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	103 728,06	0,34%	103 819,64	103 836,05	103 127,62	103 380,71	1 595 283 700	17:15
WIG20	2 815,66	0,09%	2 821,20	2 822,14	2 798,68	2 813,09	1 341 122 676	17:15
WIG30	3 660,25	0,11%	3 665,72	3 666,37	3 639,47	3 656,38	1 429 489 955	17:15
mWIG40	7 912,16	0,35%	7 908,13	7 912,16	7 849,16	7 884,30	181 316 031	17:15
sWIG80	28 800,27	0,38%	28 734,97	28 854,85	28 638,10	28 692,53	50 591 312	17:15
WIG-BANKI	16 112,52	0,26%	16 144,20	16 170,92	15 942,99	16 071,04	338 555 461	17:15
WIG-BUDOW	8 244,44	-0,67%	8 326,95	8 331,58	8 212,68	8 300,09	33 117 280	17:15
WIG-CHEMIA	9 024,80	-1,36%	9 160,49	9 208,45	9 016,04	9 148,98	2 824 857	17:15
WIG-ENERG	4 290,53	-0,22%	4 329,01	4 334,40	4 248,16	4 299,84	70 298 828	17:15
WIG-INFO	9 544,49	0,09%	9 573,20	9 625,06	9 482,68	9 535,52	20 572 253	17:15
WIG-MEDIA	7 211,57	0,64%	7 153,49	7 253,88	7 118,99	7 165,89	2 711 250	17:15
WIG-NRCHOM	5 353,41	0,64%	5 321,44	5 357,00	5 305,79	5 319,11	11 268 137	17:15
WIG-PALIWA	8 934,00	-1,31%	9 084,17	9 084,17	8 859,61	9 052,55	177 536 096	17:15
WIG-Poland	108 401,67	0,33%	107 874,87	108 401,67	107 874,87	108 042,28	1 547 726 272	17:15
WIG-SPOZYW	3 103,22	0,51%	3 090,91	3 103,22	3 066,69	3 087,48	2 749 546	17:15
WIG20lev	551,42	0,17%	553,59	553,96	544,78	550,50	1 341 122 676	17:15
WIG20short	2 980,73	-0,06%	2 974,86	2 998,74	2 973,86	2 982,58	1 341 122 676	17:15
GPWB-B1Y3Y	1 257,56	-0,05%	1 257,85	1 257,85	1 257,56	1 258,19	-	17:20
GPWB-B1Y4Y	1 261,05	-0,06%	1 261,27	1 261,27	1 261,05	1 261,77	-	17:20
GPWB-B1Y5Y	1 265,32	-0,05%	1 265,14	1 265,32	1 265,14	1 265,89	-	17:20
GPWB-B3Y5Y	1 275,88	-0,04%	1 275,34	1 275,88	1 275,34	1 276,41	-	17:20
GPWB-B5Y	1 265,49	-0,10%	1 264,96	1 265,49	1 264,96	1 266,75	-	17:20
GPWB-BWZ	1 266,62	0,00%	1 266,71	1 266,71	1 266,62	1 266,56	-	17:20
INNOVATOR	1 730,50	-0,26%	1 727,64	1 730,50	1 727,64	1 734,97	405 324 263	17:15
mWIG40dvp	150,53	0,00%	150,53	150,53	150,53	150,53	181 316 031	17:15
mWIG40TR	12 185,01	0,35%	12 178,29	12 185,01	12 087,98	12 142,09	181 316 031	17:15
mWIG40TRlv	18 931,45	0,69%	18 910,64	18 931,45	18 630,97	18 800,89	181 316 031	17:15
mWIG40TRsh	2 358,32	-0,33%	2 359,63	2 377,23	2 358,32	2 366,09	181 316 031	17:15
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	50 591 312	17:15
sWIG80TR	44 354,07	0,38%	44 253,49	44 438,11	44 104,31	44 188,13	50 591 312	17:15
WIG140	2 012,03	0,34%	2 013,85	2 014,16	2 000,25	2 005,17	1 573 030 020	17:15
WIG20dvp	53,51	14,34%	53,51	53,51	53,51	46,80	1 341 122 676	17:15
WIG20TR	6 044,60	0,33%	6 056,52	6 058,50	6 008,15	6 024,68	1 341 122 676	17:15
WIG20TRlev	5 059,97	0,65%	5 079,86	5 083,16	4 999,13	5 027,35	1 341 122 676	17:15
WIG20TRsht	2 794,11	-0,31%	2 788,56	2 811,06	2 787,64	2 802,68	1 341 122 676	17:15
WIG30TR	7 713,85	0,34%	7 725,39	7 726,75	7 670,07	7 688,01	1 429 489 955	17:15
WIG-CEE	2 414,81	-0,18%	2 422,54	2 432,14	2 414,81	2 419,05	1 305 465	17:15
WIGdiv	2 332,31	0,17%	2 331,78	2 338,56	2 316,21	2 328,44	294 226 238	17:15
WIGdivplus	2 123,95	0,25%	2 125,97	2 126,86	2 108,31	2 118,67	672 596 578	17:15
WIG.GAMES	18 174,59	0,11%	18 284,36	18 284,36	18 026,53	18 154,40	53 055 316	17:15
WIG-GORNIC	4 260,88	-0,55%	4 310,72	4 337,31	4 204,76	4 284,62	97 296 756	17:15
WIG-GRY	23 343,60	0,30%	23 449,31	23 520,83	23 036,46	23 273,18	67 320 922	17:15
WIGind	17 210,71	0,44%	17 102,94	17 230,68	17 102,94	17 135,31	21 573 163	17:15
WIG-LEKI	3 285,97	0,63%	3 277,84	3 306,86	3 247,77	3 265,54	917 592	17:15
WIGmed	18 512,38	0,74%	18 391,93	18 512,38	18 330,48	18 376,27	30 003 801	17:15
WIG-MOTO	8 488,60	0,01%	8 497,80	8 507,89	8 338,96	8 487,33	8 571 864	17:15
WIG.MS-BAS	16 907,85	-0,35%	17 062,25	17 134,76	16 731,57	16 967,04	163 211 209	17:15
WIG.MS-ECM	8 774,56	1,39%	8 689,31	8 782,62	8 666,42	8 653,95	262 178 613	17:15
WIG.MS-FIN	19 646,93	-0,69%	19 730,16	19 764,83	19 469,88	19 782,65	338 494 891	17:15
