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	106 001,95	0,50%	106 029,72	106 201,73	105 669,62	105 479,27	2 210 267 103	17:15
WIG20	2 889,54	0,97%	2 875,78	2 890,62	2 872,77	2 861,78	1 894 003 078	17:15
WIG30	3 745,50	0,65%	3 745,63	3 751,83	3 730,95	3 721,14	2 042 258 952	17:15
mWIG40	7 994,46	-0,92%	8 067,12	8 088,65	7 994,46	8 069,02	265 044 987	17:15
sWIG80	28 714,33	-0,01%	28 734,48	28 796,07	28 630,97	28 716,98	31 863 540	17:15
WIG-BANKI	16 979,07	1,14%	16 911,65	17 000,49	16 852,02	16 786,92	550 689 612	17:15
WIG-BUDOW	8 103,78	-0,86%	8 195,50	8 203,15	8 082,14	8 174,00	43 864 109	17:15
WIG-CHEMIA	9 128,52	-0,16%	9 147,75	9 229,72	9 090,21	9 142,91	2 888 997	17:15
WIG-ENERG	4 375,92	-1,80%	4 468,25	4 477,01	4 368,25	4 456,02	89 952 169	17:15
WIG-INFO	10 298,71	-1,84%	10 519,57	10 519,59	10 286,44	10 491,55	51 709 068	17:15
WIG-MEDIA	7 279,39	-0,17%	7 315,83	7 378,19	7 244,95	7 291,57	2 118 297	17:15
WIG-NRCHOM	5 243,02	0,64%	5 211,14	5 295,93	5 180,09	5 209,78	7 815 281	17:15
WIG-PALIWA	9 392,98	1,66%	9 286,30	9 400,77	9 266,42	9 239,65	265 925 670	17:15
WIG-Poland	110 805,54	0,51%	110 566,34	110 846,60	110 566,34	110 247,65	2 185 631 204	17:15
WIG-SPOZYW	2 994,02	-1,41%	3 034,69	3 034,69	2 994,02	3 036,98	929 557	17:15
WIG20lev	579,49	1,93%	574,02	579,92	572,82	568,54	1 894 003 078	17:15
WIG20short	2 911,92	-0,94%	2 926,06	2 929,15	2 910,81	2 939,60	1 894 003 078	17:15
GPWB-B1Y3Y	1 262,23	-0,04%	1 262,57	1 262,57	1 262,23	1 262,70	-	17:20
GPWB-B1Y4Y	1 266,42	-0,06%	1 266,93	1 266,93	1 266,42	1 267,21	-	17:20
GPWB-B1Y5Y	1 271,19	-0,09%	1 271,88	1 271,88	1 271,19	1 272,32	-	17:20
GPWB-B3Y5Y	1 282,70	-0,13%	1 283,67	1 283,67	1 282,70	1 284,36	-	17:20
GPWB-B5Y	1 275,51	-0,23%	1 276,79	1 276,79	1 275,51	1 278,41	-	17:20
GPWB-BWZ	1 269,29	0,03%	1 268,99	1 269,29	1 268,99	1 268,85	-	17:20
INNOVATOR	1 735,53	0,17%	1 735,81	1 735,81	1 735,53	1 732,50	424 606 354	17:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	265 044 987	17:15
mWIG40TR	12 370,68	-0,92%	12 484,48	12 516,43	12 370,68	12 486,05	265 044 987	17:15
mWIG40TRlv	19 478,32	-1,86%	19 840,11	19 941,68	19 478,32	19 847,68	265 044 987	17:15
mWIG40TRsh	2 328,47	0,95%	2 307,44	2 328,47	2 301,54	2 306,55	265 044 987	17:15
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	31 863 540	17:15
sWIG80TR	44 367,42	-0,01%	44 398,56	44 493,72	44 238,61	44 371,52	31 863 540	17:15
WIG140	2 056,24	0,50%	2 057,01	2 060,34	2 049,78	2 046,09	2 190 911 605	17:15
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 894 003 078	17:15
WIG20TR	6 203,19	0,97%	6 173,65	6 205,52	6 167,19	6 143,61	1 894 003 078	17:15
WIG20TRlev	5 318,46	1,93%	5 268,29	5 322,42	5 257,31	5 217,94	1 894 003 078	17:15
WIG20TRsht	2 728,59	-0,94%	2 741,84	2 744,73	2 727,55	2 754,59	1 894 003 078	17:15
WIG30TR	7 895,39	0,65%	7 895,67	7 908,73	7 864,72	7 844,04	2 042 258 952	17:15
WIG-CEE	2 436,67	0,78%	2 427,26	2 436,67	2 424,02	2 417,80	732 386	17:15
WIGdiv	2 349,07	0,11%	2 358,35	2 362,77	2 341,19	2 346,44	434 622 452	17:15
WIGdivplus	2 152,77	0,66%	2 152,17	2 156,80	2 143,04	2 138,72	875 395 572	17:15
WIG.GAMES	18 120,95	-0,61%	18 281,37	18 447,68	18 116,30	18 232,79	58 151 785	17:15
WIG-GORNIC	4 376,35	0,59%	4 400,50	4 407,70	4 356,66	4 350,71	92 119 998	17:15
WIG-GRY	23 265,16	-0,08%	23 508,75	23 668,50	23 147,54	23 284,74	60 081 332	17:15
WIGind	17 347,65	-0,07%	17 385,29	17 414,76	17 290,13	17 359,96	14 826 299	17:15
WIG-LEKI	3 318,17	-1,86%	3 392,74	3 411,94	3 318,17	3 381,03	1 560 676	17:15
WIGmed	18 307,22	-0,53%	18 447,69	18 484,81	18 306,83	18 403,99	15 728 896	17:15
WIG-MOTO	8 697,87	-0,15%	8 739,99	8 776,99	8 689,47	8 710,65	5 524 492	17:15
WIG.MS-BAS	17 370,55	-0,90%	17 593,37	17 658,81	17 307,99	17 528,56	178 542 984	17:15
WIG.MS-ECM	8 816,61	0,00%	8 839,34	8 894,46	8 800,93	8 816,52	576 791 169	17:15
WIG.MS-FIN	20 397,64	1,84%	20 131,01	20 397,64	20 125,91	20 029,86	687 074 224	17:15
