000	474,0000	455,0000	832	384 816	17:51
CREOTECH (CRI)	290,5000	0,35%	292,0000	292,0000	284,0000	2 618	754 845	17:51
CYBERFLKS (CBF)	165,4000	-0,36%	166,0000	166,0000	164,0000	2 976	490 744	17:51
CYFRPLSAT (CPS)	17,1500	-0,29%	17,2500	17,2500	16,8200	403 130	6 845 834	17:51
CZTOREBKA (CZT)	0,4600	-	-	-	-	-	-	17:51
DADELO (DAD)	47,4000	5,33%	45,0000	48,0000	44,0000	13 286	618 976	17:51
DATAWALK (DAT)	122,1000	-3,28%	123,0000	125,9400	122,1000	8 471	1 048 721	17:51
DBENERGY (DBE)	12,8500	0,39%	12,8500	12,8500	12,8500	4	51	17:51
DEBICA (DBC)	82,9000	-0,60%	83,1000	83,3000	82,6000	1 659	137 691	17:51
DECORA (DCR)	74,4000	-2,11%	76,4000	76,8000	74,4000	1 251	94 446	17:51
DEKPOL (DEK)	64,4000	3,87%	63,0000	64,4000	62,0000	2 775	176 607	17:51
DELKO (DEL)	6,8000	-0,58%	6,8600	6,8600	6,7200	2 639	17 928	17:51
DEVELIA (DVL)	7,3200	-2,92%	7,4200	7,5100	7,2500	80 821	593 176	17:51
DGA	19,5000	6,27%	18,3000	20,0000	18,3000	1 893	35 852	17:51
DIAG (DIA)	161,9500	-2,03%	166,4000	166,5000	161,5500	16 388	2 671 289	17:51
DIGITANET (DIG)	83,6000	0,97%	82,8000	83,8000	82,0000	2 109	175 324	17:51
DIGITREE (DTR)	15,9000	4,61%	15,5000	15,9000	15,2000	685	10 784	17:51
DINOPL (DNP)	524,4000	0,46%	523,0000	525,6000	520,6000	195 849	102 572 078	17:51
DMGROUP (DMG)	3,7800	0,53%	3,7800	3,7900	3,6800	2 340	8 723	17:51
DOMDEV (DOM)	232,0000	-0,85%	237,5000	237,5000	227,5000	3 639	839 369	17:51
DRAGOENT (DGE)	21,7000	-0,91%	21,6000	21,7000	21,4000	112	2 411	17:51
ECBSA (ECB)	31,8000	-3,05%	32,8000	32,8000	31,5500	3 353	107 437	17:51
ECHO (ECH)	5,1600	0,00%	5,1600	5,1800	5,1200	10 537	54 392	17:51
EDINVEST (EDI)	5,8000	1,75%	5,8000	5,8000	5,7000	597	3 446	17:51
EFEKT (EFK)	4,9800	-6,04%	4,9800	4,9800	4,9800	998	4 970	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	46,3000	-1,80%	47,0500	47,1500	45,8000	15 234	708 872	17:51
ELKOP (EKP)	2,5400	-0,78%	2,5600	2,5600	2,4000	31 783	77 602	17:51
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	17:51
ENAP (ENP)	2,8000	-	-	-	-	-	-	17:51
ENEA (ENA)	20,5000	1,79%	20,1400	20,6800	19,8300	189 068	3 852 734	17:51
ENELMED (ENE)	19,7000	0,51%	19,7000	19,7000	19,7000	46	906	17:51
ENERGA (ENG)	12,6000	1,78%	12,4000	12,7800	12,3800	111 064	1 393 757	17:51
ENERGOINS (ENI)	2,1400	-0,47%	2,1500	2,1500	2,0800	12 336	25 803	17:51
ENTER (ENT)	56,9000	0,00%	56,9000	57,6000	56,5000	19 724	1 124 524	17:51
EQUNICO (EQU)	0,7740	-3,01%	0,7940	0,7980	0,7720	1 580	1 245	17:51
ERBUD (ERB)	33,2000	-1,63%	33,7000	33,7500	33,0500	5 506	182 825	17:51
ERG	47,0000	-4,08%	47,2000	47,2000	47,0000	391	18 417	17:51