WIG-ODZIEZ	11 349,68	3,15%	11 064,94	11 453,72	11 064,94	11 003,43	261 496 712	17:15
WIGtechTR	18 630,28	0,88%	18 529,73	18 630,28	18 484,93	18 467,08	158 238 636	17:15
WIG-Ukrain	582,19	0,55%	581,19	582,55	581,19	578,98	1 113 850	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	-1,15%	2,5700	2,6200	2,5400	9 471	24 256	17:51	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	29	23	17:51
11BIT (11B)	213,4000	-1,84%	217,4000	218,0000	213,0000	11 643	2 496 906	17:51
3RGAMES (3RG)	0,8220	-5,95%	0,8640	0,8780	0,7900	254 977	209 984	17:51
4MASS (4MS)	4,3600	0,23%	4,3500	4,3800	4,3000	27 551	118 717	17:51
ABPL (ABE)	99,1000	-0,40%	99,7000	99,7000	98,1000	1 522	150 320	17:51
ACAUTOGAZ (ACG)	30,0000	0,00%	30,0000	30,0000	29,9000	482	14 449	17:51
ACTION (ACT)	23,4000	-0,21%	23,4500	23,5000	23,3000	3 698	86 459	17:51
ADIUVO (ADV)	0,9180	-0,43%	0,9400	0,9400	0,8700	57 189	51 481	17:51
AGORA (AGO)	9,7800	2,09%	9,6000	9,7800	9,6000	8 004	77 305	17:51
AGROTON (AGT)	4,8900	-0,20%	4,9000	4,9000	4,7600	105	509	17:51
AIGAMES (ALG)	0,9560	0,00%	0,9200	0,9560	0,9200	334	309	17:51
AILLERON (ALL)	19,2400	-2,83%	19,8200	19,8600	19,2400	3 331	65 042	17:51
AIRWAY (AWM)	0,4895	39,86%	0,3500	0,4895	0,3450	5 868 481	2 621 380	17:51
ALIOR (ALR)	92,7600	1,58%	93,4000	93,6000	91,9600	577 564	53 737 486	17:51
ALLEGRO (ALE)	33,8700	2,23%	33,3100	34,0000	33,1450	2 506 095	84 623 503	17:51
ALTA (AAT)	2,0400	0,00%	2,0100	2,0400	2,0000	40 598	82 082	17:51
ALTUSTFI (ALI)	2,1600	0,00%	2,1700	2,1700	2,1600	810	1 758	17:51
AMBRA (AMB)	21,0000	-0,47%	21,0000	21,3000	20,9500	4 052	85 478	17:51
AMICA (AMC)	59,5000	0,00%	59,5000	59,5000	59,0000	1 030	60 953	17:51
AMPLI (APL)	0,9750	-	-	-	-	-	-	17:51
AMREST (EAT)	15,7600	0,00%	15,9200	15,9200	15,7200	35 518	560 806	17:51
ANSWEAR (ANR)	29,0000	2,29%	28,4000	29,3500	28,4000	41 411	1 194 221	17:51
APATOR (APT)	19,9800	0,91%	19,5400	19,9800	19,4400	9 128	179 674	17:51
APLISENS (APN)	18,7500	0,27%	18,6000	18,7500	18,1500	214	3 996	17:51
APSENERGY (APE)	3,1900	-0,31%	3,2200	3,2200	3,1800	2 678	8 569	17:51
ARCHICOM (ARH)	43,0000	-4,44%	45,0000	45,0000	42,6000	3 833	166 636	17:51
ARCTIC (ATC)	10,8600	1,69%	10,8800	10,9600	10,7000	67 744	730 454	17:51
ARLEN (ARL)	37,0000	-1,06%	37,4000	37,4000	36,2750	95 984	3 535 329	17:51
ARTIFEX (ART)	15,2000	1,20%	15,0200	15,3000	15,0000	3 215	48 766	17:51
ASBIS (ASB)	24,9000	2,05%	24,4000	25,0400	24,0800	171 454	4 217 396	17:51
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	86,0000	2,87%	83,8000	87,4000	83,8000	1 364	116 827	17:51
ASSECOPOL (ACP)	196,2000	-0,96%	199,0000	199,2000	194,3000	70 695	13 927 704	17:51
ASSECOSEE (ASE)	78,9000	4,23%	75,9000	78,9000	75,2000	3 389	262 758	17:51
ASTARTA (AST)	59,0000	0,85%	58,5000	59,5000	58,5000	2 841	167 823	17:51
ATAL (1AT)	64,9000	0,31%	65,0000	66,0000	64,3000	37 141	2 431 657	17:51
ATENDE (ATD)	3,2900	0,30%	3,2800	3,3300	3,2000	25 986	84 092	17:51
ATLANTAPL (ATP)	16,2000	0,00%	16,2000	16,2000	16,2000	46	745	17:51
ATLANTIS (ATS)	2,2300	0,00%	2,1200	2,2300	2,1200	19	41	17:51
ATMGRUPA (ATG)	3,7800	2,16%	3,6700	3,8200	3,6500	15 642	58 460	17:51
ATREM (ATR)	36,1000	-2,96%	37,2000	37,2000	35,3000	13 171	473 386	17:51
AUTOPARTN (APR)	20,2000	0,25%	20,1500	20,3500	19,7600	104 555	2 104 030	17:51
BBIDEV (BBD)	5,3000	1,92%	5,1000	5,3000	5,1000	596	3 159	17:51
BENEFIT (BFT)	3 100,0000	1,47%	3 085,0000	3 145,0000	3 055,0000	4 662	14 453 500	17:51
BEST (BST)	25,0000	-0,79%	25,0000	25,4000	25,0000	829	20 777	17:51
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,6200	2 702	12 568	17:51
BIGCHEESE (BCS)	12,8400	-2,58%	12,8400	13,1800	12,8000	2 261	29 163	17:51
BIOCELTIX (BCX)	103,4000	-0,96%	104,6000	105,4000	102,4000	7 671	791 889	17:51
BIOMAXIMA (BMX)	14,3000	6,72%	13,4000	14,3500	13,2500	21 378	298 081	17:51
BIOMEDLUB (BML)	5,0200	-0,20%	4,9700	5,0500	4,9700	64 157	322 051	17:51
BIOPLANET (BIP)	19,0000	0,00%	19,0000	19,0000	18,5000	102	1 894	17:51