WIG-ODZIEZ	11 095,72	0,23%	11 161,71	11 161,71	10 959,75	11 070,34	116 585 216	17:15
WIGtechTR	18 749,84	-0,93%	18 979,92	18 992,68	18 742,02	18 925,01	134 007 795	17:15
WIG-Ukrain	542,09	-2,00%	547,17	547,17	542,09	553,15	547 524	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6300	-0,38%	2,5800	2,6700	2,5700	10 745	28 258	17:51	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	20	16	17:51
11BIT (11B)	199,8000	-2,15%	204,2000	206,0000	199,7000	17 577	3 547 974	17:51
3RGAMES (3RG)	0,8100	-0,98%	0,8180	0,8200	0,7900	29 032	23 668	17:51
4MASS (4MS)	4,3450	0,35%	4,3000	4,3500	4,3000	36 165	156 390	17:51
ABPL (ABE)	97,5000	-0,51%	98,4000	99,6000	97,5000	4 286	423 607	17:51
ACAUTOGAZ (ACG)	30,3000	-0,98%	30,5000	30,9000	30,1000	616	18 795	17:51
ACTION (ACT)	24,4000	2,09%	23,9000	24,7500	23,9000	15 057	363 222	17:51
ADIUVO (ADV)	0,8960	-1,97%	0,9140	0,9140	0,8700	37 373	32 908	17:51
AGORA (AGO)	9,6800	0,00%	9,7800	9,7800	9,6800	3 139	30 429	17:51
AGROTON (AGT)	4,6000	-2,13%	4,7100	4,7600	4,5200	2 344	10 785	17:51
AIGAMES (ALG)	0,8980	0,00%	0,8960	0,8980	0,8700	14 350	12 813	17:51
AILLERON (ALL)	21,0500	0,00%	21,0500	21,0500	20,7500	5 248	109 980	17:51
AIRWAY (AWM)	0,3905	-5,22%	0,4125	0,4230	0,3905	1 509 307	601 797	17:51
ALIOR (ALR)	100,5000	1,56%	98,6800	101,0500	98,6800	425 252	42 661 222	17:51
ALLEGRO (ALE)	34,9800	1,39%	34,7000	35,0600	34,5050	6 796 744	237 266 151	17:51
ALTA (AAT)	2,0300	-0,49%	2,0800	2,0800	2,0200	5 727	11 666	17:51
ALTUSTFI (ALI)	2,1800	4,81%	2,0900	2,1800	2,0900	1 032	2 177	17:51
AMBRA (AMB)	21,2000	-0,93%	21,4500	21,4500	21,2000	2 268	48 329	17:51
AMICA (AMC)	60,5000	-1,14%	61,2000	61,2000	60,2000	1 078	65 185	17:51
AMPLI (APL)	0,9750	-	-	-	-	-	-	17:51
AMREST (EAT)	15,6400	-1,01%	15,9200	16,0000	15,6400	63 643	1 003 258	17:51
ANSWEAR (ANR)	28,8000	3,78%	28,2000	28,9500	27,8500	63 561	1 801 810	17:51
APATOR (APT)	21,0500	0,96%	20,9000	21,3000	20,7000	14 584	306 793	17:51
APLISENS (APN)	18,8500	-0,53%	18,9500	18,9500	18,6000	1 432	26 992	17:51
APSENERGY (APE)	3,0400	2,70%	2,9600	3,0400	2,9600	983	2 926	17:51
ARCHICOM (ARH)	45,2000	1,80%	45,2000	45,7000	44,5000	13 318	598 512	17:51
ARCTIC (ATC)	11,4000	0,71%	11,4400	11,4400	11,1200	78 175	885 109	17:51
ARLEN (ARL)	36,9000	-0,54%	37,4000	37,4750	36,8000	18 098	673 087	17:51
ARTIFEX (ART)	15,2000	-0,52%	15,3400	15,3400	15,2000	2 491	38 080	17:51
ASBIS (ASB)	26,6200	3,10%	25,8200	26,9400	25,8000	167 723	4 457 337	17:51
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	89,6000	2,52%	86,6000	90,8000	85,8000	3 426	303 415	17:51
ASSECOPOL (ACP)	223,0000	-3,21%	230,4000	231,6000	222,4000	153 072	34 410 984	17:51
ASSECOSEE (ASE)	81,0000	0,00%	81,6000	82,8000	79,0000	3 717	298 422	17:51
ASTARTA (AST)	51,5000	-0,39%	51,8000	52,0000	50,5000	6 843	352 591	17:51
ATAL (1AT)	65,4000	0,93%	64,9000	65,8000	64,8000	8 453	552 488	17:51
ATENDE (ATD)	3,2400	0,00%	3,2400	3,2400	3,2000	9 805	31 693	17:51
ATLANTAPL (ATP)	15,6000	0,00%	15,6000	15,6000	15,6000	35	546	17:51
ATLANTIS (ATS)	2,2500	0,00%	2,2300	2,2500	2,2300	350	781	17:51
ATMGRUPA (ATG)	3,7500	0,00%	3,7500	3,8100	3,7000	5 333	19 943	17:51
ATREM (ATR)	44,8000	5,66%	42,4000	45,0000	42,2000	39 866	1 766 242	17:51
AUTOPARTN (APR)	20,6000	-0,72%	20,6500	21,0000	20,5000	93 147	1 927 157	17:51
BBIDEV (BBD)	5,2500	-3,67%	5,4500	5,5000	5,2500	2 087	11 130	17:51
BENEFIT (BFT)	3 120,0000	-0,95%	3 170,0000	3 180,0000	3 115,0000	2 750	8 630 025	17:51
BEST (BST)	24,8000	-0,80%	23,4000	24,8000	23,4000	2 258	53 502	17:51
BETACOM (BCM)	4,6400	-0,85%	4,6800	4,7800	4,6400	3 663	17 247	17:51
BIGCHEESE (BCS)	13,6000	-1,31%	13,7800	14,1800	13,6000	16 398	228 034	17:51
BIOCELTIX (BCX)	100,4000	0,00%	100,4000	101,0000	99,6000	5 209	520 825	17:51
BIOMAXIMA (BMX)	14,4500	-1,37%	14,6000	14,6000	14,1500	4 307	61 801	17:51
BIOMEDLUB (BML)	4,9850	-1,68%	5,0700	5,0700	4,9600	120 532	601 170	17:51
BIOPLANET (BIP)	18,0000	-2,17%	18,1000	18,4000	18,0000	170	3 066	17:51