ESOTIQ (EAH)	36,0000	0,56%	36,0000	36,1000	35,3000	428	15 411	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	5,2200	2,76%	5,0800	5,3000	4,9200	107 979	553 409	17:51
EUROCASH (EUR)	8,3800	-0,71%	8,4600	8,4600	8,3700	70 739	594 385	17:51
EUROHOLD (EHG)	2,3000	-2,54%	2,3600	2,4800	2,3000	5 623	12 972	17:51
EUROTEL (ETL)	22,6000	-1,31%	22,5000	23,0000	22,4000	5 249	118 965	17:51
FABRITY (FAB)	27,0000	0,00%	27,0000	27,0000	26,8000	200	5 400	17:51
FASING (FSG)	12,1000	0,00%	12,1000	12,1000	12,1000	10	121	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	11,5500	-0,43%	11,5500	11,5500	11,5500	2	23	17:51
FERRO (FRO)	36,9000	0,00%	37,0000	37,9000	36,8000	3 438	128 285	17:51
FMG	123,0000	-2,38%	126,0000	127,0000	119,0000	29	3 487	17:51
FON	0,9900	-	-	-	-	-	-	17:51
FORTE SA (FTE)	30,3000	-5,31%	32,0000	32,9000	29,9000	5 567	173 128	17:51
Reklama
GAMEOPS (GOP)	18,0000	0,56%	17,9000	18,0000	17,5200	1 446	25 910	17:51	Reklama
GAMFACTOR (GIF)	7,2000	-1,37%	7,3000	7,4800	7,1600	10 714	77 373	17:51
GENOMTEC (GMT)	7,0000	0,14%	6,9900	7,0800	6,8600	12 714	88 560	17:51
GETIN (GTN)	0,2960	-	-	-	-	-	-	17:51
GIGROUP (GIG)	2,1200	-0,47%	2,1100	2,1200	2,1100	265	560	17:51
GOBARTO (GOB)	25,1000	0,40%	25,9000	25,9000	25,1000	31	779	17:51
GPW	52,2500	-0,10%	52,0500	52,6000	52,0500	64 082	3 351 943	17:51
GREENX (GRX)	1,7400	1,16%	1,7440	1,7500	1,7210	132 747	229 878	17:51
GRENEVIA (GEA)	2,6400	-1,49%	2,6800	2,6900	2,6400	57 714	154 291	17:51
GRODNO (GRN)	10,1500	1,00%	10,3000	10,3000	10,1500	638	6 496	17:51
GRUPAAZOTY (ATT)	22,7600	-0,52%	22,8400	23,0000	22,7000	64 117	1 462 766	17:51
GRUPRACUJ (GPP)	62,5000	1,46%	65,4000	67,5000	62,2000	21 621	1 370 636	17:51
GTC	4,0500	-1,22%	4,1100	4,1500	4,0100	4 412	17 953	17:51
HANDLOWY (BHW)	112,8000	0,53%	113,6000	113,6000	112,0000	23 490	2 643 265	17:51
HARPER (HRP)	6,0600	1,00%	6,0600	6,0600	5,9200	257	1 528	17:51
HELIO (HEL)	26,8000	-1,83%	27,3000	27,3000	26,8000	1 082	29 092	17:51
HERKULES (HRS)	1,3000	15,04%	1,1500	1,3000	1,1500	252 250	310 212	17:51
HUUUGE-S144 (HUGE)	19,6800	2,50%	19,0400	19,7000	19,0400	52 054	1 011 304	17:51
HYDROTOR (HDR)	20,9000	0,00%	20,9000	21,4000	20,9000	582	12 268	17:51
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	33	9	17:51
IBSM (IBS)	75,0000	0,00%	75,0000	75,0000	75,0000	1	75	17:51
IDMPL (IDM)	0,6300	5,88%	0,6000	0,6300	0,6000	359	218	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	26,3500	1,35%	26,0000	26,3500	25,7000	11 296	293 539	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	29,6000	-0,67%	29,6000	30,2000	28,5000	822	24 151	17:51
IMMOBILE (GKI)	3,5300	7,62%	3,2800	3,5600	3,2200	51 381	176 634	17:51
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	3 001	3 691	17:51