BIOTON (BIO)	4,1400	-0,24%	4,2000	4,2000	4,1200	15 110	63 042	17:51
BLOOBER (BLO)	29,2500	1,56%	29,1500	29,2500	28,7000	4 914	142 522	17:51
BNPPPL (BNP)	106,0000	-0,93%	107,0000	107,0000	105,0000	1 340	141 960	17:51
BOGDANKA (LWB)	23,0000	0,88%	22,8000	23,2000	22,8000	11 595	266 762	17:51
BOOMBIT (BBT)	6,9200	2,06%	6,6200	6,9400	6,5600	1 720	11 707	17:51
BORYSZEW (BRS)	6,7800	0,30%	6,8400	6,8400	6,6600	65 912	445 321	17:51
BOS	10,2000	0,39%	10,1600	10,2400	10,1200	19 179	195 105	17:51
BOWIM (BOW)	4,7800	0,21%	4,7800	4,7900	4,6900	4 297	20 307	17:51
BRAND24 (B24)	55,8000	5,28%	52,2000	56,4000	52,2000	3 052	162 834	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	556,6000	-0,86%	565,2000	565,8000	550,4000	48 010	26 753 786	17:51
BUMECH (BMC)	8,3700	-0,83%	8,4800	8,4800	8,3700	1 934	16 247	17:51
CAPITAL (CPA)	0,2320	0,87%	0,2300	0,2320	0,2300	21 787	5 031	17:51
CAPITEA (CAP)	0,4645	-1,59%	0,4720	0,4720	0,4630	27 546	12 821	17:51
CAPTORTX (CTX)	32,7000	2,51%	31,9000	32,7000	31,6000	9 362	302 188	17:51
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	2	11	17:51
CAVATINA (CAV)	16,2000	1,25%	16,2000	16,3500	16,0000	1 222	19 586	17:51
CCC	202,6000	3,50%	198,0000	206,1000	196,5000	675 068	137 358 631	17:51
Reklama
CCENERGY (CCE)	0,3300	10,00%	0,3300	0,3300	0,3300	19	6	17:51	Reklama
CDPROJEKT (CDR)	275,3000	0,25%	278,0000	278,6000	271,1000	168 775	46 362 782	17:51
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	2	21	17:51
CELTIC (CPD)	5,2000	0,00%	5,2000	5,5400	5,0000	59 695	312 138	17:51
CEZ	205,0000	0,59%	203,4000	205,0000	203,4000	395	80 694	17:51
CFI	0,1660	-	-	-	-	-	-	17:51
CIGAMES (CIG)	2,2500	0,45%	2,2500	2,2550	2,2100	124 949	280 045	17:51
CITYSERV (CTS)	6,1000	-8,96%	6,1500	6,1500	6,1000	1 140	7 003	17:51
CLNPHARMA (CLN)	22,4000	1,82%	22,0000	22,5500	21,6000	19 285	427 668	17:51
CLOUD (CLD)	47,9000	0,42%	47,7000	47,9000	47,7000	42	2 006	17:51
COALENERG (CLE)	1,8300	7,02%	1,7400	2,0100	1,7300	351 574	662 292	17:51
COGNOR (COG)	7,4600	1,08%	7,3900	7,4600	7,3200	30 313	224 339	17:51
COLUMBUS (CLC)	7,6000	1,60%	7,5000	7,6700	7,4000	116 609	879 500	17:51
COMP (CMP)	239,0000	1,27%	236,0000	239,0000	231,0000	3 056	720 385	17:51
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,8000	4,6000	2 001	9 405	17:51
COMPREMUM (CPR)	0,9420	1,07%	0,9280	0,9680	0,9220	34 219	32 274	17:51
CORMAY (CRM)	0,5180	0,78%	0,5140	0,5180	0,5100	8 793	4 522	17:51
CPIEUROPE (CPI)	78,4500	-	-	-	-	-	-	17:51
CREEPYJAR (CRJ)	454,0000	5,09%	430,0000	465,0000	430,0000	1 331	599 111	17:51
CREOTECH (CRI)	285,0000	-0,70%	286,5000	293,0000	284,0000	2 104	606 359	17:51
CYBERFLKS (CBF)	169,0000	1,56%	167,4000	169,2000	165,4000	7 330	1 228 565	17:51
CYFRPLSAT (CPS)	17,6900	3,03%	17,3000	17,6900	17,1700	666 432	11 608 875	17:51
CZTOREBKA (CZT)	0,4600	-7,63%	0,4500	0,4600	0,4500	9 202	4 178	17:51
DADELO (DAD)	40,0000	1,27%	39,5000	40,5000	39,2000	30 090	1 206 802	17:51
DATAWALK (DAT)	112,2000	-2,43%	115,9800	115,9800	110,3200	12 392	1 390 027	17:51
DBENERGY (DBE)	12,5000	1,21%	12,4000	12,6000	12,4000	203	2 537	17:51
DEBICA (DBC)	83,0000	0,12%	82,9000	84,0000	82,5000	1 680	139 661	17:51
DECORA (DCR)	76,8000	1,59%	75,8000	76,8000	74,8000	453	34 180	17:51
DEKPOL (DEK)	62,2000	-0,96%	63,0000	63,0000	61,0000	1 117	69 628	17:51
DELKO (DEL)	6,6600	0,30%	6,5400	6,6600	6,5200	2 062	13 627	17:51
DEVELIA (DVL)	7,6200	-1,68%	7,7500	7,7500	7,6200	199 640	1 525 446	17:51
DGA	16,8500	0,00%	16,8500	16,8500	16,8500	11	185	17:51
DIAG (DIA)	169,8000	1,68%	168,4000	170,0000	164,8500	36 710	6 195 586	17:51
DIGITANET (DIG)	83,2000	0,24%	83,8000	84,2000	80,0000	2 898	239 659	17:51
DIGITREE (DTR)	13,4000	7,20%	12,5000	13,4000	12,5000	1 000	12 928	17:51
DINOPL (DNP)	521,8000	1,20%	515,6000	521,8000	513,8000	159 229	82 683 182	17:51
DMGROUP (DMG)	3,7200	-0,80%	3,7500	3,7500	3,6500	5 521	20 220	17:51
DOMDEV (DOM)	248,5000	5,30%	235,0000	248,5000	235,0000	10 382	2 543 906	17:51
