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	108 016,79	0,30%	108 234,93	108 701,66	107 529,51	107 695,90	1 606 767 555	17:06
WIG20	2 862,96	0,05%	2 881,03	2 891,98	2 848,82	2 861,62	1 284 568 355	17:15
WIG30	3 725,45	0,38%	3 731,79	3 751,90	3 704,70	3 711,33	1 446 781 349	17:15
mWIG40	7 976,49	1,11%	7 921,41	7 980,21	7 919,75	7 889,06	225 647 119	17:06
sWIG80	30 420,14	0,45%	30 364,83	30 420,14	30 277,14	30 283,74	76 230 597	17:06
WIG-BANKI	16 969,82	-0,02%	17 077,42	17 188,38	16 899,69	16 972,41	295 649 445	17:06
WIG-BUDOW	8 196,08	0,61%	8 171,31	8 217,96	8 125,51	8 146,53	41 033 009	17:06
WIG-CHEMIA	7 943,00	-0,65%	8 030,17	8 030,17	7 931,48	7 994,65	3 871 680	17:06
WIG-ENERG	4 210,65	-0,37%	4 264,36	4 304,37	4 168,76	4 226,38	47 466 029	17:06
WIG-INFO	10 784,44	7,37%	10 118,83	10 819,47	10 097,83	10 043,73	91 011 982	17:06
WIG-MEDIA	6 158,29	-0,08%	6 202,57	6 202,57	6 108,85	6 163,47	3 451 757	17:06
WIG-NRCHOM	5 496,85	0,58%	5 485,55	5 496,85	5 449,74	5 465,39	2 567 741	17:06
WIG-PALIWA	10 113,24	-0,52%	10 227,78	10 299,13	10 040,64	10 165,93	88 084 798	17:06
WIG-Poland	112 310,77	-0,07%	113 018,93	113 018,93	112 310,77	112 391,84	1 361 704 941	15:15
WIG-SPOZYW	2 888,08	1,02%	2 888,46	2 901,09	2 853,03	2 859,02	946 979	17:06
WIG20lev	556,99	0,08%	564,02	568,28	551,49	556,54	1 284 568 355	17:06
WIG20short	2 983,09	-0,02%	2 964,25	2 997,84	2 952,84	2 983,71	1 284 568 355	17:06
GPWB-B1Y3Y	1 279,77	0,01%	1 279,76	1 279,77	1 279,76	1 279,69	-	16:45
GPWB-B1Y4Y	1 283,56	0,00%	1 283,63	1 283,63	1 283,56	1 283,54	-	16:45
GPWB-B1Y5Y	1 287,71	0,00%	1 287,87	1 287,87	1 287,71	1 287,77	-	16:45
GPWB-B3Y5Y	1 298,46	-0,01%	1 298,77	1 298,77	1 298,46	1 298,64	-	16:45
GPWB-B5Y	1 290,58	-0,04%	1 291,21	1 291,21	1 290,58	1 291,04	-	16:45
GPWB-BWZ	1 290,63	0,02%	1 290,58	1 290,63	1 290,58	1 290,40	-	16:45
INNOVATOR	1 728,17	-0,03%	1 728,17	1 728,17	1 728,17	1 728,66	283 244 869	11:15
mWIG40dvp	219,35	0,00%	219,35	219,35	219,35	219,35	206 223 898	11:00
mWIG40TR	12 389,97	1,11%	12 306,49	12 395,75	12 301,84	12 254,16	225 647 119	17:06
mWIG40TRlv	19 228,27	2,20%	18 971,94	19 246,02	18 957,66	18 813,62	225 647 119	17:06
mWIG40TRsh	2 363,94	-1,08%	2 380,22	2 381,12	2 362,81	2 389,82	225 647 119	17:06
sWIG80dvp	869,14	0,00%	869,14	869,14	869,14	869,14	74 217 817	11:00
sWIG80TR	47 396,27	0,45%	47 310,09	47 396,27	47 173,46	47 183,75	76 230 597	17:06
WIG140	2 094,45	0,30%	2 098,84	2 108,13	2 084,85	2 088,20	1 586 446 072	17:06
WIG20dvp	135,34	0,00%	135,34	135,34	135,34	135,34	1 083 290 209	11:00
WIG20TR	6 321,95	0,05%	6 362,66	6 386,05	6 290,73	6 319,01	1 284 568 355	17:06
WIG20TRlev	5 413,51	0,08%	5 483,20	5 523,25	5 360,06	5 409,15	1 284 568 355	17:06
WIG20TRsht	2 711,38	-0,02%	2 693,91	2 724,78	2 683,87	2 711,96	1 284 568 355	17:06
WIG30TR	8 039,60	0,38%	8 053,27	8 096,67	7 994,81	8 009,14	1 446 781 349	17:06
WIG-CEE	2 468,55	-0,59%	2 485,38	2 485,38	2 468,55	2 483,30	388 190	15:15
WIGdiv	2 448,43	1,54%	2 419,46	2 448,43	2 419,24	2 411,41	239 433 909	17:06
WIGdivplus	2 193,92	0,24%	2 196,45	2 204,70	2 182,92	2 188,74	483 561 593	17:06
WIG.GAMES	19 495,91	1,08%	19 327,05	19 564,55	19 273,21	19 287,15	94 114 689	17:06
WIG-GORNIC	5 560,32	2,36%	5 495,76	5 579,19	5 484,89	5 432,33	242 886 702	17:06
WIG-GRY	23 344,58	1,07%	23 112,44	23 376,56	23 061,77	23 098,06	96 790 462	17:06
WIGind	18 351,22	0,68%	18 246,96	18 363,67	18 188,75	18 226,88	38 759 422	17:06
WIG-LEKI	3 251,77	0,63%	3 264,11	3 306,28	3 239,84	3 231,50	1 738 331	17:06
WIGmed	19 662,98	-0,24%	19 721,74	19 780,83	19 617,07	19 709,89	24 162 020	17:06
WIG-MOTO	8 116,42	-0,32%	8 194,85	8 194,85	8 093,53	8 142,50	2 087 205	17:06
WIG.MS-BAS	18 938,65	1,05%	18 949,39	19 198,70	18 764,05	18 741,18	285 646 935	17:06
WIG.MS-ECM	8 350,32	-0,38%	8 417,70	8 446,66	8 282,95	8 382,04	251 312 328	17:06
WIG.MS-FIN	19 146,23	-0,12%	19 310,34	19 384,51	19 070,09	19 168,49	326 117 864	17:06
WIG-ODZIEZ	12 045,84	-0,24%	12 106,00	12 241,07	11 987,47	12 075,29	235 211 164	17:06