IMS	3,8700	0,00%	3,8700	3,8900	3,8200	5 670	21 769	17:51
INC	1,8150	-0,82%	1,8650	1,8650	1,8100	7 483	13 615	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	314,5000	0,80%	312,0000	315,0000	310,5000	36 002	11 212 646	17:51
INPRO (INP)	7,1500	0,00%	7,1500	7,1500	7,1500	340	2 431	17:51
INSTALKRK (INK)	40,1000	-0,74%	40,4000	40,4000	39,6000	247	9 819	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	2,0800	-2,80%	2,1900	2,1900	2,0600	26 813	55 438	17:51
INTERCARS (CAR)	585,0000	-1,35%	585,0000	593,0000	580,0000	2 276	1 334 544	17:51
INTERSPPL (IPO)	0,3840	3,50%	0,3770	0,3850	0,3770	13 068	4 934	17:51
INTROL (INL)	7,0000	-0,85%	7,0000	7,0000	6,9400	4 512	31 555	17:51
IPOPEMA (IPE)	2,6900	-0,37%	2,6700	2,8100	2,6600	8 634	23 554	17:51
IZOBLOK (IZB)	27,4000	-3,52%	27,4000	27,4000	27,4000	60	1 644	17:51
IZOLACJA (IZO)	3,9000	0,78%	3,8800	3,9000	3,8100	2 367	9 057	17:51
IZOSTAL (IZS)	2,5400	-0,39%	2,5700	2,5700	2,5200	19 012	48 527	17:51
JRH	4,7000	1,29%	4,5500	4,7400	4,5500	4 168	19 608	17:51
JSW	22,8500	-2,85%	23,6000	23,6400	22,8200	245 366	5 670 795	17:51
JWWINVEST (JWW)	2,9000	0,00%	2,9000	2,9000	2,9000	3 000	8 700	17:51
KCI	0,8720	0,23%	0,8700	0,8740	0,8580	11 037	9 611	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	17,2000	0,12%	17,1600	17,4000	17,1000	8 019	138 220	17:51
KETY (KTY)	901,0000	0,73%	885,0000	912,0000	884,5000	5 330	4 801 694	17:51
KGHM (KGH)	131,4000	-0,79%	130,9500	132,1000	130,1500	420 706	55 190 383	17:51
KGL	14,3000	0,00%	15,0000	15,0000	13,9000	865	12 258	17:51
KINOPOL (KPL)	16,3000	0,00%	16,3000	16,3000	15,9500	23 298	375 578	17:51
KOGENERA (KGN)	58,0000	2,29%	56,5000	59,1000	56,3000	5 982	346 514	17:51
KOMPAP (KMP)	25,6000	2,40%	25,6000	25,6000	25,0000	118	3 011	17:51
KOMPUTRON (KOM)	5,7800	-1,70%	5,9000	5,9000	5,7000	2 494	14 370	17:51
KPPD (KPD)	30,4000	0,66%	30,2000	30,4000	30,2000	112	3 385	17:51
KRAKCHEM (KCH)	0,9480	-2,67%	0,9720	0,9760	0,9480	1 419	1 383	17:51
KRKA (KRK)	832,0000	0,24%	846,0000	846,0000	832,0000	80	66 690	17:51
KRUK (KRU)	399,1000	-1,46%	405,0000	408,0000	399,1000	24 561	9 849 475	17:51
KRVITAMIN (KVT)	9,8400	1,03%	9,8400	9,8400	9,7000	2 690	26 210	17:51
KSGAGRO (KSG)	2,6800	0,00%	2,6800	2,7600	2,6500	26 959	72 872	17:51
LABOPRINT (LAB)	15,1000	-	-	-	-	-	-	17:51
LARK (LRK)	0,1500	-	-	-	-	-	-	17:51
LARQ (LRQ)	1,7350	4,83%	1,7350	1,7350	1,6550	2 882	4 771	17:51
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,7800	1 565	4 423	17:51
LENTEX (LTX)	7,3800	0,00%	7,3800	7,3800	7,3800	293	2 162	17:51
LESS (LES)	0,2490	-1,58%	0,2450	0,2530	0,2450	7 792	1 910	17:51
LIBET (LBT)	1,4000	-1,41%	1,4350	1,4350	1,4000	51	72	17:51