DRAGOENT (DGE)	22,2000	0,00%	22,2000	22,2000	22,2000	17	377	17:51
ECBSA (ECB)	31,3500	0,00%	31,3500	31,4000	30,6500	1 921	59 513	17:51
ECHO (ECH)	4,9400	-0,80%	5,0000	5,0000	4,9000	5 824	28 726	17:51
EDINVEST (EDI)	5,7200	0,00%	5,7000	5,7200	5,6000	4 857	27 312	17:51
EFEKT (EFK)	5,3000	-	-	-	-	-	-	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	49,0000	0,62%	49,2000	49,5000	48,1500	12 395	603 309	17:51
ELKOP (EKP)	2,5300	2,02%	2,5400	2,5400	2,4600	2 354	5 860	17:51
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	17:51
ENAP (ENP)	2,7600	-1,43%	2,7600	2,7600	2,7600	1 000	2 760	17:51
ENEA (ENA)	19,3300	1,58%	19,1000	19,3500	18,9500	447 646	8 587 851	17:51
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	17:51
ENERGA (ENG)	12,0000	-0,50%	12,1400	12,1400	11,9000	16 252	195 285	17:51
ENERGOINS (ENI)	2,1500	-0,46%	2,1500	2,1500	2,1100	17 863	37 941	17:51
ENTER (ENT)	59,4000	-0,83%	59,2000	59,9000	59,0000	19 396	1 152 604	17:51
EQUNICO (EQU)	0,8180	0,99%	0,8100	0,8180	0,8100	5 700	4 660	17:51
ERBUD (ERB)	35,1000	-0,28%	35,2000	35,2000	35,0000	2 718	95 195	17:51
ERG	48,4000	-	-	-	-	-	-	17:51
ESOTIQ (EAH)	34,3000	0,00%	34,2000	34,3000	33,7000	2 263	77 242	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	5,9400	4,58%	6,7000	6,7800	5,7200	842 965	5 243 660	17:51
EUROCASH (EUR)	8,3800	1,88%	8,2950	8,5000	8,2100	321 386	2 684 718	17:51
EUROHOLD (EHG)	2,3200	3,57%	2,3200	2,3200	2,3200	50	116	17:51
EUROTEL (ETL)	21,1000	1,44%	20,9000	21,1000	20,8000	628	13 227	17:51
FABRITY (FAB)	27,6000	3,37%	26,7000	27,6000	26,5000	1 824	49 411	17:51
FASING (FSG)	11,8000	0,00%	11,8000	11,8000	11,7000	538	6 328	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	11,5000	-1,71%	11,5000	11,5000	11,5000	52	598	17:51
FERRO (FRO)	36,5000	-0,82%	37,0000	37,3000	36,2000	22 574	826 245	17:51
FMG	125,0000	15,74%	114,0000	125,0000	110,5000	527	61 626	17:51
FON	0,9000	-	-	-	-	-	-	17:51
FORTE SA (FTE)	29,5000	1,72%	29,4000	29,5000	29,0000	4 205	123 522	17:51
Reklama
GAMEOPS (GOP)	16,7000	2,83%	16,2800	16,7800	15,8600	3 583	58 480	17:51	Reklama
GAMFACTOR (GIF)	7,6800	-0,26%	7,7000	7,7000	7,4400	4 954	37 449	17:51
GENOMTEC (GMT)	6,8000	-0,58%	6,9300	6,9300	6,7500	11 840	80 758	17:51
GETIN (GTN)	0,8350	0,97%	0,8290	0,8400	0,8280	583 408	485 916	17:51
GIGROUP (GIG)	2,5000	-0,40%	2,4800	2,5000	2,4800	673	1 681	17:51
GOBARTO (GOB)	25,9000	1,57%	25,9000	25,9000	25,9000	30	777	17:51
GPW	50,7000	1,40%	49,9400	50,7500	49,9400	47 116	2 378 973	17:51
GREENX (GRX)	1,7200	-1,09%	1,7300	1,7300	1,7100	144 057	247 513	17:51
GRENEVIA (GEA)	2,5050	-2,53%	2,5700	2,5800	2,5050	60 083	153 009	17:51
GRODNO (GRN)	10,2500	-2,38%	10,6000	10,6000	10,2000	3 385	34 765	17:51
GRUPAAZOTY (ATT)	22,4200	-1,75%	22,8600	23,0200	22,4000	107 907	2 442 810	17:51
GRUPRACUJ (GPP)	63,6000	1,76%	63,6000	64,8000	62,7000	3 711	236 264	17:51
GTC	4,0100	-0,25%	4,0000	4,0200	3,9400	2 258	9 021	17:51
HANDLOWY (BHW)	117,6000	0,51%	117,0000	117,6000	115,0000	63 349	7 394 534	17:51
HARPER (HRP)	6,0400	3,07%	5,9600	6,0600	5,8200	7 056	41 912	17:51
HELIO (HEL)	26,5000	0,00%	26,5000	26,8000	26,5000	606	16 186	17:51
HERKULES (HRS)	1,0600	-0,47%	1,0650	1,0650	1,0400	6 632	6 980	17:51
HUUUGE-S144 (HUGE)	18,0000	0,22%	17,9800	18,2800	17,8800	18 258	329 277	17:51
HYDROTOR (HDR)	20,5000	0,00%	21,1000	21,1000	20,5000	164	3 393	17:51
IALBGR (IAG)	0,2750	0,00%	0,2660	0,2750	0,2650	25 711	6 840	17:51
IBSM (IBS)	75,4000	-0,26%	75,4000	75,4000	75,4000	11	829	17:51
IDMPL (IDM)	0,6200	-	-	-	-	-	-	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	26,4500	0,76%	26,2500	26,4500	26,2500	1 353	35 695	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	30,0000	0,00%	30,8000	30,8000	29,6000	485	14 553	17:51
IMMOBILE (GKI)	2,9100	0,34%	2,9000	2,9300	2,8400	9 819	28 260	17:51
IMPERIO (IMP)	1,2300	6,96%	1,1500	1,2300	1,1500	2 518	3 097	17:51
IMS	4,0100	0,25%	3,9600	4,0100	3,9500	15 830	63 137	17:51