WIGtechTR	19 088,40	1,34%	18 909,48	19 099,76	18 886,40	18 836,11	216 407 801	17:06
WIG-Ukrain	486,19	-0,04%	487,90	487,90	486,19	486,37	308 393	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,9000	0,35%	2,8800	3,0500	2,8000	211 607	625 645	17:05	Reklama
08OCTAVA (08N)	0,7350	0,00%	0,7350	0,7350	0,7350	33	24	17:05
11BIT (11B)	199,0000	5,40%	189,8000	202,4000	189,8000	30 959	6 096 239	17:05
3RGAMES (3RG)	0,8760	0,46%	0,8780	0,8780	0,8600	63 967	55 167	17:05
4MASS (4MS)	4,3300	-0,69%	4,3400	4,3850	4,3000	90 670	391 353	17:05
ABPL (ABE)	97,8000	-1,61%	99,7000	101,6000	97,6000	5 699	567 935	17:05
ACAUTOGAZ (ACG)	26,8000	-0,74%	27,0000	27,0000	26,2000	966	25 571	17:05
ACTION (ACT)	28,1500	2,36%	27,5000	28,3000	27,5000	37 378	1 045 814	17:05
ADIUVO (ADV)	0,7020	-1,68%	0,7100	0,7100	0,6820	9 300	6 450	17:05
AGORA (AGO)	9,1000	0,44%	9,0600	9,1200	8,9600	7 749	70 240	17:05
AGROTON (AGT)	5,1600	0,39%	5,2600	5,2600	5,0400	1 020	5 192	17:05
AIGAMES (ALG)	0,9880	1,02%	0,9780	0,9880	0,9520	2 680	2 626	17:05
AILLERON (ALL)	17,0600	-0,81%	17,1600	17,1800	16,8200	8 372	142 467	17:05
AIRWAY (AWM)	0,3920	-1,01%	0,4075	0,4080	0,3805	298 935	118 207	17:05
ALIOR (ALR)	105,8000	0,09%	105,9500	107,4000	104,9000	102 851	10 895 233	17:05
ALLEGRO (ALE)	34,9000	0,68%	34,6650	34,9950	34,4200	2 779 705	96 277 245	17:05
ALTA (AAT)	1,9050	-0,26%	1,9150	1,9150	1,8600	4 598	8 635	17:05
ALTUSTFI (ALI)	2,8200	1,08%	2,7900	2,8700	2,7900	6 814	19 279	17:05
AMBRA (AMB)	19,6200	-0,30%	19,8800	19,8800	19,5000	14 349	282 425	17:05
AMICA (AMC)	58,4000	0,34%	58,0000	59,2000	58,0000	1 919	112 159	17:05
AMPLI (APL)	(0,9500)	-	-	-	-	-	-	17:05
AMREST (EAT)	14,8800	2,62%	14,6000	14,9000	14,5000	109 164	1 605 512	17:05
ANSWEAR (ANR)	30,0000	0,00%	30,0000	30,2500	29,7500	10 481	313 995	17:05
APATOR (APT)	22,8500	-0,44%	23,0000	23,2000	22,7000	27 707	634 162	17:05
APLISENS (APN)	18,2000	1,39%	18,2000	18,2000	17,9000	46	826	17:05
APSENERGY (APE)	3,2800	-2,38%	3,3600	3,3600	3,2200	6 637	21 749	17:05
ARCHICOM (ARH)	48,5000	-1,22%	50,0000	50,0000	47,6000	1 861	90 342	17:05
ARCTIC (ATC)	8,4500	-0,12%	8,4900	8,5200	8,4200	15 878	134 462	17:05
ARLEN (ARL)	44,0000	0,00%	44,4000	44,6900	43,6600	4 625	204 637	17:05
ARTIFEX (ART)	15,0000	-1,83%	14,8600	15,1000	14,7200	11 930	177 567	17:05
ASBIS (ASB)	27,3000	0,15%	27,4000	27,5200	27,2000	15 574	425 553	17:05
ASMGROUP (ASM)	#0,1800	-25,00%	-	-	-	-	-	17:05
ASSECOBS (ABS)	87,0000	0,23%	87,0000	87,0000	84,8000	754	64 762	17:05
ASSECOPOL (ACP)	245,4000	13,82%	218,0000	246,8000	217,0000	339 799	80 965 194	17:05
ASSECOSEE (ASE)	72,5000	4,62%	69,2000	72,5000	69,1000	6 434	456 785	17:05
ASTARTA (AST)	44,5000	1,02%	44,4500	44,8500	44,1500	2 098	93 054	17:05
ATAL (1AT)	57,0000	1,42%	56,2000	57,2000	56,2000	1 649	93 988	17:05
ATENDE (ATD)	4,0300	2,28%	3,9500	4,0300	3,9400	8 358	33 222	17:05
ATLANTAPL (ATP)	17,0000	0,00%	17,0000	17,0000	17,0000	106	1 802	17:05
ATLANTIS (ATS)	2,1400	0,00%	2,0800	2,1400	2,0800	418	878	17:05
ATMGRUPA (ATG)	3,9400	1,81%	3,9000	3,9400	3,8500	21 138	82 177	17:05
ATREM (ATR)	48,5000	-3,00%	50,0000	50,0000	48,0000	6 137	301 200	17:05
AUTOPARTN (APR)	18,4000	0,11%	18,5000	18,5000	18,3000	51 800	952 277	17:05
BBIDEV (BBD)	5,0000	0,00%	4,9800	5,0000	4,7600	327	1 564	17:05
BENEFIT (BFT)	3 160,0000	-1,25%	3 205,0000	3 250,0000	3 150,0000	3 287	10 513 170	17:05
BEST (BST)	29,0000	-0,68%	29,2000	29,2000	29,0000	1 178	34 376	17:05
BETACOM (BCM)	5,2000	-1,89%	5,2500	5,2500	5,1000	3 890	20 112	17:05
BIGCHEESE (BCS)	13,4600	-0,30%	13,4800	13,4800	13,2000	600	8 011	17:05
BIOCELTIX (BCX)	100,8000	-1,37%	102,2000	102,2000	99,4000	8 008	803 089	17:05
BIOMAXIMA (BMX)	13,2500	0,38%	13,2000	13,2500	12,6000	24 868	321 194	17:05
BIOMEDLUB (BML)	4,2300	-2,08%	4,3500	4,4000	4,1950	119 195	508 462	17:05
BIOPLANET (BIP)	19,0000	2,15%	18,5000	19,0000	18,2000	301	5 575	17:05
BIOTON (BIO)	4,4100	-1,12%	4,3800	4,4200	4,3500	27 576	120 896	17:05