LOKUM (LKD)	20,8000	-1,89%	21,2000	21,3000	20,7000	115	2 434	17:51
Reklama
LPP	14 465,0000	-2,26%	14 825,0000	14 880,0000	14 405,0000	3 537	51 303 535	17:51	Reklama
LSISOFT (LSI)	23,0000	-1,71%	23,0000	23,0000	22,4000	1 251	28 490	17:51
LUBAWA (LBW)	8,5500	-1,27%	8,6900	8,7300	8,2700	290 091	2 469 927	17:51
MABION (MAB)	10,0000	0,70%	9,9500	10,0000	9,8100	15 792	156 805	17:51
MAKARONPL (MAK)	19,5600	-0,31%	19,6000	19,6000	19,2000	957	18 549	17:51
MANGATA (MGT)	69,8000	0,00%	69,8000	69,8000	69,0000	290	20 069	17:51
MANYDEV (MAN)	0,7580	-	-	-	-	-	-	17:51
MARVIPOL (MVP)	7,2400	-0,82%	7,3000	7,3600	7,1600	2 912	21 003	17:51
MAXCOM (MXC)	6,6200	-1,19%	6,7400	6,9400	6,5400	1 404	9 279	17:51
MBANK (MBK)	784,2000	-0,36%	788,2000	794,0000	778,4000	14 301	11 257 817	17:51
MBWS (MBW)	13,7000	-	-	-	-	-	-	17:51
MCI	28,0000	-0,36%	27,8000	28,5000	27,8000	8 548	240 612	17:51
MDIENERGIA (MDI)	1,2150	-2,02%	1,2400	1,2400	1,2150	1 116	1 359	17:51
MEDICALG (MDG)	26,0000	4,00%	25,4000	26,5000	25,2500	37 846	984 789	17:51
MEDINICE (ICE)	7,8000	-1,27%	7,9300	7,9300	7,6000	2 691	20 728	17:51
MEGARON (MEG)	7,0000	-	-	-	-	-	-	17:51
MENNICA (MNC)	29,3000	1,38%	28,9000	29,3000	28,0000	8 351	242 066	17:51
MERCATOR (MRC)	47,9000	0,00%	48,0000	48,2000	47,0500	3 438	164 098	17:51
MERCOR (MCR)	24,5000	-1,21%	24,9000	24,9000	24,2000	370	9 022	17:51
MEXPOLSKA (MEX)	3,7900	2,43%	3,6000	3,7900	3,6000	10 647	39 358	17:51
MFO	37,3000	4,78%	35,4000	38,0000	35,0000	1 698	62 202	17:51
MILKILAND (MLK)	1,7800	-0,56%	1,7500	1,8000	1,7250	4 862	8 572	17:51
MILLENNIUM (MIL)	14,6900	-0,34%	14,9000	14,9000	14,6100	741 155	10 914 834	17:51
MIRACULUM (MIR)	0,8980	0,90%	0,8900	0,8980	0,8900	16 913	15 148	17:51
MIRBUD (MRB)	13,8000	1,55%	13,6500	13,8900	13,6000	109 616	1 508 234	17:51
MLPGROUP (MLG)	83,4000	-1,65%	84,4000	84,4000	82,2000	412	34 079	17:51
MLSYSTEM (MLS)	17,4800	-0,23%	17,5000	17,5400	17,1200	7 606	131 913	17:51
MOBRUK (MBR)	295,0000	-1,67%	299,0000	299,5000	295,0000	4 184	1 241 191	17:51
MOJ	1,4500	-	-	-	-	-	-	17:51
MOL	31,8400	-0,44%	31,9800	31,9800	31,5600	448	14 194	17:51
MOLECURE (MOC)	5,9800	-0,99%	6,0700	6,2400	5,9000	68 187	411 450	17:51
MONNARI (MON)	4,8200	-0,41%	4,8300	4,8400	4,7500	4 909	23 576	17:51
MOSTALPLC (MSP)	15,5500	-1,89%	15,8500	15,8500	15,5500	601	9 455	17:51
MOSTALWAR (MSW)	7,8400	-1,01%	7,8200	7,9200	7,7000	1 471	11 434	17:51
MOSTALZAB (MSZ)	5,6800	-0,35%	5,7000	5,7000	5,6700	8 501	48 364	17:51
MOVIEGAME (MOV)	15,4800	2,65%	15,5400	15,5400	14,7200	1 704	26 159	17:51
MURAPOL (MUR)	39,1000	-0,76%	39,2500	39,4000	38,8500	54 280	2 122 351	17:51
MUZA (MZA)	13,7000	-	-	-	-	-	-	17:51