INC	1,9000	0,00%	1,9550	1,9600	1,9000	1 331	2 584	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	308,5000	-1,28%	313,0000	313,0000	305,0000	14 917	4 605 848	17:51
INPRO (INP)	7,3000	0,69%	7,2500	7,3000	7,2500	3 400	24 718	17:51
INSTALKRK (INK)	40,8000	-0,49%	41,0000	41,1000	40,0000	3 461	138 619	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	2,2600	0,44%	2,1800	2,2600	2,1800	36 756	82 544	17:51
INTERCARS (CAR)	568,0000	-0,18%	570,0000	570,0000	557,0000	11 302	6 396 296	17:51
INTERSPPL (IPO)	0,3750	-2,34%	0,3910	0,3980	0,3750	20 882	7 926	17:51
INTROL (INL)	6,8200	-2,29%	6,9800	6,9800	6,7600	5 004	34 115	17:51
IPOPEMA (IPE)	2,7900	0,00%	2,7900	2,7900	2,7500	9 278	25 730	17:51
IZOBLOK (IZB)	31,0000	5,44%	31,0000	31,0000	31,0000	1	31	17:51
IZOLACJA (IZO)	3,7100	0,00%	3,7000	3,7100	3,6600	508	1 879	17:51
IZOSTAL (IZS)	2,6300	-1,13%	2,6600	2,6700	2,6200	28 710	75 555	17:51
JRH	4,8600	-0,82%	4,7600	4,9000	4,7500	19 019	92 304	17:51
JSW	21,7700	2,50%	21,5000	21,8600	21,1200	366 366	7 897 253	17:51
JWWINVEST (JWW)	2,9100	0,00%	2,9100	3,0100	2,8700	4 770	14 027	17:51
KCI	0,8460	-1,17%	0,8380	0,8480	0,8320	15 632	13 071	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	17,4800	0,58%	17,5600	17,8400	17,2000	20 436	358 323	17:51
KETY (KTY)	907,5000	-1,20%	918,0000	919,0000	902,0000	13 143	11 930 581	17:51
KGHM (KGH)	129,0000	-0,77%	130,0000	131,7500	127,0000	681 046	88 222 936	17:51
KGL	14,8000	-0,67%	15,0000	15,0000	14,8000	128	1 899	17:51
KINOPOL (KPL)	17,0000	-1,73%	17,2500	17,3000	16,6500	17 359	294 973	17:51
KOGENERA (KGN)	58,0000	0,69%	57,5000	58,0000	56,8000	3 343	191 403	17:51
KOMPAP (KMP)	25,0000	-	-	-	-	-	-	17:51
KOMPUTRON (KOM)	6,3600	0,00%	6,3600	6,4000	6,2200	9 163	57 513	17:51
KPPD (KPD)	27,2000	-6,85%	27,2000	28,0000	27,2000	39	1 062	17:51
KRAKCHEM (KCH)	0,9680	0,00%	0,9680	0,9680	0,9660	239	231	17:51
KREDYTIN (KRI)	17,4000	-	-	-	-	-	-	17:51
KRKA (KRK)	814,0000	-0,49%	830,0000	830,0000	814,0000	17	13 976	17:51
KRUK (KRU)	404,0000	0,85%	403,7000	404,0000	399,3000	23 207	9 323 469	17:51
KRVITAMIN (KVT)	9,7400	0,41%	9,6600	9,7400	9,6600	206 035	1 998 501	17:51
KSGAGRO (KSG)	2,8900	-0,34%	2,9000	3,0000	2,8600	11 517	33 990	17:51
LABOPRINT (LAB)	15,1000	-	-	-	-	-	-	17:51
LARK (LRK)	0,1500	-	-	-	-	-	-	17:51
LARQ (LRQ)	1,7800	-1,11%	1,7200	1,7800	1,7200	3 125	5 404	17:51
LENA (LEN)	2,8600	1,42%	2,8200	2,8600	2,8200	21	59	17:51
LENTEX (LTX)	7,3200	0,55%	7,3000	7,3200	7,3000	2 138	15 647	17:51
LESS (LES)	0,2500	-1,96%	0,2540	0,2540	0,2370	44 291	10 908	17:51
LIBET (LBT)	1,3650	0,37%	1,3950	1,3950	1,3650	322	448	17:51
Reklama
LOKUM (LKD)	21,8000	-0,46%	21,9000	21,9000	21,2000	230	4 911	17:51	Reklama
LPP	14 900,0000	3,26%	14 510,0000	15 045,0000	14 460,0000	8 149	121 126 950	17:51
LSISOFT (LSI)	23,4000	0,00%	23,0000	23,4000	23,0000	87	2 018	17:51
LUBAWA (LBW)	9,1600	-2,14%	9,3600	9,4500	9,0850	258 991	2 381 821	17:51
MABION (MAB)	9,7100	-0,92%	9,8500	9,8800	9,7000	8 405	82 130	17:51
MAKARONPL (MAK)	19,0000	0,00%	19,0000	19,1600	18,9000	4 041	76 953	17:51
MANGATA (MGT)	70,6000	0,00%	70,6000	71,0000	69,6000	44	3 114	17:51
MANYDEV (MAN)	0,7580	-	-	-	-	-	-	17:51
MARVIPOL (MVP)	7,7200	-1,53%	7,7200	7,8400	7,7000	4 457	34 539	17:51
MAXCOM (MXC)	7,0000	-0,85%	7,1600	7,1600	6,9800	873	6 126	17:51
MBANK (MBK)	774,0000	0,36%	777,8000	778,0000	765,8000	12 458	9 623 348	17:51
MBWS (MBW)	13,0000	-	-	-	-	-	-	17:51
MCI	27,1000	-0,73%	27,4000	27,4000	26,6000	9 511	258 032	17:51
MDIENERGIA (MDI)	1,1950	-1,65%	1,2250	1,2500	1,1750	4 783	5 740	17:51
MEDICALG (MDG)	25,4500	-2,12%	26,0000	26,1500	25,2000	8 267	211 353	17:51
MEDINICE (ICE)	7,8500	-1,88%	8,1100	8,1600	7,6000	20 356	159 573	17:51
MEGARON (MEG)	7,0000	6,87%	7,0000	7,0000	7,0000	1 500	10 500	17:51
MENNICA (MNC)	28,0000	2,94%	27,0000	28,0000	27,0000	2 605	72 583	17:51
MERCATOR (MRC)	45,7000	0,44%	45,5000	45,9500	45,0000	2 539	116 003	17:51
MERCOR (MCR)	24,6000	-0,40%	25,2000	25,2000	24,6000	62	1 531	17:51