BLOOBER (BLO)	25,9000	0,00%	25,9000	25,9000	25,4000	5 196	133 221	17:05
BNPPPL (BNP)	103,5000	-0,48%	104,0000	104,0000	102,5000	17 507	1 803 214	17:05
BOGDANKA (LWB)	21,8500	-2,89%	22,6000	22,6000	21,8500	101 217	2 252 494	17:05
BOOMBIT (BBT)	6,6200	-0,60%	6,7000	6,8800	6,6200	1 955	13 212	17:05
BORYSZEW (BRS)	6,5000	2,52%	6,3400	6,5000	6,2400	221 942	1 422 185	17:05
BOS	11,4000	0,88%	11,3600	11,5000	11,2400	9 748	111 490	17:05
BOWIM (BOW)	5,5000	1,85%	5,4000	5,5600	5,3000	21 833	119 845	17:05
BRAND24 (B24)	53,8000	0,37%	53,8000	53,8000	53,6000	575	30 896	17:05
BRASTER (BRA)	#0,2280	-60,69%	-	-	-	-	-	17:05
BUDIMEX (BDX)	517,4000	0,90%	520,0000	520,0000	513,0000	28 178	14 543 236	17:05
BUMECH (BMC)	30,9500	-5,78%	33,0000	33,1000	30,9500	143 400	4 547 186	17:05
CAPITAL (CPA)	0,4020	18,24%	0,3740	0,4020	0,3740	9 835	3 878	17:05
CAPITEA (CAP)	0,4190	0,12%	0,4185	0,4190	0,4185	9 750	4 081	17:05
CAPTORTX (CTX)	38,0000	-2,31%	38,9000	38,9000	37,2000	7 720	295 267	17:05
CASPAR (CSR)	3,8800	-2,51%	3,9000	3,9800	3,8800	505	1 965	17:05
CAVATINA (CAV)	12,9000	3,20%	12,7000	12,9000	12,5000	6 328	79 925	17:05
CCC	171,3000	1,87%	169,8000	174,1500	167,9000	964 505	165 937 814	17:05
Reklama
CCENERGY (CCE)	(0,3160)	-	-	-	-	-	-	17:05	Reklama
CDPROJEKT (CDR)	273,5000	1,15%	270,4000	273,8000	270,0000	307 222	83 690 239	17:05
CDRL (CDL)	9,9500	0,00%	9,9500	10,3000	9,9500	173	1 727	17:05
CELTIC (CPD)	4,0000	8,11%	3,8000	4,0000	3,8000	25 151	98 657	17:05
CEZ	226,4000	-1,22%	229,2000	229,2000	226,4000	28	6 403	17:05
CFI	#0,1700	0,00%	-	-	-	-	-	17:05
CIGAMES (CIG)	3,2050	-3,03%	3,3000	3,3500	3,1300	781 517	2 517 003	17:05
CITYSERV (CTS)	(5,8500)	-	-	-	-	-	-	17:05
CLNPHARMA (CLN)	22,8000	2,70%	23,0000	23,5000	22,5500	28 437	651 886	17:05
CLOUD (CLD)	49,5000	-1,00%	50,0000	50,0000	47,8000	88	4 343	17:05
COALENERG (CLE)	2,4500	-1,61%	2,4900	2,4900	2,4000	61 948	150 309	17:05
COGNOR (COG)	7,3500	5,76%	7,0600	7,3600	6,9050	201 497	1 456 305	17:05
COLUMBUS (CLC)	5,9800	0,50%	6,0200	6,0600	5,7900	64 858	382 381	17:05
COMP (CMP)	298,0000	-0,67%	300,0000	300,0000	298,0000	446	133 167	17:05
COMPERIA (CPL)	6,4000	1,59%	6,5000	6,9000	6,4000	19 399	128 528	17:05
COMPREMUM (CPR)	0,9300	14,81%	0,8100	0,9300	0,8100	42 299	37 428	17:05
CORMAY (CRM)	0,4350	-6,45%	0,4570	0,4630	0,4350	79 446	35 318	17:05
CPIEUROPE (CPI)	(78,2000)	-	-	-	-	-	-	17:05
CREEPYJAR (CRJ)	445,0000	0,23%	443,0000	445,0000	439,0000	550	242 602	17:05
CREOTECH (CRI)	396,5000	4,89%	385,0000	398,0000	383,0000	24 728	9 693 264	17:05
CYBERFLKS (CBF)	186,2000	-2,41%	192,2000	192,2000	186,0000	5 027	950 504	17:05
CYFRPLSAT (CPS)	14,9200	-1,71%	15,1800	15,3000	14,8600	668 965	10 048 380	17:05
CZTOREBKA (CZT)	(0,4700)	-	-	-	-	-	-	17:05
DADELO (DAD)	68,4000	3,95%	66,0000	70,4000	66,0000	40 591	2 736 831	17:05
DATAWALK (DAT)	100,6200	1,41%	99,9800	101,8600	99,2000	6 500	651 081	17:05
DBENERGY (DBE)	11,2000	2,28%	10,9500	11,5500	10,9500	174	1 952	17:05
DEBICA (DBC)	80,5000	0,00%	80,1000	80,6000	80,0000	1 885	151 247	17:05
DECORA (DCR)	71,8000	-3,75%	74,8000	76,2000	71,4000	3 041	220 471	17:05
DEKPOL (DEK)	82,8000	-0,24%	83,0000	83,0000	79,2000	3 902	315 119	17:05
DELKO (DEL)	6,5000	1,25%	6,4400	6,5000	6,4200	3 004	19 394	17:05
DEVELIA (DVL)	8,2500	0,61%	8,2900	8,2900	8,1100	70 870	582 113	17:05
DGA	30,3000	1,34%	30,0000	30,3000	28,2000	4 113	119 524	17:05
DIAG (DIA)	190,4000	-0,63%	192,2000	192,9500	188,0500	21 638	4 110 329	17:05
DIGITANET (DIG)	96,0000	0,42%	95,5000	96,2000	95,1000	2 423	231 696	17:05
DIGITREE (DTR)	12,4000	2,48%	12,4000	12,4000	12,4000	1	12	17:05
DINOPL (DNP)	42,8400	-1,13%	43,5000	43,6500	42,2300	1 954 350	83 583 957	17:05
DMGROUP (DMG)	3,3900	-0,29%	3,3900	3,3900	3,3500	509	1 707	17:05
DOMDEV (DOM)	240,0000	0,84%	238,0000	240,0000	235,0000	3 944	937 684	17:05
DRAGOENT (DGE)	23,6000	2,61%	22,2000	23,6000	22,2000	801	18 630	17:05
ECBSA (ECB)	28,0000	0,00%	28,0000	28,5000	27,6000	1 943	54 223	17:05
