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	101 221,00	-0,16%	101 448,25	101 616,66	100 951,88	101 387,48	1 462 518 036	17:15
WIG20	2 749,16	-0,49%	2 765,11	2 765,11	2 740,33	2 762,70	1 218 554 492	17:15
WIG30	3 575,58	-0,22%	3 584,56	3 588,67	3 564,44	3 583,52	1 341 244 047	17:15
mWIG40	7 722,53	0,65%	7 682,43	7 746,81	7 682,43	7 672,86	196 433 615	17:15
sWIG80	28 490,99	0,62%	28 377,41	28 607,85	28 377,41	28 314,52	29 883 629	17:15
WIG-BANKI	15 673,08	-1,54%	15 813,11	15 813,11	15 623,91	15 918,18	387 922 832	17:15
WIG-BUDOW	8 023,42	-0,55%	8 063,16	8 136,42	8 023,01	8 067,54	26 126 017	17:15
WIG-CHEMIA	8 965,47	0,63%	8 948,92	9 077,42	8 915,10	8 909,56	2 630 425	17:15
WIG-ENERG	4 223,28	1,43%	4 173,83	4 298,82	4 173,83	4 163,64	89 697 720	17:15
WIG-INFO	9 315,40	1,63%	9 157,85	9 328,27	9 152,90	9 166,10	28 820 890	17:15
WIG-MEDIA	7 281,48	3,31%	7 131,20	7 369,79	7 120,51	7 048,29	4 949 800	17:15
WIG-NRCHOM	5 149,62	-1,13%	5 234,99	5 236,79	5 149,62	5 208,56	4 079 054	17:15
WIG-PALIWA	8 973,62	-0,64%	9 103,66	9 135,44	8 900,75	9 031,15	217 464 542	17:15
WIG-Poland	105 806,16	-0,16%	105 890,64	105 890,64	105 806,16	105 979,04	1 413 010 814	17:15
WIG-SPOZYW	3 105,73	1,11%	3 084,13	3 108,25	3 068,60	3 071,78	818 888	17:15
WIG20lev	526,11	-0,99%	532,24	532,24	522,71	531,39	1 218 554 492	17:15
WIG20short	3 052,69	0,52%	3 035,15	3 062,39	3 035,15	3 036,94	1 218 554 492	17:15
GPWB-B1Y3Y	1 257,61	0,06%	1 257,36	1 257,61	1 257,36	1 256,86	-	17:20
GPWB-B1Y4Y	1 261,02	0,07%	1 260,69	1 261,02	1 260,69	1 260,09	-	17:20
GPWB-B1Y5Y	1 264,88	0,10%	1 264,37	1 264,88	1 264,37	1 263,62	-	17:20
GPWB-B3Y5Y	1 275,06	0,13%	1 274,35	1 275,06	1 274,35	1 273,40	-	17:20
GPWB-B5Y	1 264,55	0,26%	1 263,19	1 264,55	1 263,19	1 261,33	-	17:20
GPWB-BWZ	1 265,95	0,02%	1 265,86	1 265,95	1 265,86	1 265,68	-	17:20
INNOVATOR	1 713,56	0,35%	1 723,05	1 723,05	1 713,56	1 707,50	403 241 162	17:15
mWIG40dvp	150,53	0,00%	150,53	150,53	150,53	150,53	196 433 615	17:15
mWIG40TR	11 892,97	0,65%	11 831,21	11 930,37	11 831,21	11 816,48	196 433 615	17:15
mWIG40TRlv	18 047,04	1,28%	17 860,78	18 159,84	17 860,78	17 818,64	196 433 615	17:15
mWIG40TRsh	2 416,11	-0,62%	2 428,82	2 428,82	2 408,41	2 431,22	196 433 615	17:15
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	29 883 629	17:15
sWIG80TR	43 877,74	0,62%	43 702,83	44 057,72	43 702,83	43 605,98	29 883 629	17:15
WIG140	1 962,66	-0,17%	1 967,07	1 970,46	1 957,41	1 965,93	1 444 871 735	17:15
WIG20dvp	46,80	0,00%	46,80	46,80	46,80	46,80	1 218 554 492	17:15
WIG20TR	5 887,76	-0,49%	5 921,26	5 921,26	5 868,85	5 916,75	1 218 554 492	17:15
WIG20TRlev	4 804,48	-0,99%	4 859,43	4 859,43	4 773,46	4 852,65	1 218 554 492	17:15
WIG20TRsht	2 868,68	0,52%	2 852,52	2 877,80	2 852,52	2 853,96	1 218 554 492	17:15
WIG30TR	7 518,10	-0,22%	7 537,00	7 545,63	7 494,68	7 534,81	1 341 244 047	17:15
WIG-CEE	2 379,33	-1,38%	2 414,26	2 414,26	2 379,33	2 412,65	736 970	17:15
WIGdiv	2 267,84	0,42%	2 264,81	2 280,80	2 262,52	2 258,41	334 085 862	17:15
WIGdivplus	2 071,03	-0,26%	2 077,65	2 080,02	2 065,47	2 076,53	601 999 723	17:15
WIG.GAMES	18 125,05	0,15%	18 132,03	18 221,85	18 062,40	18 098,12	75 827 778	17:15
WIG-GORNIC	4 095,96	-0,74%	4 147,60	4 154,61	4 092,74	4 126,53	47 666 269	17:15
WIG-GRY	23 242,62	-0,24%	23 381,20	23 444,54	23 182,63	23 298,65	79 137 709	17:15
WIGind	16 933,25	0,73%	16 815,71	16 933,25	16 796,52	16 811,09	19 860 448	17:15
WIG-LEKI	3 233,90	0,51%	3 225,05	3 251,78	3 217,76	3 217,42	693 016	17:15
WIGmed	18 218,00	0,89%	18 143,92	18 327,56	18 143,92	18 056,89	11 784 828	17:15
WIG-MOTO	8 373,78	0,42%	8 365,99	8 373,78	8 225,26	8 338,72	1 370 448	17:15
WIG.MS-BAS	16 461,55	0,59%	16 370,16	16 709,60	16 370,16	16 365,43	130 655 926	17:15
WIG.MS-ECM	8 522,14	1,02%	8 478,89	8 546,85	8 468,58	8 435,88	219 302 415	17:15
WIG.MS-FIN	19 265,36	-1,20%	19 432,95	19 432,95	19 146,21	19 499,66	452 378 012	17:15