MEXPOLSKA (MEX)	3,6000	0,00%	3,6000	3,6000	3,5500	1 289	4 590	17:51
MFO	37,6000	2,45%	37,8000	37,8000	36,2000	1 156	42 341	17:51
MILKILAND (MLK)	1,7900	-3,76%	1,8600	1,9400	1,7800	125 985	234 683	17:51
MILLENNIUM (MIL)	13,9300	0,00%	13,9500	13,9500	13,7300	700 806	9 730 362	17:51
MIRACULUM (MIR)	0,8360	-2,79%	0,8240	0,8480	0,7980	36 998	30 189	17:51
MIRBUD (MRB)	13,8400	-0,29%	13,8800	13,9200	13,7000	72 038	995 087	17:51
MLPGROUP (MLG)	86,0000	2,38%	85,8000	86,0000	85,6000	390	33 387	17:51
MLSYSTEM (MLS)	16,4800	-0,60%	16,6000	16,7000	16,4000	6 485	107 093	17:51
MOBRUK (MBR)	287,0000	2,32%	281,5000	289,5000	281,5000	5 886	1 682 080	17:51
MOJ	1,4000	-2,10%	1,3300	1,4000	1,3300	1 019	1 355	17:51
MOL	31,0200	-1,08%	31,5000	31,5600	31,0200	877	27 552	17:51
MOLECURE (MOC)	5,2900	-2,58%	5,4300	5,6200	5,1500	56 400	306 181	17:51
MONNARI (MON)	4,7800	-0,21%	4,7100	4,7800	4,6800	7 127	33 535	17:51
MOSTALPLC (MSP)	15,7000	1,95%	15,8000	15,8000	15,3500	704	10 809	17:51
MOSTALWAR (MSW)	7,8400	-0,51%	7,8800	8,0000	7,7600	4 575	36 211	17:51
MOSTALZAB (MSZ)	5,8100	-0,51%	5,8400	5,8400	5,8000	32 186	187 559	17:51
MOVIEGAME (MOV)	15,7000	0,51%	15,6000	15,8000	15,5800	3 316	51 949	17:51
MURAPOL (MUR)	40,0000	3,09%	38,8000	40,0500	38,7000	94 894	3 720 998	17:51
MUZA (MZA)	13,3500	2,69%	13,3500	13,3500	13,3500	20	267	17:51
MWTRADE (MWT)	3,4200	1,18%	3,3800	3,4200	3,3800	5	17	17:51
NANOGROUP (NNG)	2,6900	-2,18%	2,7500	2,7500	2,6550	12 144	32 575	17:51
NEUCA (NEU)	694,0000	0,73%	698,0000	698,0000	688,0000	16 059	11 158 229	17:51
NEWAG (NWG)	74,0000	2,92%	71,3000	74,0000	71,3000	3 225	234 726	17:51
NEXITY (NXG)	1,7000	2,41%	1,7000	1,7000	1,7000	50	85	17:51
NOCTILUCA (NCL)	100,5000	-0,99%	100,5000	101,5000	99,0000	801	79 955	17:51
NOVATURAS (NTU)	8,4600	-	-	-	-	-	-	17:51
NOVAVISGR (NVG)	1,3940	-1,13%	1,4100	1,4100	1,3720	30 102	41 887	17:51
NOVITA (NVT)	94,8000	1,72%	93,2000	95,2000	93,2000	92	8 690	17:51
NTCAPITAL (NTC)	0,6500	5,52%	0,6280	0,6600	0,6220	168 444	107 541	17:51
NTTSYSTEM (NTT)	9,9600	0,00%	10,1000	10,3000	9,9600	1 422	14 481	17:51
ODLEWNIE (ODL)	9,0400	-0,22%	9,0600	9,1200	9,0200	2 111	19 114	17:51
ONDE (OND)	10,1000	-1,94%	10,3400	10,3400	9,9800	28 074	282 234	17:51
ONESANO (ONO)	0,9540	1,92%	0,9440	0,9560	0,9440	21 247	20 175	17:51
OPONEO.PL (OPN)	92,0000	1,10%	90,2000	92,6000	90,2000	1 496	137 268	17:51
OPTEAM (OPM)	3,9000	-	-	-	-	-	-	17:51
ORANGEPL (OPL)	9,3480	1,10%	9,3000	9,3640	9,2200	5 746 958	53 161 295	17:51
ORCOGROUP (OPG)	4,4200	0,45%	4,4000	4,5000	4,4000	8 319	36 820	17:51
ORZBIALY (OBL)	39,0000	-	-	-	-	-	-	17:51
OTLOG (OTS)	15,6000	-0,38%	15,1200	15,7400	15,1200	554	8 551	17:51
OTMUCHOW (OTM)	5,1800	1,57%	5,1000	5,1800	4,9600	1 106	5 648	17:51
PAMAPOL (PMP)	2,6000	0,39%	2,6000	2,6000	2,6000	11	29	17:51
PANOVA (NVA)	15,4000	2,67%	15,1000	15,4000	15,0500	1 098	16 703	17:51
PASSUS (PAS)	56,8000	2,16%	56,0000	60,0000	52,0000	14 190	804 069	17:51
PATENTUS (PAT)	3,9500	0,77%	3,9400	3,9500	3,8100	29 322	114 584	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,7000	-	-	-	-	-	-	17:51
PCCEXOL (PCX)	2,7400	1,86%	2,6900	2,7700	2,6700	28 073	76 296	17:51
PCCROKITA (PCR)	67,0000	0,00%	67,0000	67,4000	66,6000	5 452	365 036	17:51
PCFGROUP (PCF)	5,3600	2,88%	5,2900	5,5600	5,2000	154 100	816 949	17:51
PEKABEX (PBX)	18,2000	-0,55%	18,3000	18,4500	18,2000	386	7 083	17:51
Reklama
PEKAO (PEO)	182,0000	-0,08%	182,1500	183,0000	180,0000	503 542	91 358 296	17:51	Reklama
PEPCO (PCO)	21,4500	0,94%	21,4100	21,5300	21,0800	1 934 551	41 357 212	17:51
PEPEES (PPS)	0,8350	0,00%	0,8100	0,8350	0,8050	147	120	17:51
PGE	11,2350	-0,66%	11,3100	11,4900	11,1000	3 802 740	42 773 955	17:51
PGFGROUP (PGV)	0,6740	-	-	-	-	-	-	17:51
PHARMENA (PHR)	3,4200	2,40%	3,2500	3,4200	3,2500	1 283	4 203	17:51
PHN	10,2500	-1,44%	10,1000	10,4000	10,1000	323	3 308	17:51
PHOTON (PEN)	3,2400	0,00%	3,2400	3,2500	3,1200	19 843	63 813	17:51
