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	110 369,15	0,13%	111 256,80	111 354,65	110 050,57	110 230,88	1 785 344 336	17:10
WIG20	2 958,02	0,04%	2 987,73	2 991,05	2 948,01	2 956,75	1 531 925 125	17:15
WIG30	3 808,05	0,10%	3 842,55	3 846,52	3 797,74	3 804,26	1 662 307 921	17:15
mWIG40	7 957,29	0,30%	7 987,48	7 990,80	7 919,85	7 933,50	204 579 711	17:10
sWIG80	29 203,78	0,38%	29 291,93	29 308,28	29 101,55	29 092,69	30 459 469	17:10
WIG-BANKI	17 688,30	-0,25%	17 917,53	17 989,72	17 605,03	17 731,79	317 737 362	17:10
WIG-BUDOW	8 705,31	0,69%	8 723,51	8 754,13	8 622,24	8 645,69	39 867 260	17:10
WIG-CHEMIA	7 697,09	-0,99%	7 774,01	7 774,01	7 694,21	7 773,95	2 779 253	17:10
WIG-ENERG	4 526,19	3,15%	4 423,48	4 527,85	4 409,16	4 387,89	74 716 820	17:10
WIG-INFO	8 995,16	0,08%	9 103,75	9 106,00	8 962,91	8 987,57	29 181 269	17:10
WIG-MEDIA	6 032,32	-0,76%	6 155,19	6 164,13	6 020,49	6 078,38	5 269 326	17:10
WIG-NRCHOM	5 635,30	0,95%	5 599,97	5 635,30	5 580,29	5 582,33	5 593 782	17:10
WIG-PALIWA	11 859,17	-0,64%	11 954,58	11 973,25	11 659,87	11 935,94	248 485 501	17:10
WIG-Poland	115 169,55	0,12%	115 164,14	115 169,55	115 067,56	115 028,53	1 762 203 005	17:10
WIG-SPOZYW	2 908,36	0,05%	2 929,68	2 929,68	2 899,58	2 907,04	688 406	17:10
WIG20lev	589,03	0,07%	600,86	602,18	585,04	588,59	1 531 925 125	17:10
WIG20short	2 911,93	-0,02%	2 882,67	2 921,79	2 879,40	2 912,49	1 531 925 125	17:10
GPWB-B1Y3Y	1 292,04	0,03%	1 291,92	1 292,04	1 291,92	1 291,67	-	16:45
GPWB-B1Y4Y	1 295,85	0,02%	1 295,55	1 295,85	1 295,55	1 295,53	-	16:45
GPWB-B1Y5Y	1 300,89	0,03%	1 300,51	1 300,89	1 300,51	1 300,47	-	16:45
GPWB-B3Y5Y	1 312,52	0,03%	1 311,97	1 312,52	1 311,97	1 312,07	-	16:45
GPWB-B5Y	1 309,80	0,01%	1 309,14	1 309,80	1 309,14	1 309,63	-	16:45
GPWB-BWZ	1 299,17	-0,01%	1 299,35	1 299,35	1 299,17	1 299,34	-	16:45
INNOVATOR	1 650,23	-0,09%	1 647,76	1 650,23	1 647,76	1 651,77	359 001 265	17:10
mWIG40TR	12 375,24	0,30%	12 422,19	12 427,36	12 317,01	12 338,25	204 579 711	17:10
mWIG40TRlv	19 009,71	0,59%	19 153,54	19 169,38	18 831,33	18 898,56	204 579 711	17:10
mWIG40TRsh	2 385,74	-0,28%	2 376,64	2 397,03	2 375,63	2 392,36	204 579 711	17:10
sWIG80dvp	902,14	0,00%	902,14	902,14	902,14	902,14	30 459 469	17:10
sWIG80TR	45 551,67	0,38%	45 689,17	45 714,66	45 392,22	45 378,39	30 459 469	17:10
WIG140	2 142,06	0,12%	2 159,75	2 161,69	2 135,73	2 139,57	1 766 964 305	17:10
WIG20dvp	138,49	0,00%	138,49	138,49	138,49	138,49	1 531 925 125	17:10
WIG20TR	6 539,03	0,04%	6 600,86	6 612,04	6 516,89	6 536,22	1 531 925 125	17:10
WIG20TRlev	5 739,21	0,07%	5 847,71	5 867,33	5 700,36	5 734,93	1 531 925 125	17:10