BIOTON (BIO)	4,1500	-0,24%	4,1600	4,1600	4,1200	11 137	46 038	17:51
BLOOBER (BLO)	30,0500	0,50%	29,9000	30,2000	29,6500	11 973	359 248	17:51
BNPPPL (BNP)	103,0000	-4,63%	104,0000	105,0000	102,5000	106 720	11 050 787	17:51
BOGDANKA (LWB)	24,6000	-0,40%	24,7000	24,8000	24,0500	17 590	429 714	17:51
BOOMBIT (BBT)	7,0200	3,85%	6,7800	7,3800	6,7800	23 533	165 392	17:51
BORYSZEW (BRS)	6,3800	-3,33%	6,6000	6,6400	6,3800	50 557	326 515	17:51
BOS	10,2200	0,20%	10,2600	10,3800	10,2000	9 629	98 663	17:51
BOWIM (BOW)	4,5000	0,00%	4,5600	4,6000	4,4900	5 860	26 674	17:51
BRAND24 (B24)	53,8000	-0,37%	54,0000	54,0000	53,8000	77	4 158	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	536,6000	-1,72%	545,2000	549,4000	535,4000	65 486	35 364 812	17:51
BUMECH (BMC)	8,6100	-0,23%	8,6300	8,7400	8,6100	12 097	104 440	17:51
CAPITAL (CPA)	0,2380	3,48%	0,2380	0,2380	0,2380	1 500	357	17:51
CAPITEA (CAP)	0,4785	0,31%	0,4670	0,4800	0,4670	127 793	60 923	17:51
CAPTORTX (CTX)	37,8000	2,16%	37,3000	38,0000	37,1000	7 636	287 058	17:51
CASPAR (CSR)	5,7500	-0,86%	5,8000	5,8000	5,7500	120	690	17:51
CAVATINA (CAV)	16,1500	0,94%	16,0000	16,1500	15,9500	993	15 841	17:51
CCC	199,5000	0,10%	199,0500	202,2000	194,7500	214 359	42 678 948	17:51
Reklama
CCENERGY (CCE)	0,3200	-	-	-	-	-	-	17:51	Reklama
CDPROJEKT (CDR)	274,0000	0,00%	274,5000	280,0000	272,2000	187 202	51 350 664	17:51
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	9,7500	27	265	17:51
CELTIC (CPD)	4,5700	-0,65%	4,6000	4,8000	4,4000	23 857	107 367	17:51
CEZ	205,6000	-1,15%	208,0000	210,0000	205,6000	111	23 126	17:51
CFI	0,1690	-	-	-	-	-	-	17:51
CIGAMES (CIG)	2,4000	5,96%	2,2650	2,4200	2,2650	861 927	2 018 845	17:51
CITYSERV (CTS)	5,6500	-	-	-	-	-	-	17:51
CLNPHARMA (CLN)	22,5000	-4,26%	23,5000	23,8000	22,5000	25 895	596 736	17:51
CLOUD (CLD)	49,0000	2,51%	48,0000	49,0000	48,0000	302	14 738	17:51
COALENERG (CLE)	1,7150	-2,00%	1,7200	1,7700	1,7100	34 447	59 287	17:51
COGNOR (COG)	7,5050	-1,12%	7,5900	7,5900	7,3500	37 622	280 739	17:51
COLUMBUS (CLC)	6,7900	-1,59%	6,8500	6,9900	6,6700	85 176	577 581	17:51
COMP (CMP)	239,0000	2,58%	230,0000	239,0000	230,0000	959	226 269	17:51
COMPERIA (CPL)	4,9800	-	-	-	-	-	-	17:51
COMPREMUM (CPR)	1,0800	-1,82%	1,1000	1,1000	1,0400	43 859	46 053	17:51
CORMAY (CRM)	0,5120	-1,54%	0,5120	0,5120	0,5100	13 945	7 116	17:51
CPIEUROPE (CPI)	78,4500	-	-	-	-	-	-	17:51
CREEPYJAR (CRJ)	456,0000	0,00%	463,0000	470,0000	445,0000	806	372 043	17:51
CREOTECH (CRI)	284,5000	-2,07%	290,0000	290,0000	282,0000	2 571	732 321	17:51
CYBERFLKS (CBF)	164,8000	-0,36%	165,0000	165,8000	163,2000	4 154	682 682	17:51
CYFRPLSAT (CPS)	16,7100	-2,57%	17,1750	17,1900	16,6600	624 752	10 490 250	17:51
CZTOREBKA (CZT)	0,4600	-	-	-	-	-	-	17:51
DADELO (DAD)	48,4000	2,11%	46,7000	49,9000	46,3000	16 070	773 704	17:51
DATAWALK (DAT)	118,0000	-3,36%	122,0200	127,2400	116,2000	17 344	2 106 897	17:51
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8000	43	552	17:51
DEBICA (DBC)	82,9000	0,00%	82,9000	83,0000	82,6000	710	58 821	17:51
DECORA (DCR)	74,2000	-0,27%	75,2000	75,2000	71,0000	1 907	139 774	17:51
DEKPOL (DEK)	63,0000	-2,17%	64,2000	64,4000	63,0000	1 312	83 723	17:51
DELKO (DEL)	6,7600	-0,59%	6,8000	6,8400	6,7400	1 988	13 485	17:51
DEVELIA (DVL)	7,2000	-1,64%	7,3100	7,4900	7,2000	71 452	522 604	17:51
DGA	19,5000	0,00%	19,6000	19,7500	19,1000	970	18 894	17:51
DIAG (DIA)	161,3500	-0,37%	161,6000	163,5500	161,0500	13 837	2 244 883	17:51
DIGITANET (DIG)	84,0000	0,48%	83,6000	84,0000	82,3000	3 232	271 101	17:51
DIGITREE (DTR)	14,0000	-11,95%	15,5000	15,5000	14,0000	896	13 229	17:51
DINOPL (DNP)	527,0000	0,50%	524,0000	530,2000	523,4000	518 912	273 180 620	17:51
DMGROUP (DMG)	3,7400	-1,06%	3,7800	3,7800	3,7100	815	3 039	17:51
DOMDEV (DOM)	241,0000	3,88%	232,0000	246,5000	226,5000	23 280	5 620 122	17:51
DRAGOENT (DGE)	21,7000	-	-	-	-	-	-	17:51
ECBSA (ECB)	31,2500	-1,73%	31,5500	31,8500	31,0000	4 643	144 750	17:51