WIG-ODZIEZ	10 560,94	0,30%	10 588,64	10 692,93	10 530,34	10 529,45	120 054 919	17:15
WIGtechTR	18 156,89	1,21%	17 971,51	18 191,46	17 968,65	17 939,50	130 967 118	17:15
WIG-Ukrain	583,68	2,29%	579,73	583,68	572,12	570,64	533 124	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6100	-0,38%	2,6200	2,6400	2,5600	11 995	30 821	17:51	Reklama
08OCTAVA (08N)	0,8000	-1,23%	0,8100	0,8100	0,8000	955	764	17:51
11BIT (11B)	219,4000	0,37%	220,2000	221,6000	217,6000	9 598	2 104 346	17:51
3RGAMES (3RG)	0,8900	2,77%	0,8700	0,9100	0,8540	207 117	182 828	17:51
4MASS (4MS)	4,3000	-0,46%	4,2500	4,3950	4,2400	98 919	424 737	17:51
ABPL (ABE)	98,0000	3,16%	95,5000	98,0000	95,2000	3 248	313 724	17:51
ACAUTOGAZ (ACG)	30,0000	1,35%	30,0000	30,3000	29,7000	3 596	107 399	17:51
ACTION (ACT)	23,0500	0,22%	23,0000	23,2000	23,0000	11 627	268 494	17:51
ADIUVO (ADV)	0,9100	0,00%	0,9180	0,9280	0,9100	8 997	8 275	17:51
AGORA (AGO)	9,7200	0,62%	9,7400	9,8600	9,6600	16 794	164 293	17:51
AGROTON (AGT)	4,8200	-1,63%	4,9000	4,9000	4,7100	4 769	23 143	17:51
AIGAMES (ALG)	0,9500	-1,45%	0,9220	0,9640	0,9020	4 944	4 594	17:51
AILLERON (ALL)	19,7000	4,90%	18,7800	19,8000	18,7800	11 509	223 552	17:51
AIRWAY (AWM)	0,3460	1,02%	0,3440	0,3545	0,3335	171 474	58 876	17:51
ALIOR (ALR)	99,0600	-0,84%	99,7600	99,7600	97,7000	502 216	49 522 776	17:51
ALLEGRO (ALE)	32,6050	0,66%	32,5000	32,8650	32,4200	2 175 894	71 026 961	17:51
ALTA (AAT)	2,1200	1,44%	2,0400	2,1200	2,0400	3 940	8 170	17:51
ALTUSTFI (ALI)	2,1800	1,87%	2,1500	2,1800	2,1500	15	32	17:51
AMBRA (AMB)	21,0500	-0,24%	21,1500	21,4000	21,0000	3 745	79 163	17:51
AMICA (AMC)	59,0000	0,68%	59,2000	59,6000	58,6000	1 060	62 591	17:51
AMPLI (APL)	0,9600	-	-	-	-	-	-	17:51
AMREST (EAT)	15,7200	-0,25%	15,8800	15,9000	15,6400	46 534	731 297	17:51
ANSWEAR (ANR)	27,6500	0,91%	27,4000	28,2000	27,4000	12 491	347 877	17:51
APATOR (APT)	19,6000	1,87%	19,2600	19,6000	19,2600	5 746	111 586	17:51
APLISENS (APN)	18,7000	0,00%	18,7000	18,7000	18,1500	306	5 650	17:51
APSENERGY (APE)	3,1500	0,96%	3,2500	3,2500	3,1100	1 582	5 071	17:51
ARCHICOM (ARH)	44,7000	-4,89%	47,0000	47,0000	44,6000	1 326	60 596	17:51
ARCTIC (ATC)	10,8200	-0,18%	10,9000	11,1600	10,6800	71 035	776 804	17:51
ARLEN (ARL)	37,7500	0,59%	37,9000	38,2000	37,5200	173 284	6 585 780	17:51
ARTIFEX (ART)	15,2200	0,26%	15,2000	15,3800	15,0400	8 725	131 864	17:51
ASBIS (ASB)	23,3000	0,00%	23,5000	23,6200	23,2000	79 248	1 851 735	17:51
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	80,2000	4,16%	77,0000	81,8000	77,0000	2 271	179 437	17:51
ASSECOPOL (ACP)	193,4000	2,44%	188,1000	193,4000	187,2000	123 842	23 753 023	17:51
ASSECOSEE (ASE)	72,0000	-0,14%	71,8000	73,0000	71,8000	927	67 273	17:51
ASTARTA (AST)	60,1000	0,17%	60,2000	60,7000	60,0000	3 415	206 314	17:51
ATAL (1AT)	63,1000	-0,47%	63,4000	63,4000	62,6000	7 698	486 455	17:51
ATENDE (ATD)	3,2800	1,23%	3,2500	3,3400	3,1400	11 577	37 611	17:51
ATLANTAPL (ATP)	15,7500	-1,56%	15,9500	15,9500	15,5000	1 543	24 352	17:51
ATLANTIS (ATS)	2,2300	0,00%	2,1100	2,2300	2,1100	982	2 078	17:51
ATMGRUPA (ATG)	3,7400	0,00%	3,7400	3,7400	3,6600	2 416	8 920	17:51
ATREM (ATR)	37,5000	2,46%	37,0000	37,7000	36,6000	5 780	214 977	17:51
AUTOPARTN (APR)	19,9200	1,12%	19,9000	19,9600	19,5000	51 196	1 009 954	17:51
BBIDEV (BBD)	5,2500	-0,94%	5,4500	5,4500	5,2500	1 613	8 566	17:51
BENEFIT (BFT)	3 005,0000	-0,33%	3 060,0000	3 075,0000	2 995,0000	7 564	22 834 650	17:51
BEST (BST)	25,0000	0,00%	25,0000	25,0000	25,0000	196	4 900	17:51
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	100	472	17:51
BIGCHEESE (BCS)	12,9400	1,89%	12,7000	12,9800	12,4200	3 959	49 880	17:51
BIOCELTIX (BCX)	104,8000	1,75%	103,0000	106,0000	101,4000	4 208	435 464	17:51
BIOMAXIMA (BMX)	13,4000	-1,11%	13,5500	13,6000	13,2000	8 151	109 009	17:51
BIOMEDLUB (BML)	4,9000	0,31%	4,8850	4,9700	4,8050	64 921	317 193	17:51
BIOPLANET (BIP)	18,7500	-1,32%	18,7500	18,7500	18,7500	1	19	17:51