ECHO (ECH)	5,6000	0,36%	5,5000	5,6200	5,4800	12 858	71 884	17:05
EDINVEST (EDI)	6,3000	0,00%	6,1000	6,3000	6,1000	1 580	9 799	17:05
EFEKT (EFK)	(5,2500)	-	-	-	-	-	-	17:05
EKOEXPORT (EEX)	#0,1590	-90,25%	-	-	-	-	-	17:05
ELEKTROTI (ELT)	52,4000	-0,38%	52,9000	52,9000	51,4000	12 794	667 040	17:05
ELKOP (EKP)	2,3500	-2,89%	2,3400	2,4100	2,3400	1 022	2 463	17:05
ENAP (ENP)	(2,9200)	-	-	-	-	-	-	17:05
ENEA (ENA)	17,5000	0,98%	17,5800	17,8000	17,2500	190 458	3 327 920	17:05
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,0000	56	1 023	17:05
ENERGA (ENG)	14,2000	-0,14%	14,1000	14,2400	14,0000	28 260	397 861	17:05
ENERGOINS (ENI)	3,1400	-0,32%	3,1900	3,2700	3,0500	237 521	744 582	17:05
ENTER (ENT)	58,7000	-0,17%	58,8000	59,4000	58,1000	7 392	433 821	17:05
EQUNICO (EQU)	0,9060	-1,09%	0,8800	0,9060	0,8280	18 934	16 244	17:05
ERBUD (ERB)	30,9000	-2,37%	31,8500	32,0000	30,5000	7 592	235 856	17:05
ERG	(44,0000)	-	-	-	-	-	-	17:05
ESOTIQ (EAH)	38,1000	-0,26%	38,2000	38,2000	37,6000	1 157	44 028	17:05
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	17:05
EUCO (EUC)	2,0600	-1,44%	2,1000	2,1300	2,0600	34 972	72 570	17:05
EUROCASH (EUR)	8,3750	-1,24%	8,5200	8,6350	8,3750	115 797	986 240	17:05
EUROHOLD (EHG)	3,0000	2,74%	2,9800	3,0000	2,9800	1 839	5 517	17:05
EUROTEL (ETL)	31,2000	-2,50%	32,0000	32,0000	30,8000	3 995	124 773	17:05
FABRITY (FAB)	27,1000	2,65%	26,4000	27,1000	26,1000	470	12 314	17:05
FASING (FSG)	12,7000	1,60%	12,5000	12,7000	12,5000	4 726	59 201	17:05
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	17:05
FEERUM (FEE)	13,0000	1,96%	13,5000	13,5000	12,8500	1 195	15 423	17:05
FERRO (FRO)	31,3000	0,00%	30,8000	31,5000	30,8000	15 428	481 400	17:05
FMG	97,0000	7,30%	91,0000	97,0000	90,4000	112	10 221	17:05
FON	0,3000	0,00%	0,3070	0,3070	0,2900	136 303	40 010	17:05
FORTE SA (FTE)	26,1000	0,38%	26,2000	26,3000	25,7000	1 447	37 662	17:05
GAMEOPS (GOP)	15,0400	-1,31%	15,2400	15,2400	15,0400	881	13 337	17:05
Reklama
GAMFACTOR (GIF)	7,6000	7,04%	7,1200	7,8200	7,1200	74 507	566 739	17:05	Reklama
GENOMTEC (GMT)	6,8600	-0,87%	6,8500	6,9100	6,8000	6 925	47 346	17:05
GETIN (GTN)	0,5180	0,19%	0,5180	0,5200	0,5120	64 575	33 303	17:05
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	17:05
GOBARTO (GOB)	22,7000	-1,30%	22,7000	22,7000	22,7000	100	2 270	17:05
GPW	56,4500	0,09%	56,5000	57,1000	56,0000	19 996	1 133 023	17:05
GREENX (GRX)	1,8210	-1,57%	1,8660	1,8660	1,8200	445 613	817 523	17:05
GRENEVIA (GEA)	3,3150	1,69%	3,3000	3,3500	3,2100	89 146	293 658	17:05
GRODNO (GRN)	11,0500	-0,90%	11,4000	11,4000	11,0500	4 673	52 710	17:05
GRUPAAZOTY (ATT)	18,8200	-1,36%	19,1000	19,2000	18,8000	199 502	3 784 913	17:05
GRUPRACUJ (GPP)	61,7000	-3,59%	64,9000	64,9000	60,9000	17 792	1 121 231	17:05
GTC	(4,1600)	-	-	-	-	-	-	17:05
HANDLOWY (BHW)	107,0000	-0,19%	107,2000	107,2000	106,0000	12 895	1 376 017	17:05
HARPER (HRP)	6,1000	-0,33%	6,1200	6,1200	6,0000	13 108	79 060	17:05
HELIO (HEL)	26,8000	-2,55%	27,2000	27,5000	26,5000	452	12 192	17:05
HERKULES (HRS)	1,2400	2,48%	1,2300	1,2400	1,1800	15 773	19 126	17:05
HUUUGE-S144 (HUGE)	23,3500	0,43%	23,1000	23,3500	23,0500	22 291	518 006	17:05
HYDROTOR (HDR)	18,4000	2,22%	18,0000	18,4000	18,0000	247	4 462	17:05
IALBGR (IAG)	0,2620	-10,27%	0,2620	0,2620	0,2620	100	26	17:05
IBSM (IBS)	70,8000	0,28%	67,8000	70,8000	67,8000	3	206	17:05
IDMPL (IDM)	0,6000	3,45%	0,6000	0,6000	0,5800	596	347	17:05
IFCAPITAL (IFC)	#0,7950	-85,00%	-	-	-	-	-	17:05
IFIRMA (IFI)	30,2000	-0,98%	30,5000	30,9000	29,8000	1 790	53 905	17:05
IFSA (IFR)	#1,4500	268,96%	-	-	-	-	-	17:05
IMCOMPANY (IMC)	22,2000	-0,45%	21,9000	22,3000	21,7000	4 482	99 202	17:05
IMMOBILE (GKI)	3,2500	-3,56%	3,3700	3,3700	3,2500	6 594	21 552	17:05
IMPERIO (IMP)	1,5000	0,00%	1,5000	1,5000	1,5000	10 111	15 167	17:05
IMS	2,9600	0,34%	2,9500	2,9600	2,9100	2 750	8 117	17:05
INC	1,7900	-0,56%	1,8000	1,8400	1,7650	15 745	28 763	17:05
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	17:05