ECHO (ECH)	5,1400	-0,39%	5,1200	5,1600	5,1200	2 060	10 558	17:51
EDINVEST (EDI)	5,8000	0,00%	5,8000	5,8000	5,6000	1 082	6 256	17:51
EFEKT (EFK)	5,1500	3,41%	5,1500	5,1500	5,1500	1 741	8 966	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	47,2500	2,05%	46,3000	47,6000	45,7000	17 962	838 527	17:51
ELKOP (EKP)	2,5200	-0,79%	2,5400	2,5400	2,4200	2 327	5 669	17:51
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	17:51
ENAP (ENP)	2,8000	0,00%	2,8000	2,8000	2,8000	1 000	2 800	17:51
ENEA (ENA)	20,2000	-1,46%	20,1400	20,6000	20,1000	610 242	12 373 941	17:51
ENELMED (ENE)	19,7000	0,00%	19,5000	19,7000	19,5000	4	78	17:51
ENERGA (ENG)	12,5800	-0,16%	12,6000	12,7000	12,5200	38 055	480 217	17:51
ENERGOINS (ENI)	2,2000	2,80%	2,1200	2,2000	2,1200	23 588	50 773	17:51
ENTER (ENT)	56,2000	-1,23%	56,9000	56,9000	56,2000	4 742	267 870	17:51
EQUNICO (EQU)	0,7720	-0,26%	0,7740	0,7740	0,7040	103 345	76 775	17:51
ERBUD (ERB)	33,7500	1,66%	33,2000	33,8000	33,2000	2 598	87 270	17:51
ERG	48,8000	3,83%	47,0000	48,8000	46,0000	192	9 008	17:51
ESOTIQ (EAH)	36,1000	0,28%	36,0000	36,1000	35,8000	359	12 949	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	4,8800	-6,51%	5,2200	5,2200	4,8500	181 093	905 244	17:51
EUROCASH (EUR)	8,3400	-0,48%	8,3800	8,4750	8,3300	153 563	1 285 444	17:51
EUROHOLD (EHG)	2,3000	0,00%	2,2800	2,3000	2,2800	3 636	8 350	17:51
EUROTEL (ETL)	22,7000	0,44%	22,6000	23,3000	22,5000	2 658	60 989	17:51
FABRITY (FAB)	27,0000	0,00%	26,9000	27,0000	26,6000	419	11 201	17:51
FASING (FSG)	12,1000	0,00%	11,9000	12,1000	11,9000	208	2 477	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	10,9000	-5,63%	11,5500	11,5500	10,9000	997	10 991	17:51
FERRO (FRO)	37,3000	1,08%	36,9000	37,5000	36,9000	2 480	92 528	17:51
FMG	119,5000	-2,85%	122,5000	122,5000	115,5000	561	65 184	17:51
FON	0,9900	-	-	-	-	-	-	17:51
FORTE SA (FTE)	30,6000	0,99%	30,3000	30,8000	30,0000	676	20 571	17:51
Reklama
GAMEOPS (GOP)	18,0000	0,00%	18,0000	18,1000	17,6000	1 198	21 546	17:51	Reklama
GAMFACTOR (GIF)	7,0800	-1,67%	7,1400	7,2000	7,0200	27 068	192 817	17:51
GENOMTEC (GMT)	6,9900	-0,14%	6,8800	7,0000	6,8300	8 154	56 155	17:51
GETIN (GTN)	0,4990	68,58%	0,4480	0,5000	0,3830	12 125 481	5 478 116	17:51
GIGROUP (GIG)	2,1000	-0,94%	2,1200	2,1200	2,0600	155	323	17:51
GOBARTO (GOB)	25,1000	0,00%	25,9000	25,9000	25,1000	5	128	17:51
GPW	52,9500	1,34%	52,3000	53,4500	52,3000	64 555	3 428 019	17:51
GREENX (GRX)	1,7300	-0,57%	1,7400	1,7460	1,7220	390 888	677 389	17:51
GRENEVIA (GEA)	2,6600	0,76%	2,6400	2,7050	2,6400	16 536	44 453	17:51
GRODNO (GRN)	10,1000	-0,49%	10,2500	10,3000	10,1000	1 642	16 657	17:51
GRUPAAZOTY (ATT)	22,6200	-0,62%	22,7600	23,0600	22,5400	114 985	2 609 513	17:51
GRUPRACUJ (GPP)	62,0000	-0,80%	63,8000	63,9000	62,0000	25 392	1 585 343	17:51
GTC	4,0800	0,74%	4,0400	4,0900	4,0100	1 044	4 242	17:51
HANDLOWY (BHW)	111,0000	-1,60%	112,8000	113,2000	111,0000	63 868	7 128 439	17:51
HARPER (HRP)	6,0600	0,00%	6,0600	6,0600	5,9600	1 653	9 893	17:51
HELIO (HEL)	27,3000	1,87%	27,3000	27,3000	26,8000	1 589	42 886	17:51
HERKULES (HRS)	1,3150	1,15%	1,3000	1,3300	1,2500	94 759	122 583	17:51
HUUUGE-S144 (HUGE)	19,0000	-3,46%	19,6600	19,6800	19,0000	23 322	453 198	17:51
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,9000	107	2 236	17:51
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	110	30	17:51
IBSM (IBS)	75,6000	0,80%	74,8000	75,6000	74,8000	10	754	17:51
IDMPL (IDM)	0,6000	-4,76%	0,6350	0,6350	0,6000	1 508	957	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	26,1500	-0,76%	26,3500	26,4500	26,1500	812	21 358	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	28,6000	-3,38%	29,7000	29,7000	28,4000	1 479	42 462	17:51
IMMOBILE (GKI)	3,6800	4,25%	3,5000	3,7400	3,4400	59 586	217 085	17:51
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	1 004	1 235	17:51
IMS	3,8500	-0,52%	3,8700	3,8700	3,8300	5 155	19 842	17:51