BIOTON (BIO)	4,1500	0,73%	4,1200	4,1900	4,1200	13 622	56 451	17:51
BLOOBER (BLO)	29,1500	-0,34%	29,4000	29,4000	29,0000	2 288	66 950	17:51
BNPPPL (BNP)	105,0000	0,00%	105,0000	106,5000	104,5000	1 405	147 801	17:51
BOGDANKA (LWB)	22,8000	-0,44%	22,9000	23,1500	22,7000	23 503	536 705	17:51
BOOMBIT (BBT)	6,6600	-0,60%	6,7200	6,7600	6,6000	3 128	20 877	17:51
BORYSZEW (BRS)	6,7400	-2,32%	6,8800	6,9200	6,5400	157 540	1 051 921	17:51
BOS	10,0400	-0,40%	10,1200	10,2000	10,0200	6 571	66 254	17:51
BOWIM (BOW)	4,7300	0,21%	4,7200	4,7900	4,7200	3 511	16 637	17:51
BRAND24 (B24)	53,8000	0,00%	53,8000	54,0000	52,0000	284	15 212	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	532,0000	-1,59%	540,6000	545,6000	532,0000	39 693	21 307 994	17:51
BUMECH (BMC)	8,4500	1,44%	8,3100	8,4800	8,2200	10 315	86 246	17:51
CAPITAL (CPA)	0,2300	4,55%	0,2300	0,2300	0,2300	950	219	17:51
CAPITEA (CAP)	0,4790	-0,31%	0,4740	0,4795	0,4725	16 005	7 598	17:51
CAPTORTX (CTX)	31,9000	-0,93%	32,7000	32,7000	31,7000	2 556	82 568	17:51
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	4	22	17:51
CAVATINA (CAV)	16,1000	0,00%	16,1000	16,1000	16,0000	6 910	111 212	17:51
CCC	185,0000	2,44%	180,6000	188,6500	180,0500	442 265	82 352 099	17:51
Reklama
CCENERGY (CCE)	0,3000	-8,54%	0,2800	0,3000	0,2800	1 860	528	17:51	Reklama
CDPROJEKT (CDR)	275,2000	-0,29%	276,5000	278,0000	273,6000	252 372	69 623 172	17:51
CDRL (CDL)	10,2000	-2,86%	10,5000	10,5000	10,2000	7	72	17:51
CELTIC (CPD)	5,2200	-1,51%	5,3200	5,3800	5,0800	26 879	140 089	17:51
CEZ	204,6000	-1,45%	204,2000	210,6000	204,2000	661	138 474	17:51
CFI	0,1660	-2,35%	0,1660	0,1660	0,1660	12 050	2 000	17:51
CIGAMES (CIG)	2,2200	0,91%	2,2100	2,2250	2,1950	66 788	147 440	17:51
CITYSERV (CTS)	6,9500	1,46%	6,9500	6,9500	6,9500	1 084	7 534	17:51
CLNPHARMA (CLN)	21,8000	1,16%	21,5500	21,9500	21,5000	8 774	190 396	17:51
CLOUD (CLD)	47,3000	2,83%	45,8000	47,3000	45,8000	148	6 867	17:51
COALENERG (CLE)	1,7700	1,14%	1,7400	1,7700	1,6900	48 750	84 873	17:51
COGNOR (COG)	7,2850	0,00%	7,2850	7,2850	7,1600	40 610	294 549	17:51
COLUMBUS (CLC)	7,5000	4,46%	7,2200	8,1900	7,2000	451 232	3 470 525	17:51
COMP (CMP)	236,0000	-1,67%	240,0000	240,0000	234,0000	547	129 162	17:51
COMPERIA (CPL)	4,8000	-4,00%	4,8000	4,8000	4,8000	2 200	10 560	17:51
COMPREMUM (CPR)	0,9320	-4,51%	0,9760	0,9760	0,9320	46 348	43 879	17:51
CORMAY (CRM)	0,5100	-1,92%	0,5200	0,5200	0,5080	9 913	5 055	17:51
CPIEUROPE (CPI)	77,7000	0,00%	77,7000	77,7000	77,7000	1	78	17:51
CREEPYJAR (CRJ)	430,0000	1,42%	423,0000	430,0000	421,0000	158	67 665	17:51
CREOTECH (CRI)	291,5000	-0,17%	292,5000	294,0000	289,0000	4 114	1 204 340	17:51
CYBERFLKS (CBF)	167,0000	3,60%	162,6000	168,0000	162,6000	3 343	555 173	17:51
CYFRPLSAT (CPS)	16,5500	2,29%	16,2000	16,6350	16,2000	452 226	7 436 774	17:51
CZTOREBKA (CZT)	0,4540	8,10%	0,4540	0,4540	0,4540	200	91	17:51
DADELO (DAD)	39,8000	-4,33%	41,2000	41,2000	39,5000	22 966	933 104	17:51
DATAWALK (DAT)	115,5000	0,96%	114,5000	119,7800	114,0000	8 890	1 038 533	17:51
DBENERGY (DBE)	12,1500	-1,22%	12,1000	12,1500	11,8000	1 190	14 191	17:51
DEBICA (DBC)	83,0000	0,61%	82,7000	83,8000	82,0000	1 067	88 176	17:51
DECORA (DCR)	75,2000	-1,57%	76,4000	77,6000	75,2000	504	38 550	17:51
DEKPOL (DEK)	61,8000	0,98%	61,2000	62,0000	60,6000	667	41 158	17:51
DELKO (DEL)	6,6000	0,00%	6,6000	6,6800	6,5400	2 675	17 726	17:51
DEVELIA (DVL)	7,2200	-1,77%	7,4200	7,4200	7,2200	30 101	221 145	17:51
DGA	16,2000	0,00%	16,7500	16,7500	16,2000	94	1 550	17:51
DIAG (DIA)	162,7500	-0,76%	164,5000	165,2500	162,2500	16 631	2 713 433	17:51
DIGITANET (DIG)	80,2000	3,48%	78,1000	82,4000	76,1000	42 243	3 375 678	17:51
DIGITREE (DTR)	12,1000	0,83%	12,0000	12,3000	11,5000	2 020	24 208	17:51
DINOPL (DNP)	512,8000	1,42%	508,6000	516,0000	508,4000	160 802	82 180 832	17:51
DMGROUP (DMG)	3,7700	0,00%	3,7700	3,7700	3,6600	2 030	7 643	17:51
DOMDEV (DOM)	228,5000	-1,51%	235,0000	235,0000	224,0000	11 040	2 526 912	17:51