MWTRADE (MWT)	3,5400	2,31%	3,3800	3,5400	3,3800	3	10	17:51
NANOGROUP (NNG)	2,6800	-1,65%	2,7300	2,7300	2,6400	3 611	9 633	17:51
NEUCA (NEU)	684,0000	-0,87%	698,0000	699,0000	683,0000	1 029	708 960	17:51
NEWAG (NWG)	70,0000	0,00%	70,0000	70,2000	69,2000	26 278	1 838 582	17:51
NEXITY (NXG)	1,9600	-1,01%	1,9200	1,9700	1,9000	368	717	17:51
NOCTILUCA (NCL)	103,0000	0,49%	102,5000	104,5000	99,0000	3 636	372 582	17:51
NOVATURAS (NTU)	7,8600	0,26%	7,8600	7,8600	7,8600	2	16	17:51
NOVAVISGR (NVG)	1,2980	3,51%	1,2540	1,2980	1,2500	31 536	39 846	17:51
NOVITA (NVT)	95,0000	-0,42%	95,4000	95,6000	93,2000	139	13 113	17:51
NTCAPITAL (NTC)	0,6340	-0,31%	0,6360	0,6440	0,6200	9 892	6 200	17:51
NTTSYSTEM (NTT)	9,5400	-2,25%	9,5400	9,9200	9,4800	9 559	91 253	17:51
ODLEWNIE (ODL)	9,2000	0,22%	9,2000	9,2200	9,1000	671	6 117	17:51
ONDE (OND)	10,0800	-0,20%	10,1600	10,1600	10,0000	10 940	110 119	17:51
ONESANO (ONO)	0,9420	-	-	-	-	-	-	17:51
OPONEO.PL (OPN)	93,8000	-0,21%	94,0000	94,4000	93,2000	984	92 420	17:51
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8000	1 484	5 649	17:51
ORANGEPL (OPL)	9,2280	-0,43%	9,2700	9,2800	9,1500	550 097	5 068 511	17:51
ORCOGROUP (OPG)	4,1800	-11,06%	4,2800	4,2800	4,1800	507	2 149	17:51
ORZBIALY (OBL)	38,8000	2,11%	38,4000	38,8000	38,4000	195	7 511	17:51
OTLOG (OTS)	15,2800	-0,13%	15,0600	15,4600	15,0600	491	7 458	17:51
OTMUCHOW (OTM)	5,2200	0,00%	5,2200	5,2200	5,2200	25	131	17:51
PAMAPOL (PMP)	2,6900	3,07%	2,5500	2,6900	2,5500	2 055	5 454	17:51
PANOVA (NVA)	15,8000	-0,32%	15,8500	15,9000	15,8000	307	4 861	17:51
PASSUS (PAS)	60,0000	-2,60%	59,6000	61,0000	59,0000	1 924	114 898	17:51
PATENTUS (PAT)	3,5500	0,85%	3,5600	3,5700	3,4300	2 264	7 911	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,7000	-	-	-	-	-	-	17:51
PCCEXOL (PCX)	2,7100	0,37%	2,6700	2,7200	2,6700	6 603	17 821	17:51
PCCROKITA (PCR)	68,4000	0,59%	68,8000	68,9000	68,2000	11 096	762 039	17:51
PCFGROUP (PCF)	5,5500	3,74%	5,4800	5,7800	5,3700	73 260	411 050	17:51
PEKABEX (PBX)	17,9500	0,84%	17,8500	18,0000	17,6000	812	14 516	17:51
PEKAO (PEO)	188,4000	-0,05%	188,2500	189,3500	186,6000	402 139	75 661 357	17:51
Reklama
PEPCO (PCO)	21,2500	-1,48%	21,5700	21,5700	21,1700	608 159	12 944 458	17:51	Reklama
PEPEES (PPS)	0,9700	7,78%	0,9100	0,9950	0,9100	69 498	66 452	17:51
PGE	11,5200	0,88%	11,4000	11,5200	11,1500	2 259 436	25 779 147	17:51
PGFGROUP (PGV)	0,4340	-16,54%	0,4360	0,4360	0,4340	51 236	22 276	17:51
PHARMENA (PHR)	3,5000	10,76%	3,3400	3,6000	3,2100	16 064	55 292	17:51
PHN	10,0000	0,00%	10,0000	10,0000	9,9200	1 270	12 635	17:51
PHOTON (PEN)	3,2800	0,31%	3,2700	3,3400	3,2700	9 110	30 256	17:51