INC	1,8150	0,00%	1,8650	1,8850	1,8150	6 363	11 752	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	320,0000	1,75%	315,0000	320,0000	311,0000	14 425	4 578 327	17:51
INPRO (INP)	7,1000	-0,70%	7,3000	7,3000	7,1000	1 005	7 140	17:51
INSTALKRK (INK)	40,3000	0,50%	40,2000	40,3000	39,6000	812	32 519	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	2,0700	-0,48%	2,0600	2,1400	2,0500	18 920	38 990	17:51
INTERCARS (CAR)	585,0000	0,00%	585,0000	591,0000	585,0000	6 087	3 564 022	17:51
INTERSPPL (IPO)	0,3710	-3,39%	0,3770	0,3770	0,3700	15 915	5 900	17:51
INTROL (INL)	7,0000	0,00%	6,9600	7,0000	6,8800	2 210	15 387	17:51
IPOPEMA (IPE)	2,7000	0,37%	2,7900	2,7900	2,6700	4 272	11 541	17:51
IZOBLOK (IZB)	29,0000	5,84%	27,2000	29,0000	27,2000	4 380	120 936	17:51
IZOLACJA (IZO)	3,8800	-0,51%	3,9000	3,9000	3,7600	1 942	7 389	17:51
IZOSTAL (IZS)	2,5400	0,00%	2,5400	2,5400	2,5400	12 580	31 953	17:51
JRH	4,7900	1,91%	4,6800	4,7900	4,6800	2 893	13 797	17:51
JSW	22,7800	-0,31%	22,8500	23,1100	22,5500	168 454	3 837 794	17:51
JWWINVEST (JWW)	2,8800	-0,69%	2,9000	2,9300	2,8600	3 626	10 584	17:51
KCI	0,8820	1,15%	0,8740	0,8840	0,8660	28 724	25 221	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	17,3600	0,93%	17,2000	17,3600	17,1600	5 573	96 086	17:51
KETY (KTY)	907,0000	0,67%	901,0000	912,5000	900,0000	5 161	4 677 520	17:51
KGHM (KGH)	132,3000	0,68%	131,4000	133,3000	131,4000	657 905	87 115 813	17:51
KGL	13,9000	-2,80%	14,3000	14,3000	13,9000	20	282	17:51
KINOPOL (KPL)	16,1500	-0,92%	16,3000	16,3000	16,0000	8 257	133 333	17:51
KOGENERA (KGN)	58,7000	1,21%	58,2000	58,7000	57,0000	3 574	207 580	17:51
KOMPAP (KMP)	28,0000	9,38%	25,8000	28,0000	25,6000	2 318	60 484	17:51
KOMPUTRON (KOM)	5,8400	1,04%	5,8600	5,8800	5,7200	1 563	9 039	17:51
KPPD (KPD)	30,6000	0,66%	30,4000	31,4000	30,0000	258	7 847	17:51
KRAKCHEM (KCH)	0,9640	1,69%	0,9480	0,9680	0,9240	1 668	1 566	17:51
KRKA (KRK)	862,0000	3,61%	854,0000	862,0000	832,0000	70	58 754	17:51
KRUK (KRU)	406,9000	1,95%	402,5000	407,6000	402,5000	29 494	11 953 070	17:51
KRVITAMIN (KVT)	9,7600	-0,81%	9,8800	9,8800	9,7400	1 936	18 899	17:51
KSGAGRO (KSG)	2,6700	-0,37%	2,6800	2,6800	2,6300	9 102	24 164	17:51
LABOPRINT (LAB)	15,1000	-	-	-	-	-	-	17:51
LARK (LRK)	0,1500	-	-	-	-	-	-	17:51
LARQ (LRQ)	1,7000	-2,02%	1,6500	1,7000	1,6500	4 103	6 770	17:51
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	237	675	17:51
LENTEX (LTX)	7,5000	1,63%	7,4000	7,5000	7,4000	8 041	59 932	17:51
LESS (LES)	0,2600	4,42%	0,2500	0,2600	0,2320	23 630	5 905	17:51
LIBET (LBT)	1,4200	1,43%	1,4350	1,4350	1,3300	3 307	4 460	17:51
LOKUM (LKD)	20,8000	0,00%	21,3000	21,3000	20,8000	32	670	17:51
Reklama
LPP	14 505,0000	0,28%	14 505,0000	14 660,0000	14 355,0000	4 886	70 773 580	17:51	Reklama
LSISOFT (LSI)	23,8000	3,48%	23,0000	23,8000	23,0000	915	21 352	17:51
LUBAWA (LBW)	8,7000	1,75%	8,5500	8,7600	8,5000	245 128	2 120 682	17:51
MABION (MAB)	10,1000	1,00%	10,1200	10,1600	10,0000	23 705	239 464	17:51
MAKARONPL (MAK)	19,4400	-0,61%	19,5600	19,5800	19,2000	2 123	40 928	17:51
MANGATA (MGT)	69,4000	-0,57%	69,8000	69,8000	67,2000	283	19 405	17:51
MANYDEV (MAN)	0,7580	-	-	-	-	-	-	17:51
MARVIPOL (MVP)	7,3000	0,83%	7,3000	7,3200	7,2400	3 011	21 957	17:51
MAXCOM (MXC)	6,5800	-0,60%	6,6400	6,6400	6,3000	462	3 004	17:51
MBANK (MBK)	795,0000	1,38%	781,0000	799,6000	781,0000	19 444	15 418 359	17:51
MBWS (MBW)	13,0000	-5,11%	13,7000	13,7000	13,0000	17	222	17:51
MCI	28,4000	1,43%	28,0000	28,4000	27,8000	36 210	1 020 212	17:51
MDIENERGIA (MDI)	1,1800	-2,88%	1,2100	1,2400	1,1400	20 265	23 600	17:51
MEDICALG (MDG)	28,1000	8,08%	26,4000	28,7000	26,0000	93 794	2 588 891	17:51
MEDINICE (ICE)	7,6900	-1,41%	7,7000	7,7900	7,6600	4 199	32 285	17:51
MEGARON (MEG)	7,0000	-	-	-	-	-	-	17:51
MENNICA (MNC)	29,3000	0,00%	29,2000	29,3000	28,9000	1 703	49 836	17:51
MERCATOR (MRC)	47,4000	-1,04%	47,5000	48,0000	47,1500	3 417	162 228	17:51
MERCOR (MCR)	25,0000	2,04%	24,8000	25,0000	24,4000	601	14 920	17:51