DRAGOENT (DGE)	22,2000	-	-	-	-	-	-	17:51
ECBSA (ECB)	31,4000	4,32%	30,0500	32,4000	30,0500	6 761	210 262	17:51
ECHO (ECH)	4,9400	3,35%	4,7900	4,9400	4,7900	8 214	40 160	17:51
EDINVEST (EDI)	5,7600	0,00%	5,7600	5,7600	5,6000	3 236	18 195	17:51
EFEKT (EFK)	5,4000	-	-	-	-	-	-	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	46,9000	2,29%	46,0000	47,9000	45,8500	15 801	741 206	17:51
ELKOP (EKP)	2,4900	0,81%	2,5500	2,5900	2,4700	25 871	65 832	17:51
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	17:51
ENAP (ENP)	2,7800	-	-	-	-	-	-	17:51
ENEA (ENA)	18,1400	0,78%	18,0000	18,4600	17,8500	494 962	8 976 751	17:51
ENELMED (ENE)	19,6000	-1,01%	19,7000	19,7000	19,5000	11	216	17:51
ENERGA (ENG)	12,0000	2,04%	11,6800	12,0000	11,6800	32 374	386 218	17:51
ENERGOINS (ENI)	2,1600	-0,92%	2,1200	2,1800	2,1000	23 806	50 574	17:51
ENTER (ENT)	59,5000	2,59%	58,0000	59,5000	57,9000	3 753	219 861	17:51
EQUNICO (EQU)	0,7900	0,51%	0,7820	0,7900	0,7400	28 192	21 263	17:51
ERBUD (ERB)	35,4000	0,71%	35,9500	36,0000	34,9500	2 292	80 397	17:51
ERG	48,4000	-0,41%	48,0000	48,4000	48,0000	191	9 169	17:51
ESOTIQ (EAH)	34,4000	0,88%	33,9000	34,4000	33,8000	742	25 411	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	4,9100	16,63%	4,2200	5,1400	4,1000	869 737	4 134 627	17:51
EUROCASH (EUR)	8,0500	0,88%	8,0000	8,1700	7,9800	140 854	1 140 044	17:51
EUROHOLD (EHG)	2,2800	3,64%	2,2000	2,2800	2,2000	6 370	14 018	17:51
EUROTEL (ETL)	20,8000	0,00%	20,8000	21,1000	20,8000	1 609	33 531	17:51
FABRITY (FAB)	27,0000	1,89%	27,1000	27,6000	26,6000	3 249	87 914	17:51
FASING (FSG)	12,1000	0,83%	11,6000	12,1000	11,6000	248	2 957	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	11,5000	2,22%	11,2500	11,5500	10,9500	3 662	41 128	17:51
FERRO (FRO)	36,5000	2,24%	35,7000	36,5000	35,7000	4 725	171 529	17:51
FMG	115,0000	3,60%	111,0000	115,0000	111,0000	34	3 839	17:51
FON	0,9000	-21,05%	0,9000	0,9000	0,9000	30 121	27 109	17:51
FORTE SA (FTE)	27,7000	1,47%	27,3000	27,7000	27,3000	557	15 327	17:51
Reklama
GAMEOPS (GOP)	16,0000	2,70%	15,7600	16,1600	15,3200	5 857	91 352	17:51	Reklama
GAMFACTOR (GIF)	7,6400	-1,29%	7,6600	7,7600	7,4200	14 648	110 008	17:51
GENOMTEC (GMT)	7,0000	0,00%	7,0000	7,0000	6,8400	10 304	70 881	17:51
GETIN (GTN)	0,8210	0,74%	0,8170	0,8290	0,8170	530 957	436 857	17:51
GIGROUP (GIG)	2,5200	-0,79%	2,5200	2,5200	2,5200	65	164	17:51
GOBARTO (GOB)	25,5000	0,00%	25,3000	25,5000	25,0000	1 245	31 154	17:51
GPW	50,5000	0,60%	50,4500	50,7000	50,3000	20 938	1 058 287	17:51
GREENX (GRX)	1,7020	-1,05%	1,7200	1,7490	1,7020	162 344	279 394	17:51
GRENEVIA (GEA)	2,5100	0,40%	2,5000	2,5400	2,4900	40 022	100 658	17:51
GRODNO (GRN)	10,4000	-0,95%	10,4000	10,4000	10,4000	784	8 154	17:51
GRUPAAZOTY (ATT)	22,2400	1,09%	22,2000	22,5800	22,1000	106 405	2 375 698	17:51
GRUPRACUJ (GPP)	61,5000	-0,81%	62,5000	62,5000	61,5000	1 071	66 207	17:51
GTC	4,0300	-0,74%	4,0600	4,0700	3,9300	2 775	11 006	17:51
HANDLOWY (BHW)	115,4000	0,87%	114,8000	115,8000	114,6000	51 202	5 901 830	17:51
HARPER (HRP)	5,8800	-2,65%	6,0800	6,0800	5,8600	5 743	34 028	17:51
HELIO (HEL)	26,7000	1,14%	26,0000	26,7000	26,0000	347	9 184	17:51
HERKULES (HRS)	1,0550	0,00%	1,0550	1,0650	1,0300	16 910	17 793	17:51
HUUUGE-S144 (HUGE)	17,9000	-0,11%	17,9200	18,1600	17,9000	13 402	240 650	17:51
HYDROTOR (HDR)	20,5000	-3,76%	21,3000	21,3000	20,5000	306	6 293	17:51
IALBGR (IAG)	0,2750	0,36%	0,2650	0,2750	0,2650	2 100	558	17:51
IBSM (IBS)	75,8000	3,84%	76,0000	76,0000	73,0000	261	19 068	17:51
IDMPL (IDM)	0,6200	5,08%	0,5850	0,6200	0,5800	17 125	10 105	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	26,3500	0,00%	26,3500	26,4500	25,8500	2 285	60 108	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	29,7000	6,07%	28,6000	29,7000	28,0000	5 049	144 553	17:51
IMMOBILE (GKI)	2,9500	0,68%	2,9300	2,9500	2,8100	24 384	70 025	17:51
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	1	1	17:51
IMS	4,0000	2,30%	3,9400	4,0900	3,9000	38 951	155 583	17:51