PKNORLEN (PKN)	84,4400	-0,06%	84,4900	84,7900	83,6500	1 498 276	126 329 760	17:51
PKOBP (PKO)	76,9400	0,03%	76,9200	77,6000	76,5400	961 092	74 005 850	17:51
PKPCARGO (PKP)	15,4000	-2,28%	15,7900	15,7900	15,3400	51 501	800 308	17:51
PLAYWAY (PLW)	297,0000	-0,17%	301,0000	301,0000	295,0000	2 896	863 178	17:51
PLAZACNTR (PLZ)	2,4800	-1,59%	2,4700	2,4800	2,4500	4 079	10 077	17:51
PMPG (PGM)	2,4500	2,94%	2,3800	2,4500	2,3800	2 024	4 819	17:51
POLENERGIA (PEP)	59,6000	-1,00%	60,8000	60,8000	59,6000	2 716	163 121	17:51
POLICE (PCE)	9,0200	0,00%	9,1000	9,1800	9,0000	96	870	17:51
POLIMEXMS (PXM)	4,6700	-0,64%	4,7200	4,7650	4,6150	162 609	761 074	17:51
POLTREG (PTG)	33,0000	0,92%	32,7000	33,0000	32,0000	876	28 264	17:51
POLWAX (PWX)	1,4150	-0,35%	1,4200	1,4200	1,3800	15 495	21 663	17:51
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	25	85	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	22,5000	4,17%	21,6000	22,5000	21,6000	352	7 744	17:51
PROJPRZEM (PJP)	17,4000	-1,14%	17,5000	17,5000	17,2500	394	6 848	17:51
PROTEKTOR (PRT)	1,5300	6,62%	1,5000	1,5300	1,5000	77 466	117 371	17:51
PTWP (PTW)	103,0000	5,64%	97,5000	103,0000	88,0000	3 241	301 635	17:51
PULAWY (ZAP)	52,2000	0,00%	51,4000	52,2000	51,2000	45	2 323	17:51
PURE (PUR)	4,4400	0,86%	4,4020	4,4960	4,1700	29 978	129 886	17:51
PZU	61,0000	-1,13%	61,8400	62,0000	60,7600	1 536 882	93 932 595	17:51
QNATECHNO (QNA)	28,3000	-5,03%	29,0000	29,0000	28,2000	770	22 110	17:51
QUANTUM (QNT)	26,8000	4,69%	26,2000	26,8000	26,2000	329	8 703	17:51
QUERCUS (QRS)	10,7500	-1,38%	10,8500	10,9000	10,5500	4 815	51 583	17:51
RAEN (RAE)	0,3045	-1,14%	0,3145	0,3145	0,3000	14 284	4 327	17:51
RAFAKO (RFK)	0,1940	1,78%	0,1922	0,2185	0,1916	8 255 044	1 696 396	17:51
RAFAMET (RAF)	68,0000	-3,55%	70,5000	70,5000	67,5000	957	65 180	17:51
RAINBOW (RBW)	130,7000	1,40%	129,8000	132,0000	128,5000	43 828	5 708 335	17:51
RANKPROGR (RNK)	4,0800	0,12%	4,0000	4,0800	4,0000	9 607	38 440	17:51
RAWLPLUG (RWL)	16,3000	0,62%	16,3500	16,3500	16,3000	16	262	17:51
REDAN (RDN)	0,0500	-	-	-	-	-	-	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0700	-	-	-	-	-	-	17:51
REINO (RNC)	1,0800	4,85%	1,0500	1,0800	1,0400	1 181	1 228	17:51
RELPOL (RLP)	5,1400	0,39%	5,1600	5,1600	5,1200	2 234	11 448	17:51
REMAK (RMK)	13,4500	-1,47%	13,6500	13,6500	13,2500	172	2 282	17:51
RENDER (RND)	99,6000	-0,90%	100,0000	100,0000	97,8000	172	16 974	17:51
ROPCZYCE (RPC)	27,7000	-1,07%	27,9000	28,2000	27,7000	710	19 753	17:51
RYVU (RVU)	31,4000	-1,88%	32,0000	32,0000	31,1500	43 026	1 350 498	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	22,6000	-0,44%	22,8000	23,0000	22,5000	1 215	27 596	17:51