MEXPOLSKA (MEX)	3,7000	-2,37%	3,7900	3,7900	3,6400	100	366	17:51
MFO	37,3000	0,00%	37,5000	37,6000	37,0000	2 568	96 183	17:51
MILKILAND (MLK)	1,7000	-4,49%	1,6900	1,7400	1,6900	34 098	58 235	17:51
MILLENNIUM (MIL)	14,4500	-1,63%	14,6900	14,7900	14,3700	2 414 130	34 913 197	17:51
MIRACULUM (MIR)	0,8940	-0,45%	0,8980	0,8980	0,8900	1 743	1 565	17:51
MIRBUD (MRB)	14,1000	2,17%	13,8800	14,3300	13,7100	238 728	3 364 578	17:51
MLPGROUP (MLG)	84,2000	0,96%	84,0000	84,2000	82,2000	387	31 967	17:51
MLSYSTEM (MLS)	17,4200	-0,34%	17,2400	17,5000	17,2400	2 610	45 495	17:51
MOBRUK (MBR)	300,0000	1,69%	297,0000	303,5000	292,0000	7 287	2 177 538	17:51
MOJ	1,4500	-	-	-	-	-	-	17:51
MOL	31,7400	-0,31%	31,1000	31,8400	31,1000	2 358	74 275	17:51
MOLECURE (MOC)	5,7900	-3,18%	5,9700	6,0400	5,6700	54 819	319 062	17:51
MONNARI (MON)	4,8100	-0,21%	4,8200	4,8200	4,7200	8 737	41 697	17:51
MOSTALPLC (MSP)	15,7000	0,96%	15,8000	15,8000	15,3000	677	10 389	17:51
MOSTALWAR (MSW)	7,8000	-0,51%	7,9000	7,9000	7,8000	1 746	13 678	17:51
MOSTALZAB (MSZ)	5,7000	0,35%	5,6900	5,7000	5,6700	24 777	141 087	17:51
MOVIEGAME (MOV)	15,2000	-1,81%	15,3200	15,4000	15,1600	1 171	17 809	17:51
MURAPOL (MUR)	39,3000	0,51%	39,0000	39,4000	39,0000	3 767	147 777	17:51
MUZA (MZA)	13,3000	-2,92%	13,3000	13,7000	12,0000	8 661	108 680	17:51
MWTRADE (MWT)	3,5400	-	-	-	-	-	-	17:51
NANOGROUP (NNG)	2,7000	0,75%	2,6650	2,7500	2,6300	15 443	41 200	17:51
NEUCA (NEU)	684,0000	0,00%	690,0000	690,0000	682,0000	708	485 299	17:51
NEWAG (NWG)	68,9000	-1,57%	69,9000	70,0000	68,9000	5 490	382 127	17:51
NEXITY (NXG)	1,7600	-10,20%	1,8600	1,9600	1,7400	1 587	2 906	17:51
NOCTILUCA (NCL)	104,5000	1,46%	103,0000	105,0000	102,0000	3 941	409 657	17:51
NOVATURAS (NTU)	7,7600	-1,27%	7,7600	7,7600	7,7600	68	528	17:51
NOVAVISGR (NVG)	1,3300	2,47%	1,2900	1,3300	1,2620	30 700	39 555	17:51
NOVITA (NVT)	95,6000	0,63%	95,6000	95,6000	95,0000	4	382	17:51
NTCAPITAL (NTC)	0,6340	0,00%	0,6160	0,6380	0,6160	15 647	9 708	17:51
NTTSYSTEM (NTT)	9,6600	1,26%	9,5200	9,9000	9,5200	2 240	21 595	17:51
ODLEWNIE (ODL)	9,0600	-1,52%	9,1000	9,1000	9,0600	240	2 178	17:51
ONDE (OND)	10,1000	0,20%	10,0200	10,2200	9,9400	23 652	237 599	17:51
ONESANO (ONO)	0,9020	-4,25%	0,9100	0,9380	0,9020	12 827	11 632	17:51
OPONEO.PL (OPN)	94,2000	0,43%	94,0000	95,0000	94,0000	3 900	368 627	17:51
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	60	229	17:51
ORANGEPL (OPL)	9,1480	-0,87%	9,2500	9,3340	9,1040	717 552	6 574 696	17:51
ORCOGROUP (OPG)	4,2200	0,96%	4,6800	4,9000	4,2200	11 811	55 941	17:51
ORZBIALY (OBL)	39,0000	0,52%	39,0000	39,0000	39,0000	101	3 939	17:51
OTLOG (OTS)	15,4800	1,31%	15,1800	15,5000	15,0600	776	11 799	17:51
OTMUCHOW (OTM)	5,2200	0,00%	5,2800	5,2800	5,2200	29	152	17:51
PAMAPOL (PMP)	2,6000	-3,35%	2,6100	2,6100	2,6000	600	1 560	17:51
PANOVA (NVA)	15,9000	0,63%	15,9000	15,9000	15,9000	120	1 908	17:51
PASSUS (PAS)	59,4000	-1,00%	60,0000	61,6000	59,0000	4 045	242 834	17:51
PATENTUS (PAT)	3,4600	-2,54%	3,5600	3,5600	3,3300	28 499	96 115	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,7000	-	-	-	-	-	-	17:51
PCCEXOL (PCX)	2,6500	-2,21%	2,7100	2,7200	2,6400	7 463	20 001	17:51
PCCROKITA (PCR)	68,8000	0,58%	68,6000	68,8000	68,1000	3 907	267 329	17:51
PCFGROUP (PCF)	5,4800	-1,26%	5,6200	5,7000	5,4400	47 858	264 631	17:51
PEKABEX (PBX)	17,7000	-1,39%	17,9500	17,9500	17,5000	7 286	128 883	17:51
PEKAO (PEO)	190,4500	1,09%	189,4000	191,5000	189,3000	562 404	107 111 556	17:51
Reklama
PEPCO (PCO)	21,1300	-0,56%	21,2500	21,4900	21,0100	859 304	18 197 715	17:51	Reklama
PEPEES (PPS)	1,0000	3,09%	0,9700	1,0000	0,9400	84 255	83 063	17:51
PGE	11,4200	-0,87%	11,5200	11,6300	11,3200	4 893 948	56 438 278	17:51
PGFGROUP (PGV)	0,4100	-5,53%	0,4320	0,4320	0,4100	23 086	9 589	17:51
PHARMENA (PHR)	3,5000	0,00%	3,4900	3,5600	3,4100	2 858	10 007	17:51
PHN	9,9800	-0,20%	10,0000	10,0000	9,8000	4 599	45 433	17:51
PHOTON (PEN)	3,2700	-0,30%	3,3000	3,3400	3,2500	7 366	24 199	17:51