INC	1,9000	0,53%	1,9400	1,9600	1,9000	1 525	2 915	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	306,0000	0,00%	306,0000	307,5000	303,0000	12 345	3 771 878	17:51
INPRO (INP)	7,2000	-0,69%	7,2500	7,2500	7,0000	29	209	17:51
INSTALKRK (INK)	39,9000	0,00%	39,9000	39,9000	39,5000	118	4 705	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	2,2600	0,89%	2,2400	2,2600	2,2000	3 017	6 717	17:51
INTERCARS (CAR)	560,0000	0,18%	560,0000	560,0000	548,0000	406	226 071	17:51
INTERSPPL (IPO)	0,3840	3,50%	0,3900	0,3900	0,3630	14 413	5 328	17:51
INTROL (INL)	6,9000	-3,09%	7,1200	7,1600	6,9000	8 084	56 576	17:51
IPOPEMA (IPE)	2,9800	-0,67%	3,0000	3,0600	2,9800	80 596	241 653	17:51
IZOBLOK (IZB)	27,4000	-2,84%	27,4000	27,4000	27,4000	559	15 317	17:51
IZOLACJA (IZO)	3,7100	0,00%	3,7100	3,7200	3,6500	1 648	6 118	17:51
IZOSTAL (IZS)	2,6300	-0,75%	2,6600	2,6600	2,6300	8 782	23 242	17:51
JRH	4,9400	1,86%	4,9000	4,9400	4,8000	3 364	16 328	17:51
JSW	21,1700	0,14%	21,1600	21,3100	21,0000	160 012	3 388 911	17:51
JWWINVEST (JWW)	2,9100	3,93%	2,8000	2,9100	2,8000	810	2 334	17:51
KCI	0,8580	0,47%	0,8540	0,8580	0,8360	8 325	7 081	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	16,9000	0,60%	16,9000	17,2800	16,7200	20 866	354 046	17:51
KETY (KTY)	877,5000	0,11%	880,0000	887,0000	870,0000	14 717	12 968 243	17:51
KGHM (KGH)	123,8000	-0,80%	125,2500	125,7000	123,6500	348 818	43 376 387	17:51
KGL	14,4000	-3,36%	14,9000	14,9000	14,3000	40	588	17:51
KINOPOL (KPL)	17,5000	0,00%	17,5000	17,5000	17,3000	1 115	19 503	17:51
KOGENERA (KGN)	58,6000	3,53%	57,3000	58,9000	57,1000	4 024	233 299	17:51
KOMPAP (KMP)	24,0000	-4,00%	24,0000	24,0000	24,0000	1 011	24 264	17:51
KOMPUTRON (KOM)	6,4000	-3,03%	6,6600	6,8000	6,0000	76 101	482 325	17:51
KPPD (KPD)	27,8000	0,00%	27,8000	27,8000	27,8000	1	28	17:51
KRAKCHEM (KCH)	0,9580	-0,21%	0,9580	0,9600	0,9300	816	779	17:51
KREDYTIN (KRI)	17,4000	-	-	-	-	-	-	17:51
KRKA (KRK)	812,0000	-0,49%	814,0000	814,0000	812,0000	48	39 062	17:51
KRUK (KRU)	392,5000	-1,38%	398,0000	399,5000	389,8000	38 451	15 121 394	17:51
KRVITAMIN (KVT)	9,6400	0,00%	9,6600	9,6600	9,6200	2 121	20 451	17:51
KSGAGRO (KSG)	2,8800	-2,04%	2,9600	2,9900	2,7100	12 629	36 389	17:51
LABOPRINT (LAB)	15,1000	-	-	-	-	-	-	17:51
LARK (LRK)	0,1500	-	-	-	-	-	-	17:51
LARQ (LRQ)	1,7800	4,71%	1,7700	1,7800	1,7700	1 294	2 303	17:51
LENA (LEN)	2,8000	0,00%	2,8100	2,8500	2,8000	7 316	20 542	17:51
LENTEX (LTX)	7,1400	2,29%	6,8800	7,2000	6,8800	14 984	106 639	17:51
LESS (LES)	0,2540	2,01%	0,2490	0,2550	0,2410	16 744	4 081	17:51
LIBET (LBT)	1,4200	-0,70%	1,4250	1,4250	1,3550	6 847	9 320	17:51
Reklama
LOKUM (LKD)	21,2000	-3,64%	22,0000	22,0000	21,2000	229	4 862	17:51	Reklama
LPP	13 930,0000	-0,71%	14 150,0000	14 150,0000	13 825,0000	2 393	33 468 440	17:51
LSISOFT (LSI)	22,8000	5,56%	21,6000	22,8000	21,6000	1 562	34 550	17:51
LUBAWA (LBW)	9,1500	-1,61%	9,3000	9,3800	9,1200	365 110	3 368 517	17:51
MABION (MAB)	9,8000	-0,51%	9,8700	9,8900	9,8000	7 754	76 316	17:51
MAKARONPL (MAK)	18,9200	-0,94%	19,1400	19,2200	18,9200	2 104	40 137	17:51
MANGATA (MGT)	69,6000	0,87%	70,6000	70,8000	69,0000	146	10 224	17:51
MANYDEV (MAN)	0,7580	-	-	-	-	-	-	17:51
MARVIPOL (MVP)	7,8000	0,26%	7,7400	7,8600	7,6600	1 228	9 578	17:51
MAXCOM (MXC)	7,0400	-1,95%	7,2000	7,2000	7,0400	188	1 324	17:51
MBANK (MBK)	756,4000	-1,38%	767,0000	767,0000	752,6000	19 766	14 971 211	17:51
MBWS (MBW)	13,0000	0,00%	13,7000	13,7000	13,0000	32	417	17:51
MCI	26,7000	-0,37%	26,8000	27,1000	26,4000	26 099	699 671	17:51
MDIENERGIA (MDI)	1,2500	1,63%	1,2500	1,2500	1,2300	137	171	17:51
MEDICALG (MDG)	25,2000	0,20%	24,7500	25,4000	24,7500	4 637	116 239	17:51
MEDINICE (ICE)	8,0800	1,00%	8,0000	8,1000	7,9000	16 260	130 317	17:51
MEGARON (MEG)	6,5500	-	-	-	-	-	-	17:51
MENNICA (MNC)	27,8000	2,96%	27,9000	28,0000	27,5000	385	10 655	17:51
MERCATOR (MRC)	44,9000	1,01%	44,7000	44,9000	44,6500	2 827	126 786	17:51