SANPL (SPL)	513,0000	0,08%	512,0000	519,0000	510,0000	38 690	19 870 881	17:51
SANTANDER (SAN)	30,9000	2,32%	30,5900	31,0200	30,3750	1 325	40 877	17:51
SANWIL (SNW)	1,3250	-0,38%	1,3300	1,3300	1,3000	178	236	17:51
SCPFL (SCP)	152,6000	1,60%	150,6000	152,8000	150,2000	1 986	301 808	17:51
SECOGROUP (SWG)	30,0000	-	-	-	-	-	-	17:51
SEKO (SEK)	8,5000	-0,47%	8,5000	8,5000	8,4600	5 940	50 467	17:51
SELENAFM (SEL)	35,8000	-0,56%	35,3000	37,0000	35,3000	1 644	59 499	17:51
SELVITA (SLV)	29,0000	0,00%	29,7000	30,0000	28,9000	76 187	2 233 974	17:51
SERINUS (SEN)	0,7100	-	-	-	-	-	-	17:51
SFINKS (SFS)	0,4980	0,00%	0,4980	0,4980	0,4840	13 474	6 664	17:51
SHOPER (SHO)	51,8000	-0,38%	52,0000	54,0000	51,2000	18 744	987 275	17:51
SILVAIR-REGS (SVRS)	5,7000	-3,39%	5,9500	5,9500	5,7000	2 027	11 691	17:51
SILVANO (SFG)	5,3800	0,00%	5,1600	5,3800	5,1600	100	529	17:51
SIMFABRIC (SIM)	1,8260	2,58%	1,8000	1,8440	1,8000	5 205	9 422	17:51
SKARBIEC (SKH)	27,6000	-1,08%	27,8000	28,0000	26,9000	3 553	96 784	17:51
SKYLINE (SKL)	1,5800	-	-	-	-	-	-	17:51
SNIEZKA (SKA)	83,0000	1,22%	82,0000	83,8000	80,6000	35	2 869	17:51
SOHODEV (SHD)	0,3860	1,58%	0,3860	0,3860	0,3860	33 313	12 859	17:51
SONEL (SON)	16,2000	1,89%	15,9000	16,2000	15,8000	3 153	50 418	17:51
SOPHARMA (SPH)	14,0500	-6,33%	15,0500	15,0500	13,5500	33	470	17:51
SPYROSOFT (SPR)	586,0000	0,69%	590,0000	598,0000	574,0000	373	218 298	17:51
STALEXP (STX)	3,0700	-0,97%	3,0850	3,0950	3,0600	20 987	64 443	17:51
STALPROD (STP)	257,0000	-1,53%	260,0000	260,0000	253,0000	350	89 033	17:51
Reklama
STALPROFI (STF)	8,5200	-0,93%	8,5600	8,6000	8,5200	2 342	20 095	17:51	Reklama
STAPORKOW (ZUK)	3,3400	0,00%	3,2600	3,3400	3,2400	1 228	3 996	17:51
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	17:51
SUNEX (SNX)	7,1700	2,87%	7,0300	7,4300	6,9500	20 553	147 444	17:51
SYGNITY (SGN)	113,0000	3,20%	109,5000	114,0000	109,5000	3 938	442 603	17:51
SYNEKTIK (SNT)	200,2000	1,11%	198,0000	200,8000	193,0000	27 965	5 523 029	17:51
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	19,9000	132	2 633	17:51
TARCZYNSKI (TAR)	121,5000	0,83%	120,5000	121,5000	120,5000	138	16 685	17:51
TATRY (TMR)	92,0000	-3,16%	92,0000	92,0000	92,0000	1	92	17:51
TAURONPE (TPE)	8,7860	3,71%	8,4700	8,7860	8,4120	2 551 387	22 145 159	17:51
TBULL (TBL)	3,6800	-	-	-	-	-	-	17:51
TENDERHUT (THG)	6,0000	0,00%	6,0000	6,0000	6,0000	204	1 224	17:51
TERMOREX (TRR)	0,7200	1,41%	0,7050	0,7200	0,7000	2 472	1 732	17:51
TESGAS (TSG)	2,3600	-1,26%	2,3900	2,4000	2,3600	5 610	13 429	17:51
TEXT (TXT)	55,9000	-1,50%	57,0000	58,8000	55,6000	85 351	4 855 500	17:51
TORPOL (TOR)	37,3500	-0,40%	37,6000	37,8500	36,8000	5 520	205 083	17:51