INGBSK (ING)	307,5000	0,49%	306,0000	308,0000	304,5000	3 444	1 052 897	17:05
INPRO (INP)	8,1000	1,89%	7,9500	8,1000	7,9500	4 059	32 745	17:05
INSTALKRK (INK)	37,5000	0,00%	37,4000	37,6000	37,4000	2 418	90 672	17:05
INTERAOLT (IRL)	#0,1600	-98,37%	-	-	-	-	-	17:05
INTERBUD (ITB)	(2,2400)	-	-	-	-	-	-	17:05
INTERCARS (CAR)	548,0000	-0,36%	554,0000	554,0000	546,0000	1 286	706 282	17:05
INTERSPPL (IPO)	0,5620	-4,42%	0,5900	0,6160	0,5540	441 569	259 917	17:05
INTROL (INL)	7,6200	0,53%	7,5800	7,6200	7,5000	1 338	10 165	17:05
IPOPEMA (IPE)	3,1100	0,97%	3,0500	3,1400	3,0000	31 257	96 699	17:05
IZOBLOK (IZB)	27,0000	-2,17%	27,0000	27,0000	27,0000	81	2 187	17:05
IZOLACJA (IZO)	3,9100	-1,26%	3,9600	3,9600	3,7400	6 017	23 056	17:05
IZOSTAL (IZS)	3,7100	16,67%	3,2400	3,8100	3,2000	840 565	2 995 305	17:05
JRH	7,3000	6,73%	6,9200	7,7800	6,8600	202 314	1 483 239	17:05
JSW	22,9000	0,48%	22,9900	23,2500	22,7800	340 384	7 829 496	17:05
JWWINVEST (JWW)	3,0600	0,66%	3,0400	3,0600	3,0000	738	2 225	17:05
KCI	0,9640	-0,62%	0,9520	0,9700	0,9460	13 175	12 556	17:05
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	17:05
KERNEL (KER)	18,9000	0,43%	18,8200	19,0200	18,6400	21 224	401 993	17:05
KETY (KTY)	926,0000	0,22%	926,0000	935,0000	917,0000	14 553	13 478 160	17:05
KGHM (KGH)	171,6500	2,57%	169,6000	172,7000	168,9500	1 355 406	231 836 879	17:05
KGL	13,1000	4,80%	13,1000	13,1000	13,1000	1	13	17:05
KINOPOL (KPL)	17,9500	1,41%	17,8000	18,0000	17,7000	2 885	51 710	17:05
KOGENERA (KGN)	58,3000	0,34%	58,8000	58,8000	57,5000	1 687	97 785	17:05
KOMPAP (KMP)	24,0000	0,00%	24,0000	24,0000	24,0000	13	312	17:05
KOMPUTRON (KOM)	5,1600	-0,77%	5,1600	5,1600	5,1400	3 216	16 552	17:05
KPPD (KPD)	28,2000	-2,76%	29,0000	29,0000	28,2000	300	8 489	17:05
KRAKCHEM (KCH)	0,7460	0,27%	0,7460	0,7700	0,7440	4 686	3 497	17:05
KRKA (KRK)	920,0000	-0,86%	944,0000	944,0000	912,0000	36	33 194	17:05
KRUK (KRU)	448,0000	-0,88%	456,0000	456,0000	443,1000	22 312	10 009 981	17:05
KRVITAMIN (KVT)	10,1000	2,02%	10,0000	10,1500	10,0000	1 340	13 573	17:05
KSGAGRO (KSG)	3,7000	0,54%	3,6800	3,7000	3,6600	6 167	22 717	17:05
LARQ (LRQ)	2,3900	-0,42%	2,4000	2,4000	2,3900	2 866	6 868	17:05
LENA (LEN)	2,8300	-1,74%	2,8400	2,8800	2,8300	3 611	10 236	17:05
LENTEX (LTX)	7,6600	0,79%	7,6000	7,6600	7,6000	1 111	8 444	17:05
LESS (LES)	0,2330	-2,92%	0,2330	0,2340	0,2320	5 319	1 234	17:05
LIBET (LBT)	1,5000	0,00%	1,5000	1,5000	1,4700	6 069	9 059	17:05
LOKUM (LKD)	23,7000	2,60%	23,2000	24,0000	23,2000	64	1 524	17:05
LPP	17 400,0000	-1,05%	17 600,0000	17 745,0000	17 215,0000	3 368	58 867 905	17:05
LSISOFT (LSI)	27,0000	0,00%	27,0000	27,4000	27,0000	516	14 075	17:05
LUBAWA (LBW)	11,1500	-0,45%	11,1900	11,4600	11,0000	739 258	8 292 868	17:05
Reklama
MABION (MAB)	8,8500	4,49%	8,4700	8,9200	8,3300	43 828	385 213	17:05	Reklama
MAKARONPL (MAK)	20,6500	2,23%	20,3500	20,6500	20,3500	4 856	99 504	17:05
MANGATA (MGT)	59,8000	0,34%	60,2000	60,8000	59,4000	84	5 034	17:05
MANYDEV (MAN)	#0,6140	-0,32%	-	-	-	-	-	17:05
MARVIPOL (MVP)	8,8000	-1,79%	8,9600	8,9600	8,7600	6 855	60 402	17:05
MAXCOM (MXC)	5,2200	-1,51%	5,3000	5,3000	5,2200	1 044	5 450	17:05
MBANK (MBK)	930,0000	0,02%	938,8000	952,6000	921,2000	11 848	11 062 620	17:05
MBWS (MBW)	(12,0000)	-	-	-	-	-	-	17:05
MCI	29,8000	-0,67%	30,2000	30,2000	29,5000	18 346	548 672	17:05
MDIENERGIA (MDI)	0,8220	-2,14%	0,8400	0,8760	0,7940	45 389	36 800	17:05
MEDICALG (MDG)	38,8000	-1,15%	39,1500	39,2500	38,7500	14 129	551 368	17:05
MEDINICE (ICE)	11,4800	0,35%	11,3000	11,6600	11,0600	28 576	323 125	17:05
MEGARON (MEG)	(5,5000)	-	-	-	-	-	-	17:05
MENNICA (MNC)	32,7000	-1,21%	33,0000	33,3000	32,2000	2 591	84 128	17:05
MERCATOR (MRC)	43,1500	-0,92%	43,6000	43,8000	43,1500	10 237	443 938	17:05
MERCOR (MCR)	25,8000	-0,39%	25,9000	26,0000	25,6000	12 429	321 442	17:05
MEXPOLSKA (MEX)	3,3600	-3,45%	3,5000	3,5000	3,2800	13 772	46 062	17:05
MFO	37,0000	4,52%	35,6000	37,8000	35,1000	5 707	208 546	17:05
MILKILAND (MLK)	1,8450	0,27%	1,8400	1,8500	1,8100	52 898	96 915	17:05