MERCOR (MCR)	24,9000	1,22%	24,8000	25,5000	24,3000	1 705	42 512	17:51
MEXPOLSKA (MEX)	3,6000	1,41%	3,6000	3,6000	3,6000	4	14	17:51
MFO	37,9000	2,43%	37,2000	37,9000	36,7000	435	16 106	17:51
MILKILAND (MLK)	1,8850	-2,58%	1,9350	1,9450	1,8800	19 616	37 851	17:51
MILLENNIUM (MIL)	13,7300	-0,58%	13,9300	13,9300	13,5400	769 664	10 548 715	17:51
MIRACULUM (MIR)	0,8780	0,00%	0,8780	0,8780	0,8780	335	294	17:51
MIRBUD (MRB)	13,4200	0,30%	13,4000	13,6400	13,3300	77 609	1 047 343	17:51
MLPGROUP (MLG)	85,0000	0,00%	85,0000	85,0000	85,0000	1 746	148 410	17:51
MLSYSTEM (MLS)	17,2000	-1,71%	17,5000	17,5200	16,8400	25 838	441 929	17:51
MOBRUK (MBR)	275,0000	0,36%	274,0000	275,0000	271,5000	1 674	458 280	17:51
MOJ	1,4300	-	-	-	-	-	-	17:51
MOL	31,4400	-0,19%	31,5000	31,6800	31,0000	379	11 890	17:51
MOLECURE (MOC)	5,8000	1,75%	5,6800	6,0000	5,6500	37 864	217 659	17:51
MONNARI (MON)	4,8300	-0,62%	4,7600	4,8600	4,7500	3 116	14 932	17:51
MOSTALPLC (MSP)	15,3000	0,00%	15,3000	15,3000	15,3000	359	5 493	17:51
MOSTALWAR (MSW)	7,8800	0,51%	7,8400	7,9800	7,7200	1 952	15 294	17:51
MOSTALZAB (MSZ)	5,8600	1,74%	5,7800	5,8900	5,7800	28 070	164 285	17:51
MOVIEGAME (MOV)	15,7000	-0,88%	15,8000	15,8000	15,5000	646	10 102	17:51
MURAPOL (MUR)	38,5000	-0,52%	38,7000	38,7000	38,0500	4 891	187 857	17:51
MUZA (MZA)	13,3500	-0,37%	13,3500	13,3500	13,0500	24	319	17:51
MWTRADE (MWT)	3,3800	-1,17%	3,3800	3,3800	3,3800	40	135	17:51
NANOGROUP (NNG)	2,7300	0,00%	2,7700	2,7700	2,6500	23 690	63 814	17:51
NEUCA (NEU)	688,0000	0,00%	690,0000	699,0000	688,0000	787	545 866	17:51
NEWAG (NWG)	71,3000	0,99%	69,7000	71,6000	69,7000	1 317	93 266	17:51
NEXITY (NXG)	1,5800	-2,47%	1,6200	1,6200	1,5800	35	56	17:51
NOCTILUCA (NCL)	101,5000	0,50%	101,0000	101,5000	99,2000	726	73 215	17:51
NOVATURAS (NTU)	8,5600	-	-	-	-	-	-	17:51
NOVAVISGR (NVG)	1,4160	0,85%	1,4040	1,4500	1,3900	69 202	98 406	17:51
NOVITA (NVT)	93,2000	-0,85%	93,4000	93,4000	90,8000	366	33 585	17:51
NTCAPITAL (NTC)	0,6300	2,61%	0,6060	0,6300	0,6040	32 993	20 544	17:51
NTTSYSTEM (NTT)	10,2000	-0,49%	10,2500	10,2500	10,2000	1 874	19 156	17:51
ODLEWNIE (ODL)	9,0600	0,44%	9,0200	9,1200	9,0200	383	3 464	17:51
ONDE (OND)	10,2000	-2,49%	10,4800	10,7400	10,2000	15 691	165 632	17:51
ONESANO (ONO)	0,9000	-3,85%	0,9360	0,9400	0,9000	39 375	35 491	17:51
OPONEO.PL (OPN)	90,4000	-0,66%	91,0000	91,0000	89,4000	1 065	96 074	17:51
OPTEAM (OPM)	3,9000	0,52%	3,8800	3,9000	3,8800	183	710	17:51
ORANGEPL (OPL)	9,0200	0,78%	8,9000	9,0580	8,7700	1 044 726	9 362 889	17:51
ORCOGROUP (OPG)	4,4000	-4,35%	4,4000	4,4000	4,4000	250	1 100	17:51
ORZBIALY (OBL)	37,0000	0,00%	37,0000	37,0000	37,0000	500	18 500	17:51
OTLOG (OTS)	15,6800	4,12%	15,0600	15,6800	15,0600	1 581	24 100	17:51
OTMUCHOW (OTM)	5,1000	2,00%	5,1000	5,1000	4,9500	301	1 492	17:51
PAMAPOL (PMP)	2,6000	1,17%	2,5600	2,6000	2,5500	2 515	6 414	17:51
PANOVA (NVA)	15,3000	2,68%	15,0000	15,3000	15,0000	78	1 173	17:51
PASSUS (PAS)	50,0000	6,84%	47,0000	51,0000	47,0000	10 654	526 829	17:51
PATENTUS (PAT)	3,7700	0,27%	3,7500	3,8200	3,7100	3 822	14 332	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,7000	-	-	-	-	-	-	17:51
PCCEXOL (PCX)	2,6900	1,51%	2,6500	2,7000	2,6500	19 307	51 968	17:51
PCCROKITA (PCR)	67,5000	0,00%	67,7000	67,7000	67,4000	3 638	245 672	17:51
PCFGROUP (PCF)	5,2200	-5,26%	5,6100	5,7100	5,0900	150 762	805 036	17:51
PEKABEX (PBX)	18,3500	0,27%	18,5000	18,5500	18,0000	2 870	52 364	17:51
Reklama
PEKAO (PEO)	177,2500	-2,13%	180,0000	180,0000	176,2500	520 811	92 371 323	17:51	Reklama
PEPCO (PCO)	20,0000	0,00%	20,1300	20,5700	19,9600	2 296 326	46 353 292	17:51
PEPEES (PPS)	0,8350	-0,60%	0,8350	0,8350	0,8350	1 404	1 172	17:51
PGE	11,2050	3,03%	10,8750	11,3900	10,8550	4 440 053	49 627 727	17:51
PGFGROUP (PGV)	0,6740	-	-	-	-	-	-	17:51
PHARMENA (PHR)	3,3600	-0,30%	3,3600	3,3700	3,1300	2 289	7 388	17:51
PHN	10,4000	0,00%	10,4000	10,4000	10,3500	92	952	17:51
PHOTON (PEN)	3,2400	-1,52%	3,2400	3,2800	3,2300	2 841	9 225	17:51