PKNORLEN (PKN)	81,6100	-1,33%	82,7500	83,0200	80,8000	2 174 032	177 179 241	17:51
PKOBP (PKO)	73,7400	0,05%	73,8000	74,0800	72,8200	1 667 724	122 632 362	17:51
PKPCARGO (PKP)	16,0000	0,63%	16,0000	16,0000	15,8400	68 385	1 091 411	17:51
PLAYWAY (PLW)	315,0000	-0,94%	315,0000	318,5000	314,0000	37 681	11 870 093	17:51
PLAZACNTR (PLZ)	2,4900	-0,40%	2,5000	2,5000	2,4800	2 828	7 042	17:51
PMPG (PGM)	2,4600	3,80%	2,4700	2,4700	2,4600	29	71	17:51
POLENERGIA (PEP)	60,2000	0,00%	60,8000	60,8000	60,2000	9 647	582 932	17:51
POLICE (PCE)	9,1000	-0,87%	9,1800	9,1800	9,1000	51	467	17:51
POLIMEXMS (PXM)	4,6100	-4,36%	4,8200	4,8300	4,6050	501 017	2 339 643	17:51
POLTREG (PTG)	30,8000	-2,22%	31,9000	33,4000	30,0000	1 696	53 550	17:51
POLWAX (PWX)	1,3800	0,73%	1,3700	1,3800	1,3450	12 183	16 544	17:51
PRAGMAINK (PRI)	3,3800	0,60%	3,3800	3,3800	3,3800	25	85	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	22,0000	-1,35%	22,3000	22,3000	21,2000	592	12 762	17:51
PROJPRZEM (PJP)	16,5000	0,61%	16,4000	16,5000	16,2000	199	3 244	17:51
PROTEKTOR (PRT)	1,7350	-	-	-	-	-	-	17:51
PTWP (PTW)	98,5000	-0,51%	99,0000	99,0000	95,5000	363	34 910	17:51
PULAWY (ZAP)	52,2000	2,35%	51,0000	52,4000	49,6000	1 330	68 162	17:51
PURE (PUR)	4,1700	-22,71%	3,7200	4,5000	3,7200	317 941	1 318 141	17:51
PZU	62,0200	-0,74%	62,9800	62,9800	61,5600	829 041	51 446 076	17:51
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	95	2 318	17:51
QUERCUS (QRS)	10,7500	0,94%	10,7000	10,7500	10,5000	6 882	73 542	17:51
RAEN (RAE)	0,3390	11,51%	0,3050	0,3570	0,3050	510 014	171 944	17:51
RAFAKO (RFK)	0,2000	-2,91%	0,2080	0,2130	0,1964	3 138 548	632 732	17:51
RAFAMET (RAF)	75,0000	0,00%	74,0000	75,0000	68,0000	6 804	484 043	17:51
RAINBOW (RBW)	139,4000	0,65%	139,2000	141,3000	136,9000	78 262	10 839 939	17:51
RANKPROGR (RNK)	4,2200	-1,86%	4,2800	4,2800	4,0500	32 490	134 322	17:51
RAWLPLUG (RWL)	16,5000	-2,65%	16,5000	16,5000	16,5000	9	149	17:51
REDAN (RDN)	0,0500	-	-	-	-	-	-	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0550	-	-	-	-	-	-	17:51
REINO (RNC)	1,0400	0,00%	1,0400	1,0400	1,0400	2	2	17:51
RELPOL (RLP)	5,1400	0,00%	5,1800	5,1800	5,1200	17 870	91 695	17:51
REMAK (RMK)	13,7500	0,00%	13,4000	13,7500	13,4000	131	1 759	17:51
RENDER (RND)	116,5000	-0,43%	120,0000	122,0000	115,0000	2 768	327 608	17:51
ROPCZYCE (RPC)	25,6000	0,00%	25,6000	25,6000	25,6000	16	410	17:51
RYVU (RVU)	31,7000	1,44%	30,7000	31,7000	30,7000	39 961	1 253 522	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	22,9000	1,33%	22,6000	22,9000	22,4000	2 512	57 090	17:51
SANPL (SPL)	482,0000	1,90%	481,2000	488,0000	472,5000	80 408	38 637 589	17:51
SANTANDER (SAN)	29,3100	-0,10%	29,1000	29,5000	29,1000	341	10 040	17:51
SANWIL (SNW)	1,2800	-0,78%	1,2900	1,3100	1,2500	11 802	15 122	17:51
SCPFL (SCP)	149,8000	0,13%	148,6000	150,0000	148,0000	1 271	189 718	17:51
SECOGROUP (SWG)	30,0000	0,00%	30,0000	30,0000	30,0000	2	60	17:51
SEKO (SEK)	8,8000	1,38%	8,8000	8,8400	8,6400	3 773	33 133	17:51
SELENAFM (SEL)	36,3000	-1,36%	36,9000	37,0000	36,3000	406	14 975	17:51
SELVITA (SLV)	29,1000	-0,68%	29,1000	29,6000	29,0000	42 203	1 238 977	17:51
SERINUS (SEN)	0,7100	-	-	-	-	-	-	17:51
SFINKS (SFS)	0,4930	1,86%	0,4900	0,4960	0,4720	80 020	38 983	17:51
SHOPER (SHO)	49,2000	-1,60%	50,0000	50,0000	49,0000	3 270	161 673	17:51
SILVAIR-REGS (SVRS)	5,8500	4,46%	5,6000	5,8500	5,6000	202	1 181	17:51
SILVANO (SFG)	5,6600	-	-	-	-	-	-	17:51
SIMFABRIC (SIM)	1,6900	1,32%	1,6640	1,6900	1,6100	7 973	13 066	17:51
SKARBIEC (SKH)	26,6000	-2,56%	27,0000	27,2000	26,3000	2 373	63 476	17:51
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	1 000	1 580	17:51
SNIEZKA (SKA)	83,2000	-2,12%	85,0000	85,0000	83,2000	45	3 766	17:51
SOHODEV (SHD)	0,3860	0,00%	0,3860	0,3860	0,3860	3 888	1 501	17:51
SONEL (SON)	15,8000	-0,63%	15,8000	16,0000	15,7000	1 155	18 225	17:51
SOPHARMA (SPH)	15,0000	-	-	-	-	-	-	17:51
SPYROSOFT (SPR)	592,0000	0,00%	592,0000	592,0000	586,0000	27	15 916	17:51