MILLENNIUM (MIL)	14,9300	-0,07%	15,1200	15,1500	14,8500	319 984	4 807 498	17:05
MIRACULUM (MIR)	0,7820	-1,26%	0,8000	0,8000	0,7820	20 921	16 638	17:05
MIRBUD (MRB)	13,5700	-1,02%	13,7100	13,8400	13,4700	107 551	1 463 028	17:05
MLPGROUP (MLG)	73,6000	0,00%	73,4000	73,6000	72,8000	582	42 601	17:05
MLSYSTEM (MLS)	15,0000	-0,53%	15,1000	15,1000	14,9000	5 166	77 448	17:05
MOBRUK (MBR)	279,5000	0,90%	279,0000	283,0000	277,5000	2 595	727 059	17:05
MOJ	1,4200	0,00%	1,4200	1,4200	1,4200	500	710	17:05
MOL	30,2000	0,60%	30,2200	30,6000	29,9600	831	25 156	17:05
MOLECURE (MOC)	7,8400	5,95%	7,4000	8,0000	7,3000	99 416	764 033	17:05
MONNARI (MON)	4,6400	-1,07%	4,6600	4,7000	4,6400	12 253	57 032	17:05
MOSTALPLC (MSP)	15,2000	7,80%	14,1000	16,1000	13,8000	14 556	218 106	17:05
MOSTALWAR (MSW)	7,2800	5,20%	6,8400	7,3600	6,8000	47 678	328 928	17:05
MOSTALZAB (MSZ)	6,7600	2,58%	6,6900	6,8700	6,6900	112 981	768 321	17:05
MOVIEGAME (MOV)	13,3200	-1,33%	13,5000	13,5000	12,9600	4 895	64 160	17:05
MURAPOL (MUR)	39,1000	1,82%	38,4500	39,1000	38,2000	8 801	339 362	17:05
MUZA (MZA)	11,7500	2,17%	11,7500	11,7500	11,7500	171	2 009	17:05
MWTRADE (MWT)	4,5000	0,00%	4,5000	4,5000	4,5000	11	50	17:05
NANOGROUP (NNG)	2,7600	1,28%	2,7250	2,7800	2,6800	23 769	64 937	17:05
NEUCA (NEU)	678,0000	0,30%	673,0000	680,0000	673,0000	650	440 210	17:05
NEWAG (NWG)	85,0000	1,67%	83,6000	85,0000	83,4000	7 822	656 253	17:05
NEXITY (NXG)	2,4800	4,20%	2,2600	2,4800	2,2600	4 418	10 338	17:05
NOCTILUCA (NCL)	106,0000	1,92%	105,0000	106,0000	103,0000	4 130	432 856	17:05
NOVATURAS (NTU)	(6,8600)	-	-	-	-	-	-	17:05
NOVAVISGR (NVG)	1,2080	-1,79%	1,2280	1,2280	1,2000	29 038	35 110	17:05
NOVITA (NVT)	98,0000	-1,01%	99,0000	99,0000	98,0000	79	7 743	17:05
NTCAPITAL (NTC)	0,6620	0,00%	0,6620	0,6620	0,6620	40	26	17:05
NTTSYSTEM (NTT)	9,8800	0,00%	9,9000	9,9200	9,6000	1 092	10 742	17:05
ODLEWNIE (ODL)	9,1800	1,10%	9,1800	9,1800	9,1800	208	1 909	17:05
ONDE (OND)	9,1200	-0,87%	9,2100	9,2100	9,0500	28 660	260 891	17:05
ONESANO (ONO)	0,9360	-0,85%	0,9260	0,9400	0,9160	18 541	17 236	17:05
OPONEO.PL (OPN)	98,6000	2,07%	95,0000	99,0000	94,0000	32 966	3 227 306	17:05
OPTEAM (OPM)	3,4800	-0,57%	3,5000	3,5000	3,4400	2 290	7 915	17:05
ORANGEPL (OPL)	9,0040	-0,42%	9,0120	9,1060	8,9020	531 944	4 793 248	17:05
ORCOGROUP (OPG)	4,0200	-3,37%	4,0800	4,1000	4,0000	9 323	37 611	17:05
ORZBIALY (OBL)	37,4000	0,00%	37,4000	37,4000	37,4000	600	22 440	17:05
OTLOG (OTS)	13,9800	0,58%	13,7200	14,0200	13,6600	558	7 676	17:05
OTMUCHOW (OTM)	4,8400	2,11%	4,8400	4,8400	4,8400	4	19	17:05
PAMAPOL (PMP)	2,6700	0,00%	2,6900	2,6900	2,6700	740	1 977	17:05
PANOVA (NVA)	16,2500	-2,11%	16,7000	16,7000	16,2500	797	13 020	17:05
PASSUS (PAS)	93,8000	-1,68%	95,8000	95,8000	92,0000	2 901	270 765	17:05
PATENTUS (PAT)	3,7800	0,00%	3,7600	3,7800	3,6300	8 181	30 159	17:05
PBG	#0,0110	-38,89%	-	-	-	-	-	17:05
PBSFINANSE (PBF)	#0,7100	42,00%	-	-	-	-	-	17:05
PCCEXOL (PCX)	2,6100	-0,38%	2,6500	2,6500	2,6100	15 746	41 275	17:05
PCCROKITA (PCR)	67,6000	0,90%	67,0000	67,6000	67,0000	1 092	73 448	17:05
PCFGROUP (PCF)	3,3000	0,00%	3,3000	3,3400	3,1200	149 004	485 002	17:05
PEKABEX (PBX)	14,9500	-1,32%	15,4500	15,5000	14,9500	7 873	118 930	17:05
PEKAO (PEO)	181,2000	0,00%	181,2000	183,3500	180,2500	422 899	76 782 684	17:05
PEPCO (PCO)	26,1000	0,46%	25,9800	26,5400	25,8300	1 067 378	27 880 151	17:05
PEPEES (PPS)	0,8950	1,70%	0,8950	0,8950	0,8950	3 030	2 712	17:05
PGE	10,6600	0,19%	10,7000	10,9150	10,5250	1 440 929	15 386 991	17:05
Reklama
PGFGROUP (PGV)	0,4580	0,22%	0,4500	0,4580	0,4460	6 727	3 045	17:05	Reklama
PHARMENA (PHR)	3,6000	2,27%	3,5200	3,6000	3,5200	941	3 361	17:05
PHN	9,9200	0,00%	9,9800	9,9800	9,8400	2 938	29 120	17:05
PHOTON (PEN)	2,8100	0,00%	2,8200	2,8300	2,7700	5 160	14 410	17:05
PKNORLEN (PKN)	86,1500	-0,53%	87,0900	87,8000	85,4500	1 019 969	87 891 527	17:05
PKOBP (PKO)	73,6800	-0,16%	74,5600	74,8000	73,3200	2 239 714	165 625 773	17:05