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	17:51
TOYA (TOA)	9,0000	3,57%	8,6900	9,1900	8,6400	592 967	5 346 767	17:51
TRAKCJA (TRK)	2,2150	0,23%	2,2250	2,2300	2,1950	33 568	74 259	17:51
TRANSPOL (TRN)	4,3300	0,93%	4,2800	4,4300	4,2200	12 686	54 586	17:51
TRITON (TRI)	3,4400	-6,52%	3,4400	3,4400	3,4400	18	62	17:51
TSGAMES (TEN)	84,0000	0,00%	83,0000	84,8000	82,6000	16 150	1 350 680	17:51
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	17:51
ULTGAMES (ULG)	11,3500	0,89%	11,3500	11,5500	11,0000	2 588	29 371	17:51
UNFOLD (UNF)	1,1000	-0,90%	1,1000	1,1000	1,1000	1	1	17:51
UNIBEP (UNI)	11,5500	-0,43%	11,4000	11,6000	11,3500	17 976	205 850	17:51
UNICREDIT (UCG)	237,8000	-	-	-	-	-	-	17:51
UNIMA (U2K)	7,7600	-2,27%	7,9400	7,9400	7,5800	5 490	41 893	17:51
UNIMOT (UNT)	141,4000	-1,39%	143,0000	143,0000	141,2000	2 899	412 400	17:51
URTESTE (URT)	48,8000	6,09%	47,0000	49,5000	45,5000	238	11 331	17:51
VERCOM (VRC)	120,8000	-0,17%	120,8000	121,0000	119,2000	4 180	504 616	17:51
VIGOPHOTN (VGO)	508,0000	-1,55%	512,0000	512,0000	508,0000	96	48 820	17:51
VINDEXUS (VIN)	11,3500	-1,30%	11,5000	11,6000	11,1000	8 340	94 726	17:51
VISTAL (VTL)	0,6000	-	-	-	-	-	-	17:51
VIVID (VVD)	0,5180	-1,52%	0,5260	0,5260	0,5180	7 752	4 054	17:51
VOTUM (VOT)	44,2500	0,00%	44,2500	44,5000	44,0000	4 889	216 047	17:51
VOXEL (VOX)	164,0000	-0,49%	164,8000	165,0000	163,6000	1 236	202 994	17:51
VRG	3,8000	-0,26%	3,8000	3,8000	3,7700	6 101	23 145	17:51
WARIMPEX (WXF)	2,5900	-0,77%	2,5900	2,6000	2,5900	6 977	18 124	17:51
WASKO (WAS)	1,7700	-0,84%	1,7100	1,7850	1,7000	23 694	40 896	17:51
WAWEL (WWL)	676,0000	1,50%	664,0000	676,0000	664,0000	105	70 380	17:51
WIELTON (WLT)	5,9000	0,00%	5,9400	5,9400	5,8500	626 375	3 692 634	17:51
WIKANA (WIK)	7,0500	-0,70%	7,0500	7,0500	6,4000	5 235	35 185	17:51
WINVEST (WIS)	0,2540	-	-	-	-	-	-	17:51
WIRTUALNA (WPL)	81,7000	-1,68%	83,4000	84,3000	81,2000	29 478	2 453 378	17:51
WITTCHEN (WTN)	18,9000	-1,05%	19,1200	19,2000	18,5800	11 952	225 579	17:51
XPLUS (XPL)	3,4600	0,00%	3,4600	3,4600	3,4600	1 033	3 574	17:51
XTPL (XTP)	78,4000	-0,88%	79,1000	80,0000	78,1000	1 033	81 738	17:51
XTRADEBDM (XTB)	70,0000	-6,14%	73,8000	73,9600	69,9400	1 579 816	112 095 118	17:51
YOLO (YOL)	0,3360	-	-	-	-	-	-	17:51
ZABKA (ZAB)	21,6600	-1,05%	21,9100	21,9100	21,6100	773 182	16 788 940	17:51
ZAMET (ZMT)	0,8480	0,00%	0,8480	0,8520	0,8480	18 880	16 038	17:51
ZEPAK (ZEP)	24,9000	0,81%	25,0000	25,0000	24,4500	21 058	519 079	17:51
ZREMB (ZRE)	6,3000	-5,97%	6,5500	6,6400	6,2500	122 190	780 550	17:51
ZUE	10,0000	1,63%	9,8400	10,3000	9,7200	197 070	1 969 812	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.