STALEXP (STX)	3,0700	1,15%	3,0400	3,0700	3,0400	38 540	117 793	17:51
STALPROD (STP)	247,0000	2,07%	242,0000	247,0000	240,0000	3 511	848 246	17:51
Reklama
STALPROFI (STF)	8,5400	0,23%	8,5200	8,6400	8,5200	5 913	50 712	17:51	Reklama
STAPORKOW (ZUK)	3,3200	-3,49%	3,3400	3,4000	3,3000	3 503	11 645	17:51
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	17:51
SUNEX (SNX)	6,9500	-2,93%	7,1500	7,2200	6,9500	10 737	75 318	17:51
SYGNITY (SGN)	116,0000	-0,43%	116,5000	117,0000	112,0000	5 581	644 441	17:51
SYNEKTIK (SNT)	225,0000	1,53%	221,6000	225,0000	221,0000	11 922	2 663 314	17:51
TALEX (TLX)	20,0000	-2,91%	21,2000	21,2000	20,0000	87	1 750	17:51
TARCZYNSKI (TAR)	127,5000	2,82%	122,5000	127,5000	122,5000	409	51 916	17:51
TATRY (TMR)	95,0000	-	-	-	-	-	-	17:51
TAURONPE (TPE)	8,2520	-0,72%	8,3000	8,3360	8,1240	1 915 830	15 729 214	17:51
TBULL (TBL)	3,6400	-	-	-	-	-	-	17:51
TENDERHUT (THG)	5,9200	1,02%	5,9400	6,0000	5,9200	283	1 695	17:51
TERMOREX (TRR)	0,7250	0,69%	0,7150	0,7250	0,7150	4 619	3 311	17:51
TESGAS (TSG)	2,4300	-0,82%	2,4900	2,4900	2,4300	1 927	4 715	17:51
TEXT (TXT)	55,6500	1,27%	55,5000	55,8000	54,8000	26 014	1 440 593	17:51
TORPOL (TOR)	38,2000	1,19%	37,8000	38,2000	37,4000	6 062	229 119	17:51
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	17:51
TOYA (TOA)	8,8500	-0,56%	8,9600	8,9600	8,6700	57 162	503 713	17:51
TRAKCJA (TRK)	2,1300	-1,84%	2,1450	2,1700	2,1250	70 638	150 730	17:51
TRANSPOL (TRN)	4,5200	-5,04%	4,7400	4,7900	4,5100	4 995	23 103	17:51
TRITON (TRI)	2,7600	-	-	-	-	-	-	17:51
TSGAMES (TEN)	87,2000	3,07%	85,6000	87,7000	84,6000	41 468	3 586 307	17:51
ULMA (ULM)	61,0000	0,00%	61,0000	61,0000	61,0000	31	1 891	17:51
ULTGAMES (ULG)	10,9500	3,30%	10,5000	10,9500	10,5000	2 955	32 061	17:51
UNFOLD (UNF)	1,1200	7,69%	1,1200	1,1200	1,1200	2	2	17:51
UNIBEP (UNI)	10,6000	1,92%	10,4000	10,8000	10,4000	4 058	43 152	17:51
UNICREDIT (UCG)	237,4000	-0,96%	238,2000	238,2000	237,4000	11	2 616	17:51
UNIMA (U2K)	7,7000	0,00%	7,6800	7,7000	7,6600	606	4 656	17:51
UNIMOT (UNT)	143,6000	1,13%	142,0000	143,6000	140,6000	2 320	329 303	17:51
URTESTE (URT)	53,8000	0,00%	54,0000	54,0000	52,0000	152	8 154	17:51
VERCOM (VRC)	120,6000	-2,27%	123,6000	123,6000	116,0000	3 150	381 482	17:51
VIGOPHOTN (VGO)	520,0000	2,36%	510,0000	520,0000	508,0000	268	138 384	17:51
VINDEXUS (VIN)	11,2500	-0,88%	11,0500	11,3000	10,9000	4 427	48 995	17:51
VISTAL (VTL)	0,6000	-	-	-	-	-	-	17:51
VIVID (VVD)	0,5460	3,80%	0,5240	0,5480	0,5240	30 510	16 322	17:51
VOTUM (VOT)	44,2500	-1,01%	44,6000	44,6500	43,6000	9 465	416 698	17:51
VOXEL (VOX)	160,0000	1,91%	156,0000	160,0000	155,4000	452	71 024	17:51
VRG	3,8000	1,60%	3,7900	3,8000	3,7400	3 810	14 307	17:51
WARIMPEX (WXF)	2,7300	0,74%	2,7400	2,7500	2,6700	31 429	85 226	17:51
WASKO (WAS)	1,8600	0,54%	1,8400	1,8600	1,8300	8 155	15 041	17:51
WAWEL (WWL)	666,0000	-1,19%	670,0000	672,0000	658,0000	44	29 280	17:51
WIELTON (WLT)	6,1100	-0,65%	6,1600	6,2000	6,0600	78 806	481 670	17:51
WIKANA (WIK)	6,7500	2,27%	6,6000	6,7500	6,6000	1 349	8 926	17:51
WINVEST (WIS)	0,3180	-11,67%	0,3540	0,3540	0,3180	15 806	5 286	17:51
WIRTUALNA (WPL)	80,0000	0,38%	79,6000	81,2000	79,0000	23 847	1 914 589	17:51
WITTCHEN (WTN)	19,1000	0,42%	19,0200	19,4800	18,8400	15 127	290 339	17:51
XPLUS (XPL)	3,4200	-0,58%	3,4400	3,4800	3,3300	2 442	8 418	17:51
XTPL (XTP)	83,8000	-1,76%	85,0000	85,2000	83,0000	2 533	212 896	17:51
XTRADEBDM (XTB)	80,6000	0,15%	80,8000	80,8000	79,3200	241 049	19 320 671	17:51
YOLO (YOL)	0,3360	-	-	-	-	-	-	17:51
ZABKA (ZAB)	22,2000	-0,05%	22,2200	22,3800	22,0900	2 281 749	50 829 998	17:51
ZAMET (ZMT)	0,8480	0,47%	0,8420	0,8480	0,8340	16 281	13 700	17:51
ZEPAK (ZEP)	29,0000	-2,03%	29,9000	29,9000	28,7500	25 714	746 796	17:51
ZREMB (ZRE)	7,3900	1,79%	7,2600	7,4000	7,2000	29 814	218 057	17:51
ZUE	9,0000	-1,53%	9,1400	9,1400	8,7000	9 564	84 693	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.