PKNORLEN (PKN)	85,8700	1,69%	84,4400	85,9400	84,4400	3 107 983	265 747 345	17:51
PKOBP (PKO)	78,5000	2,03%	77,0000	78,5000	77,0000	3 667 669	286 725 286	17:51
PKPCARGO (PKP)	15,4300	0,19%	15,5000	15,6000	15,3400	43 563	673 658	17:51
PLAYWAY (PLW)	298,0000	0,34%	298,5000	299,5000	296,0000	538	160 317	17:51
PLAZACNTR (PLZ)	2,4800	0,00%	2,4600	2,4800	2,4200	5 938	14 524	17:51
PMPG (PGM)	2,3700	-3,27%	2,4500	2,4500	2,3700	3 607	8 550	17:51
POLENERGIA (PEP)	58,8000	-1,34%	59,6000	60,6000	58,8000	2 827	168 408	17:51
POLICE (PCE)	9,1800	1,77%	9,0200	9,1800	9,0000	1 076	9 753	17:51
POLIMEXMS (PXM)	4,5800	-1,93%	4,6050	4,6700	4,5500	230 264	1 055 814	17:51
POLTREG (PTG)	32,9000	-0,30%	32,7000	32,9000	32,7000	442	14 503	17:51
POLWAX (PWX)	1,3950	-1,41%	1,4250	1,4250	1,3950	1 691	2 401	17:51
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	6	135	17:51
PROJPRZEM (PJP)	17,3000	-0,57%	17,4000	17,4000	17,2000	518	8 940	17:51
PROTEKTOR (PRT)	1,3800	-9,80%	1,5000	1,5000	1,3800	34 767	49 581	17:51
PTWP (PTW)	106,0000	2,91%	99,0000	106,0000	97,5000	1 222	124 985	17:51
PULAWY (ZAP)	52,2000	0,00%	51,2000	52,2000	51,0000	599	30 926	17:51
PURE (PUR)	4,4560	0,36%	4,4400	4,4900	4,2660	25 669	113 566	17:51
PZU	62,3000	2,13%	61,0000	62,3000	60,5200	3 231 290	198 405 504	17:51
QNATECHNO (QNA)	29,5000	4,24%	28,4000	29,7000	28,4000	1 695	49 795	17:51
QUANTUM (QNT)	27,6000	2,99%	27,0000	27,6000	27,0000	53	1 437	17:51
QUERCUS (QRS)	10,7000	-0,47%	10,6000	10,8000	10,6000	5 177	55 350	17:51
RAEN (RAE)	0,3010	-1,15%	0,3050	0,3050	0,3005	15 752	4 772	17:51
RAFAKO (RFK)	0,1924	-0,82%	0,1950	0,1986	0,1902	2 294 356	446 219	17:51
RAFAMET (RAF)	63,0000	-7,35%	67,0000	70,0000	61,0000	7 726	489 021	17:51
RAINBOW (RBW)	131,5000	0,61%	131,0000	132,6000	129,0000	63 964	8 380 189	17:51
RANKPROGR (RNK)	4,0700	-0,25%	4,0800	4,0900	3,9600	7 437	30 182	17:51
RAWLPLUG (RWL)	16,1500	-0,92%	16,1500	16,1500	16,1500	352	5 685	17:51
REDAN (RDN)	0,0500	-	-	-	-	-	-	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0700	-	-	-	-	-	-	17:51
REINO (RNC)	1,0500	-2,78%	1,0900	1,0900	1,0100	2 726	2 863	17:51
RELPOL (RLP)	5,2200	1,56%	5,1200	5,2200	5,1200	20 784	107 764	17:51
REMAK (RMK)	13,2500	-1,49%	13,4500	13,4500	12,8500	937	12 397	17:51
RENDER (RND)	96,0000	-3,61%	97,0000	98,8000	96,0000	352	33 876	17:51
ROPCZYCE (RPC)	27,8000	0,36%	27,5000	27,8000	27,5000	902	24 973	17:51
RYVU (RVU)	30,9000	-1,59%	31,3000	31,5500	30,4500	16 300	502 413	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	22,7000	0,44%	22,7000	22,8000	22,5000	641	14 517	17:51
SANPL (SPL)	517,6000	0,90%	514,0000	521,0000	514,0000	68 520	35 500 700	17:51
SANTANDER (SAN)	30,9950	0,31%	30,9000	31,4000	30,9000	804	24 962	17:51
SANWIL (SNW)	1,3150	-0,75%	1,3150	1,3150	1,3150	12	16	17:51
SCPFL (SCP)	157,8000	3,41%	152,8000	157,8000	152,0000	2 027	316 990	17:51
SECOGROUP (SWG)	30,0000	-	-	-	-	-	-	17:51
SEKO (SEK)	8,4600	-0,47%	8,5000	8,5000	8,3800	10 325	87 058	17:51
SELENAFM (SEL)	35,9000	0,28%	36,2000	36,2000	35,9000	1 277	45 850	17:51
SELVITA (SLV)	28,7000	-1,03%	29,4000	29,4000	28,5000	34 040	980 911	17:51
SERINUS (SEN)	0,7100	-	-	-	-	-	-	17:51
SFINKS (SFS)	0,4810	-3,41%	0,4960	0,4960	0,4700	65 546	31 426	17:51
SHOPER (SHO)	50,4000	-2,70%	52,0000	52,6000	49,5000	25 243	1 281 209	17:51
SILVAIR-REGS (SVRS)	5,7000	0,00%	5,7000	5,7000	5,6500	11 294	64 059	17:51
SILVANO (SFG)	5,3800	-	-	-	-	-	-	17:51
SIMFABRIC (SIM)	1,8000	-1,42%	1,7720	1,8220	1,7380	15 867	28 050	17:51
SKARBIEC (SKH)	27,5000	-0,36%	27,5000	27,8000	27,5000	205	5 663	17:51
SKYLINE (SKL)	1,5800	-	-	-	-	-	-	17:51
SNIEZKA (SKA)	80,2000	-3,37%	82,8000	82,8000	80,2000	226	18 291	17:51
SOHODEV (SHD)	0,3860	0,00%	0,3860	0,3860	0,3860	70 059	27 043	17:51
SONEL (SON)	16,2500	0,31%	16,2500	16,2500	15,9500	1 595	25 541	17:51
SOPHARMA (SPH)	14,5000	3,20%	14,5000	14,5000	14,5000	96	1 392	17:51
SPYROSOFT (SPR)	586,0000	0,00%	582,0000	588,0000	576,0000	101	58 904	17:51