PKNORLEN (PKN)	81,9700	-0,65%	82,6000	83,5000	81,2600	2 645 897	217 387 175	17:51
PKOBP (PKO)	71,1000	-2,20%	72,4600	72,5000	70,7400	2 660 352	189 502 672	17:51
PKPCARGO (PKP)	15,8700	-0,13%	15,9400	16,0000	15,7700	81 453	1 296 592	17:51
PLAYWAY (PLW)	315,0000	-1,72%	320,5000	322,5000	297,5000	5 214	1 612 951	17:51
PLAZACNTR (PLZ)	2,5200	0,40%	2,4300	2,5200	2,4300	771	1 895	17:51
PMPG (PGM)	2,4700	0,41%	2,4700	2,4700	2,4700	2	5	17:51
POLENERGIA (PEP)	60,0000	1,35%	59,6000	61,0000	59,2000	6 735	404 630	17:51
POLICE (PCE)	9,0000	-1,10%	9,1000	9,1000	8,9400	291	2 609	17:51
POLIMEXMS (PXM)	4,7650	-2,26%	4,9150	4,9350	4,7650	346 304	1 680 753	17:51
POLTREG (PTG)	32,7000	1,55%	31,8000	32,7000	31,8000	1 219	38 975	17:51
POLWAX (PWX)	1,3350	-0,37%	1,3500	1,3500	1,3000	4 836	6 446	17:51
PRAGMAINK (PRI)	3,3600	-0,59%	3,3600	3,3600	3,3600	425	1 428	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	22,4000	2,75%	23,7000	23,7000	22,0000	141	3 107	17:51
PROJPRZEM (PJP)	16,5500	-0,30%	16,6000	16,6000	16,5500	60	996	17:51
PROTEKTOR (PRT)	1,7350	-	-	-	-	-	-	17:51
PTWP (PTW)	99,5000	9,94%	90,5000	100,0000	90,5000	2 352	221 075	17:51
PULAWY (ZAP)	49,4000	-2,37%	50,6000	50,8000	49,2000	960	47 969	17:51
PURE (PUR)	5,4950	2,23%	5,3750	5,6700	5,3700	29 932	164 452	17:51
PZU	61,4000	0,43%	61,1400	61,5800	60,9000	1 285 713	78 763 142	17:51
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	4	98	17:51
QUERCUS (QRS)	10,6500	-0,93%	10,5000	10,7500	10,4500	7 888	83 587	17:51
RAEN (RAE)	0,3045	-1,46%	0,3130	0,3140	0,2990	48 928	15 051	17:51
RAFAKO (RFK)	0,2040	-3,09%	0,2145	0,2225	0,1986	5 037 193	1 048 758	17:51
RAFAMET (RAF)	83,0000	-0,60%	83,5000	85,5000	80,0000	2 858	236 358	17:51
RAINBOW (RBW)	135,8000	1,95%	133,8000	137,7000	132,1000	87 418	11 841 509	17:51
RANKPROGR (RNK)	3,6650	0,14%	3,6600	3,6800	3,6600	5 630	20 609	17:51
RAWLPLUG (RWL)	16,9000	2,42%	16,5000	16,9000	16,5000	3	50	17:51
REDAN (RDN)	0,0500	-	-	-	-	-	-	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0550	-23,08%	0,0550	0,0550	0,0550	1 400	77	17:51
REINO (RNC)	1,0400	0,00%	1,0400	1,0400	1,0400	2	2	17:51
RELPOL (RLP)	5,2000	0,00%	5,1800	5,2000	5,1400	2 132	10 960	17:51
REMAK (RMK)	13,8000	0,73%	13,7000	13,8000	13,4000	2 449	33 481	17:51
RENDER (RND)	114,0000	2,70%	111,0000	114,0000	105,5000	421	46 886	17:51
ROPCZYCE (RPC)	25,6000	1,59%	25,2000	25,6000	25,1000	175	4 426	17:51
RYVU (RVU)	31,5500	4,13%	30,6000	31,7000	30,6000	53 554	1 672 156	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	22,6000	0,44%	22,5000	22,8000	22,4000	1 206	27 024	17:51
SANPL (SPL)	467,3000	-1,25%	473,2000	473,2000	464,2000	44 246	20 665 477	17:51
SANTANDER (SAN)	29,3000	-3,25%	30,4000	30,5900	29,3000	539	16 038	17:51
SANWIL (SNW)	1,2550	-1,57%	1,2900	1,2900	1,2500	16 622	20 993	17:51
SCPFL (SCP)	150,0000	0,00%	152,8000	153,4000	149,0000	1 324	200 121	17:51
SECOGROUP (SWG)	30,0000	3,45%	29,6000	30,0000	29,0000	135	3 976	17:51
SEKO (SEK)	8,7000	0,46%	8,6600	8,8000	8,5400	9 108	79 535	17:51
SELENAFM (SEL)	37,1000	-0,27%	36,8000	37,1000	36,8000	1 165	42 873	17:51
SELVITA (SLV)	29,5000	2,79%	29,0000	29,6000	28,7000	37 431	1 097 615	17:51
SERINUS (SEN)	0,7100	-	-	-	-	-	-	17:51
SFINKS (SFS)	0,4860	1,25%	0,4800	0,4860	0,4640	57 352	27 436	17:51
SHOPER (SHO)	49,9000	2,89%	49,2000	50,0000	48,5000	1 835	90 689	17:51
SILVAIR-REGS (SVRS)	5,8000	0,87%	5,9000	5,9000	5,6000	703	4 030	17:51
SILVANO (SFG)	5,6600	5,60%	5,3400	5,6800	5,3400	1 350	7 273	17:51
SIMFABRIC (SIM)	1,6720	-0,24%	1,6220	1,6820	1,6200	6 883	11 215	17:51
SKARBIEC (SKH)	27,1000	-0,37%	27,2000	27,8000	26,7000	3 472	93 714	17:51
SKYLINE (SKL)	1,5800	-	-	-	-	-	-	17:51
SNIEZKA (SKA)	85,2000	2,40%	83,2000	85,4000	83,2000	560	47 703	17:51
SOHODEV (SHD)	0,3520	-7,85%	0,3520	0,3520	0,3520	13	5	17:51
SONEL (SON)	16,3000	-0,31%	16,0000	16,4000	15,9500	4 025	64 850	17:51
SOPHARMA (SPH)	13,9000	-9,15%	15,3000	15,3000	13,9000	78	1 156	17:51