PKPCARGO (PKP)	16,8200	-1,81%	17,1300	17,3500	16,8100	80 736	1 366 965	17:05
PLAYWAY (PLW)	279,5000	-0,53%	281,0000	281,0000	279,0000	829	232 096	17:05
PLAZACNTR (PLZ)	2,7600	-1,08%	2,7300	2,7700	2,6800	20 370	55 220	17:05
PMPG (PGM)	2,0700	0,98%	2,0700	2,0700	2,0700	7	14	17:05
POLENERGIA (PEP)	59,0000	-1,34%	59,8000	60,0000	58,8000	4 100	243 701	17:05
POLICE (PCE)	8,6200	1,17%	8,5200	8,6400	8,5200	608	5 191	17:05
POLIMEXMS (PXM)	7,4000	6,63%	6,9400	7,6300	6,9400	2 456 887	18 035 162	17:05
POLTREG (PTG)	24,6000	-1,60%	24,6000	25,6000	24,5000	241	5 978	17:05
POLWAX (PWX)	1,4100	-0,70%	1,4300	1,4400	1,4100	5 697	8 128	17:05
PRAGMAINK (PRI)	3,1000	0,00%	3,1200	3,1200	3,1000	50	155	17:05
PRIMAMODA (PMA)	#0,8000	-4,76%	-	-	-	-	-	17:05
PROCHEM (PRM)	21,0000	2,44%	20,8000	21,0000	20,2000	772	16 116	17:05
PROJPRZEM (PJP)	14,5500	-1,02%	14,7000	15,0000	14,5000	276	4 045	17:05
PROTEKTOR (PRT)	1,6500	-0,60%	1,5550	1,6500	1,5550	150 474	241 390	17:05
PTWP (PTW)	153,0000	-1,29%	154,0000	155,0000	147,0000	1 323	200 296	17:05
PULAWY (ZAP)	48,3000	-0,41%	48,5000	48,5000	46,8000	1 847	87 359	17:05
PURE (PUR)	7,0000	3,47%	6,7700	7,0000	6,7150	64 451	444 737	17:05
PZU	55,3200	-0,11%	55,8000	55,9800	54,7600	1 110 600	61 405 590	17:05
QNATECHNO (QNA)	30,0000	-3,23%	31,0000	31,0000	30,0000	1 973	60 907	17:05
QUANTUM (QNT)	23,8000	7,21%	23,8000	23,8000	23,8000	1 515	36 057	17:05
QUERCUS (QRS)	11,6000	0,43%	11,6000	11,6000	11,4000	15 599	179 582	17:05
RAEN (RAE)	0,5960	-1,32%	0,6030	0,6100	0,5900	88 919	53 185	17:05
RAFAMET (RAF)	55,5000	0,91%	54,5000	57,0000	54,0000	747	41 253	17:05
RAINBOW (RBW)	120,4000	-1,31%	122,0000	122,4000	119,3000	59 940	7 213 956	17:05
RANKPROGR (RNK)	4,1200	0,00%	4,1200	4,1200	4,1200	1 000	4 120	17:05
RAWLPLUG (RWL)	14,8000	-1,00%	14,7000	15,0000	14,7000	198	2 920	17:05
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	17:05
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	17:05
REINHOLD (RHD)	#0,0590	-14,49%	-	-	-	-	-	17:05
REINO (RNC)	0,7350	-11,45%	0,8450	0,8700	0,7350	15 642	12 411	17:05
RELPOL (RLP)	5,2400	0,77%	5,2000	5,2600	5,2000	3 272	17 125	17:05
REMAK (RMK)	13,2000	-1,12%	13,2000	13,2000	13,0000	246	3 200	17:05
RENDER (RND)	76,6000	-1,54%	77,4000	77,6000	76,6000	49	3 761	17:05
ROPCZYCE (RPC)	23,9000	1,27%	23,8000	23,9000	23,6000	481	11 416	17:05
RYVU (RVU)	28,3500	0,89%	28,0000	28,4000	27,6500	18 197	509 103	17:05
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	17:05
SANOK (SNK)	22,2000	-0,89%	22,4000	22,7000	22,1000	18 110	403 075	17:05
SANPL (SPL)	491,6000	0,12%	491,4000	501,6000	489,1000	44 671	22 034 388	17:05
SANTANDER (SAN)	37,4000	0,00%	38,3000	38,3000	37,4000	1 424	53 792	17:05
SANWIL (SNW)	1,5000	-1,32%	1,5000	1,5150	1,4950	370	555	17:05
SCPFL (SCP)	164,0000	-2,15%	167,0000	167,6000	162,0000	1 965	325 645	17:05
SECOGROUP (SWG)	28,0000	0,00%	28,0000	28,0000	28,0000	43	1 204	17:05
SEKO (SEK)	8,3400	0,97%	8,2600	8,3400	8,2600	1 395	11 612	17:05
SELENAFM (SEL)	39,0000	0,00%	39,3000	39,3000	38,4000	140	5 483	17:05
SELVITA (SLV)	37,0000	-3,39%	38,3000	38,5000	36,8000	23 209	874 233	17:05
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	17:05
SFINKS (SFS)	0,3990	-0,99%	0,4020	0,4020	0,3900	63 864	25 177	17:05
SHOPER (SHO)	50,0000	-0,79%	50,2000	50,4000	49,8000	3 809	190 776	17:05
SILVAIR-REGS (SVRS)	7,4000	3,50%	7,1500	7,4000	7,0500	9 193	66 096	17:05
SILVANO (SFG)	5,4000	0,00%	5,1000	5,4000	5,1000	2 550	13 020	17:05
SIMFABRIC (SIM)	1,7980	-7,61%	1,9460	1,9480	1,7500	188 757	337 980	17:05
SKARBIEC (SKH)	30,7000	0,99%	30,4000	30,7000	29,9000	2 298	69 629	17:05
SKYLINE (SKL)	1,5300	1,32%	1,5300	1,5300	1,5300	550	842	17:05
SNIEZKA (SKA)	83,0000	0,00%	83,2000	83,2000	80,6000	449	36 985	17:05
SOHODEV (SHD)	0,4000	-4,76%	0,4000	0,4000	0,4000	2 072	829	17:05
SONEL (SON)	17,7000	-0,56%	17,8000	18,1500	17,5500	2 271	40 370	17:05
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	17:05
SPYROSOFT (SPR)	510,0000	-1,54%	518,0000	518,0000	510,0000	96	49 180	17:05