STALEXP (STX)	3,0750	0,16%	3,0700	3,1000	3,0600	41 063	126 657	17:51
STALPROD (STP)	253,0000	-1,56%	256,0000	256,0000	252,0000	83	21 121	17:51
Reklama
STALPROFI (STF)	8,5200	0,00%	8,5800	8,5800	8,4800	4 746	40 364	17:51	Reklama
STAPORKOW (ZUK)	3,1800	-4,79%	3,3000	3,3000	3,0600	8 667	27 711	17:51
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	17:51
SUNEX (SNX)	7,4000	3,21%	7,3400	7,9400	7,3400	47 505	362 473	17:51
SYGNITY (SGN)	115,5000	2,21%	113,0000	116,0000	111,5000	2 941	335 494	17:51
SYNEKTIK (SNT)	197,6000	-1,30%	202,6000	203,0000	197,0000	19 425	3 860 913	17:51
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	17:51
TARCZYNSKI (TAR)	121,0000	-0,41%	121,5000	122,0000	120,5000	705	85 646	17:51
TATRY (TMR)	92,0000	-	-	-	-	-	-	17:51
TAURONPE (TPE)	8,5000	-3,26%	8,7860	8,8400	8,5000	2 181 449	18 777 157	17:51
TBULL (TBL)	4,2400	15,22%	4,2600	4,2600	4,2400	154	653	17:51
TENDERHUT (THG)	6,1400	2,33%	6,0200	6,1400	6,0200	2 540	15 345	17:51
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	75	54	17:51
TESGAS (TSG)	2,4000	1,69%	2,4000	2,4000	2,4000	22	53	17:51
TEXT (TXT)	55,0000	-1,61%	55,9000	56,0000	54,6500	185 141	10 170 443	17:51
TORPOL (TOR)	37,1500	-0,54%	37,0000	37,2500	36,9500	3 752	138 860	17:51
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	17:51
TOYA (TOA)	9,0000	0,00%	9,0300	9,0900	8,9500	87 442	788 394	17:51
TRAKCJA (TRK)	2,1900	-1,13%	2,2200	2,2300	2,1700	39 258	86 029	17:51
TRANSPOL (TRN)	4,2900	-0,92%	4,2300	4,3000	4,2300	7 276	31 095	17:51
TRITON (TRI)	3,4200	-0,58%	3,6800	3,6800	3,4200	490	1 725	17:51
TSGAMES (TEN)	83,6000	-0,48%	84,0000	84,7000	83,4000	9 314	781 104	17:51
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	59,0000	78	4 607	17:51
ULTGAMES (ULG)	11,4500	0,88%	11,2500	11,5000	11,0000	1 249	14 174	17:51
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	17:51
UNIBEP (UNI)	11,1000	-3,90%	11,5500	11,5500	11,1000	5 268	59 195	17:51
UNICREDIT (UCG)	237,8000	-	-	-	-	-	-	17:51
UNIMA (U2K)	7,9200	2,06%	7,7600	7,9400	7,6600	1 705	13 368	17:51
UNIMOT (UNT)	142,0000	0,42%	141,4000	142,0000	141,4000	734	104 049	17:51
URTESTE (URT)	49,0000	0,41%	48,8000	49,2000	47,4000	258	12 615	17:51
VERCOM (VRC)	118,6000	-1,82%	120,0000	120,6000	118,6000	2 836	339 188	17:51
VIGOPHOTN (VGO)	508,0000	0,00%	508,0000	512,0000	506,0000	201	102 380	17:51
VINDEXUS (VIN)	11,3000	-0,44%	11,4500	11,5000	11,2000	4 524	51 688	17:51
VISTAL (VTL)	0,6000	-	-	-	-	-	-	17:51
VIVID (VVD)	0,5220	0,77%	0,5220	0,5360	0,5220	18 557	9 861	17:51
VOTUM (VOT)	44,4000	0,34%	44,2000	44,9000	44,1000	5 929	262 913	17:51
VOXEL (VOX)	163,6000	-0,24%	164,6000	165,0000	163,6000	6 539	1 078 081	17:51
VRG	3,8000	0,00%	3,8000	3,8000	3,7700	1 495	5 640	17:51
WARIMPEX (WXF)	2,6300	1,54%	2,5900	2,6400	2,5900	6 334	16 441	17:51
WASKO (WAS)	1,7450	-1,41%	1,7600	1,7800	1,7250	9 188	15 990	17:51
WAWEL (WWL)	652,0000	-3,55%	672,0000	676,0000	650,0000	77	50 930	17:51
WIELTON (WLT)	5,9900	1,53%	5,9500	5,9900	5,8800	226 637	1 337 636	17:51
WIKANA (WIK)	7,0500	-	-	-	-	-	-	17:51
WINVEST (WIS)	0,3280	29,13%	0,2920	0,3280	0,2920	11 122	3 644	17:51
WIRTUALNA (WPL)	81,5000	-0,24%	82,0000	83,4000	81,0000	16 748	1 369 443	17:51
WITTCHEN (WTN)	18,8400	-0,32%	19,1600	19,1600	18,8000	5 534	104 605	17:51
XPLUS (XPL)	3,5400	2,31%	3,4600	3,5600	3,4600	1 139	3 998	17:51
XTPL (XTP)	76,0000	-3,06%	78,3000	78,4000	75,1000	3 057	233 678	17:51
XTRADEBDM (XTB)	72,1200	3,03%	70,3200	73,2000	70,3000	721 710	52 170 656	17:51
YOLO (YOL)	0,3360	-	-	-	-	-	-	17:51
ZABKA (ZAB)	20,6700	-4,57%	21,6600	21,8800	20,6700	2 233 949	46 861 239	17:51
ZAMET (ZMT)	0,8420	-0,71%	0,8520	0,8520	0,8400	10 275	8 668	17:51
ZEPAK (ZEP)	24,3500	-2,21%	24,9000	25,0000	23,2500	36 613	889 726	17:51
ZREMB (ZRE)	6,6500	5,56%	6,3000	6,6500	6,2800	55 455	356 269	17:51
ZUE	9,8200	-1,80%	9,9000	9,9200	9,7800	11 004	108 372	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.