SPYROSOFT (SPR)	592,0000	1,72%	586,0000	596,0000	586,0000	412	242 796	17:51
STALEXP (STX)	3,0150	-0,82%	3,0350	3,0400	3,0000	50 025	150 921	17:51
STALPROD (STP)	242,0000	0,00%	240,0000	243,0000	239,0000	597	143 927	17:51
Reklama
STALPROFI (STF)	8,4400	-0,24%	8,4600	8,5000	8,3600	4 709	39 865	17:51	Reklama
STAPORKOW (ZUK)	3,3200	2,47%	3,2400	3,3200	3,2200	3 342	10 838	17:51
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	17:51
SUNEX (SNX)	7,1100	1,57%	7,0000	7,1200	6,8800	10 028	70 211	17:51
SYGNITY (SGN)	116,5000	0,43%	117,5000	119,0000	116,0000	2 766	325 240	17:51
SYNEKTIK (SNT)	214,0000	1,71%	210,2000	217,6000	209,6000	11 995	2 565 658	17:51
TALEX (TLX)	21,0000	-3,67%	19,7000	21,0000	19,7000	610	12 297	17:51
TARCZYNSKI (TAR)	124,5000	2,89%	121,0000	124,5000	119,0000	642	78 757	17:51
TATRY (TMR)	95,0000	-	-	-	-	-	-	17:51
TAURONPE (TPE)	8,1740	0,15%	8,1620	8,4680	8,0520	3 066 813	25 286 151	17:51
TBULL (TBL)	3,9800	1,02%	3,9800	3,9800	3,9800	24	96	17:51
TENDERHUT (THG)	5,8600	-2,01%	5,8600	5,8600	5,8600	190	1 113	17:51
TERMOREX (TRR)	0,7200	-0,69%	0,7250	0,7250	0,7200	1 061	764	17:51
TESGAS (TSG)	2,4900	1,22%	2,4900	2,4900	2,4900	12	30	17:51
TEXT (TXT)	54,3500	-0,46%	54,5000	54,8500	54,0000	31 650	1 719 388	17:51
TORPOL (TOR)	37,5000	1,08%	37,1000	37,6500	36,9500	5 218	193 972	17:51
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	17:51
TOYA (TOA)	8,4800	2,29%	8,2600	8,5000	8,2600	75 575	636 290	17:51
TRAKCJA (TRK)	2,1350	-1,61%	2,1700	2,1950	2,1150	48 493	104 246	17:51
TRANSPOL (TRN)	4,3000	0,70%	4,2800	4,3400	4,1600	43 656	185 994	17:51
TRITON (TRI)	2,7600	-	-	-	-	-	-	17:51
TSGAMES (TEN)	83,8000	1,45%	82,6000	84,1000	81,9000	44 561	3 712 169	17:51
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	6	363	17:51
ULTGAMES (ULG)	11,1500	2,29%	11,3000	11,3000	10,6500	9 175	99 650	17:51
UNFOLD (UNF)	1,0400	-7,14%	1,0400	1,0400	1,0400	1 000	1 040	17:51
UNIBEP (UNI)	10,3000	0,00%	10,3000	10,4000	10,3000	1 880	19 469	17:51
UNICREDIT (UCG)	242,0000	-	-	-	-	-	-	17:51
UNIMA (U2K)	7,4000	-2,12%	7,5000	7,5000	7,4000	2 975	22 281	17:51
UNIMOT (UNT)	142,4000	0,99%	140,0000	143,0000	140,0000	461	65 478	17:51
URTESTE (URT)	53,8000	-0,37%	55,0000	56,6000	53,8000	549	29 688	17:51
VERCOM (VRC)	120,0000	0,84%	119,0000	120,0000	118,0000	1 042	123 946	17:51
VIGOPHOTN (VGO)	504,0000	0,00%	510,0000	518,0000	502,0000	116	59 158	17:51
VINDEXUS (VIN)	11,1500	1,36%	10,9500	11,1500	10,8000	7 241	79 323	17:51
VISTAL (VTL)	0,6000	-	-	-	-	-	-	17:51
VIVID (VVD)	0,5260	2,73%	0,5100	0,5260	0,5100	5 161	2 667	17:51
VOTUM (VOT)	45,1500	0,44%	44,9500	45,2000	44,7500	11 845	533 207	17:51
VOXEL (VOX)	153,8000	1,18%	152,0000	158,8000	152,0000	4 043	625 070	17:51
VRG	3,7300	-1,32%	3,6900	3,7700	3,6900	10 744	39 874	17:51
WARIMPEX (WXF)	2,7800	3,35%	2,7000	2,7800	2,7000	6 337	17 413	17:51
WASKO (WAS)	1,8600	0,00%	1,8450	1,8650	1,8450	3 303	6 115	17:51
WAWEL (WWL)	676,0000	-0,29%	676,0000	678,0000	668,0000	44	29 562	17:51
WIELTON (WLT)	6,0600	-1,14%	6,1300	6,1400	6,0300	56 380	343 144	17:51
WIKANA (WIK)	6,6000	0,00%	6,6000	6,6000	6,6000	50	330	17:51
WINVEST (WIS)	0,4080	-8,93%	0,4080	0,4080	0,4080	6 127	2 500	17:51
WIRTUALNA (WPL)	81,5000	4,49%	79,4000	82,9000	79,2000	12 118	984 480	17:51
WITTCHEN (WTN)	18,8200	4,79%	18,0000	18,8800	17,9200	15 999	292 920	17:51
XPLUS (XPL)	3,5000	0,86%	3,4700	3,5300	3,4100	2 907	10 151	17:51
XTPL (XTP)	85,0000	1,07%	84,1000	93,0000	83,0000	7 852	694 956	17:51
XTRADEBDM (XTB)	79,6600	2,73%	77,6000	80,2200	77,5200	534 477	42 218 100	17:51
YOLO (YOL)	0,3360	-	-	-	-	-	-	17:51
ZABKA (ZAB)	21,7500	1,30%	21,4700	21,8200	21,4300	856 738	18 601 288	17:51
ZAMET (ZMT)	0,8420	0,24%	0,8400	0,8500	0,8400	9 904	8 333	17:51
ZEPAK (ZEP)	30,0000	2,39%	29,6000	30,2000	29,3500	20 775	619 659	17:51
ZREMB (ZRE)	7,2300	-0,55%	7,3600	7,3600	7,1000	3 372	24 318	17:51
ZUE	9,1400	0,44%	9,1000	9,1600	9,0000	907	8 241	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.