STALEXP (STX)	2,9300	0,69%	2,9000	2,9300	2,9000	61 111	178 415	17:05
STALPROD (STP)	268,0000	7,63%	250,0000	270,0000	249,0000	20 673	5 410 283	17:05
STALPROFI (STF)	8,9800	7,67%	8,3600	9,1000	8,3600	113 353	985 946	17:05
STAPORKOW (ZUK)	4,0000	2,56%	3,9600	4,1200	3,7200	28 439	111 551	17:05
STARHEDGE (SHG)	0,3020	9,42%	0,3020	0,3020	0,3020	1	0	17:05
SUNEX (SNX)	6,1800	-0,16%	6,1900	6,2100	6,1600	3 533	21 873	17:05
Reklama
SYGNITY (SGN)	106,5000	5,45%	104,0000	110,0000	104,0000	16 177	1 731 437	17:05	Reklama
SYNEKTIK (SNT)	257,0000	-0,39%	260,0000	261,0000	254,6000	8 096	2 085 087	17:05
TALEX (TLX)	20,0000	-0,99%	20,4000	20,4000	19,3000	65	1 276	17:05
TARCZYNSKI (TAR)	129,5000	3,60%	128,0000	130,0000	125,0000	1 555	200 967	17:05
TATRY (TMR)	(99,0000)	-	-	-	-	-	-	17:05
TAURONPE (TPE)	8,7220	-1,47%	8,8800	9,0000	8,5960	3 125 064	27 265 649	17:05
TBULL (TBL)	(4,4600)	-	-	-	-	-	-	17:05
TENDERHUT (THG)	6,4000	-0,31%	6,4000	6,4000	6,4000	200	1 280	17:05
TERMOREX (TRR)	0,6950	-0,71%	0,7000	0,7000	0,6950	175	122	17:05
TESGAS (TSG)	2,8100	19,57%	2,3500	3,1100	2,3500	299 150	845 296	17:05
TEXT (TXT)	51,4500	-3,02%	53,0000	53,1000	50,8000	86 886	4 492 912	17:05
TORPOL (TOR)	49,0000	-0,20%	49,1500	49,3000	48,2500	13 597	661 827	17:05
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	17:05
TOYA (TOA)	10,5000	5,42%	9,9800	10,5400	9,9800	254 937	2 637 709	17:05
TRAKCJA (TRK)	2,6000	0,58%	2,5750	2,6200	2,5400	100 107	259 099	17:05
TRANSPOL (TRN)	3,6300	-7,87%	3,9500	3,9500	3,6300	8 100	31 009	17:05
TRITON (TRI)	3,2600	0,00%	3,2600	3,2600	3,2600	133	434	17:05
TSGAMES (TEN)	90,0000	0,45%	90,0000	90,5000	89,3000	14 384	1 293 202	17:05
ULMA (ULM)	61,5000	0,00%	61,5000	61,5000	61,5000	2	123	17:05
ULTGAMES (ULG)	11,9000	3,93%	11,7000	12,2000	11,5000	5 019	60 068	17:05
UNFOLD (UNF)	1,2200	-6,87%	1,3200	1,3200	1,2000	9 829	12 222	17:05
UNIBEP (UNI)	11,0500	-1,78%	11,2500	11,2500	10,7000	20 379	223 142	17:05
UNICREDIT (UCG)	272,4500	0,91%	269,9000	272,4500	269,9000	39	10 536	17:05
UNIMA (U2K)	7,1800	-2,45%	7,3600	7,3600	7,1200	9 577	68 684	17:05
UNIMOT (UNT)	138,0000	-0,58%	140,4000	140,4000	137,4000	1 217	168 115	17:05
URTESTE (URT)	40,0000	0,00%	40,0000	40,0000	39,0000	157	6 206	17:05
VERCOM (VRC)	122,8000	-0,81%	123,4000	124,4000	122,0000	3 439	422 952	17:05
VIGOPHOTN (VGO)	530,0000	0,00%	534,0000	534,0000	524,0000	279	147 770	17:05
VINDEXUS (VIN)	11,9000	0,85%	11,8500	12,0000	11,7000	14 846	176 943	17:05
VISTAL (VTL)	#0,3000	-50,00%	-	-	-	-	-	17:05
VIVID (VVD)	1,0400	2,46%	1,0150	1,0450	0,9980	255 735	261 595	17:05
VOTUM (VOT)	48,9500	0,72%	48,8500	49,1500	48,6500	8 123	397 760	17:05
VOXEL (VOX)	169,6000	1,56%	167,0000	169,6000	165,8000	61 472	10 325 704	17:05
VRG	4,8800	0,21%	4,8200	4,9100	4,8200	86 896	423 216	17:05
WARIMPEX (WXF)	2,6400	0,38%	2,5600	2,6400	2,5600	7 357	19 265	17:05
WASKO (WAS)	1,7600	-0,56%	1,7700	1,7700	1,7350	14 667	25 693	17:05
WAWEL (WWL)	666,0000	-0,30%	668,0000	672,0000	658,0000	25	16 690	17:05
WIELTON (WLT)	6,8800	-0,58%	6,8900	6,9000	6,7500	90 633	617 569	17:05
WIKANA (WIK)	7,9000	5,33%	7,7500	8,0000	7,6500	2 091	16 127	17:05
WIRTUALNA (WPL)	58,7000	-0,68%	59,7000	59,7000	58,0000	45 130	2 657 545	17:05
WITTCHEN (WTN)	16,4200	-2,03%	16,7600	16,8000	16,4200	23 595	393 023	17:05
XPLUS (XPL)	2,6500	1,53%	2,6100	2,6500	2,6100	1 981	5 227	17:05
XTPL (XTP)	70,2000	-4,10%	73,0000	73,0000	70,0000	3 572	252 661	17:05
XTRADEBDM (XTB)	70,7800	-0,73%	71,9000	72,0000	70,7000	160 402	11 408 583	17:05
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	17:05
ZABKA (ZAB)	21,8900	-1,53%	22,4800	22,4800	21,7500	1 937 689	42 584 735	17:05
ZAMET (ZMT)	0,8640	-0,23%	0,8540	0,8720	0,8460	8 994	7 700	17:05
ZEPAK (ZEP)	22,4500	0,22%	22,3000	22,7000	22,1000	11 114	249 711	17:05
ZREMB (ZRE)	10,2200	-3,77%	10,8200	10,8200	10,0600	65 348	680 143	17:05
ZUE	11,0500	0,00%	11,0500	11,0500	10,7000	2 372	25 778	17:05

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.