WIG20TRsht	2 642,21	-0,02%	2 617,21	2 651,16	2 612,69	2 642,74	1 531 925 125	17:10
WIG30TR	8 226,46	0,10%	8 300,98	8 309,56	8 204,18	8 218,26	1 662 307 921	17:10
WIG-CEE	2 511,81	0,53%	2 512,50	2 518,15	2 511,81	2 498,58	6 363 798	17:10
WIGdiv	2 453,27	0,47%	2 465,01	2 465,01	2 443,08	2 441,91	341 918 475	17:10
WIGdivplus	2 269,22	0,32%	2 289,82	2 292,98	2 260,09	2 262,03	705 725 949	17:10
WIG.GAMES	17 482,13	-0,30%	17 607,66	17 670,15	17 396,72	17 534,29	43 613 352	17:10
WIG-GORNIC	6 280,62	-0,16%	6 293,65	6 332,94	6 222,10	6 290,40	110 952 613	17:10
WIG-GRY	19 780,59	-0,53%	20 021,77	20 182,08	19 749,92	19 886,95	44 868 329	17:10
WIGind	18 051,24	0,03%	18 136,24	18 136,24	17 984,12	18 045,69	19 360 620	17:10
WIG-LEKI	2 972,91	-1,74%	3 022,15	3 036,20	2 971,23	3 025,61	961 190	17:10
WIGmed	19 199,53	0,96%	19 158,66	19 268,76	19 102,51	19 016,67	25 813 442	17:10
WIG-MOTO	7 797,33	-1,52%	7 932,44	7 962,36	7 797,33	7 918,01	2 764 209	17:10
WIG.MS-BAS	20 996,70	1,57%	20 766,68	21 036,26	20 625,00	20 672,12	183 554 538	17:10
WIG.MS-ECM	8 115,97	-0,37%	8 198,14	8 198,14	7 981,18	8 146,43	533 690 735	17:10
WIG.MS-FIN	20 096,76	0,73%	20 312,55	20 395,80	20 045,63	19 951,94	431 602 711	17:10
WIG-ODZIEZ	10 949,39	-0,33%	11 126,29	11 143,35	10 915,32	10 985,78	73 147 434	17:10
WIGtechTR	17 176,97	-0,40%	17 344,55	17 387,14	17 136,97	17 246,00	136 625 545	17:10
WIG-Ukrain	516,10	1,42%	517,47	521,13	516,10	508,89	412 665	17:10

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,0000	0,33%	2,9900	3,0000	2,9200	6 657	19 473	17:05	Reklama
08OCTAVA (08N)	0,6900	-2,82%	0,6900	0,6900	0,6900	9	6	17:05
11BIT (11B)	158,0000	-0,50%	158,7000	160,4000	157,5000	10 246	1 623 017	17:05
3RGAMES (3RG)	0,8140	-1,93%	0,8300	0,8300	0,8140	39 681	32 473	17:05
4MASS (4MS)	4,2350	-3,53%	4,3600	4,4000	4,2100	37 481	162 721	17:05
ABPL (ABE)	96,5000	0,21%	97,1000	97,5000	96,5000	2 839	275 648	17:05
ACAUTOGAZ (ACG)	25,0000	0,00%	24,9000	25,0000	24,8000	313	7 788	17:05
ACTION (ACT)	30,6500	-0,65%	30,8500	30,9000	30,5500	15 305	470 935	17:05
ADIUVO (ADV)	0,6700	-2,33%	0,6900	0,6900	0,6520	14 824	9 773	17:05
AGORA (AGO)	8,9800	-1,10%	9,0800	9,2000	8,9800	5 290	48 050	17:05
AGROTON (AGT)	5,1600	4,88%	5,1200	5,1800	5,0200	1 465	7 530	17:05
AIGAMES (ALG)	0,9480	-0,21%	0,9580	0,9580	0,9300	1 499	1 420	17:05
AILLERON (ALL)	15,1000	-0,40%	15,1600	15,1600	15,0200	812	12 261	17:05
AIRWAY (AWM)	0,3325	-3,20%	0,3490	0,3490	0,3280	525 892	175 705	17:05
ALIOR (ALR)	102,1000	-0,68%	103,5000	104,3000	102,0500	197 181	20 300 052	17:05
ALLEGRO (ALE)	31,5000	-1,56%	32,2000	32,2500	30,0000	10 035 267	311 796 151	17:05
ALTA (AAT)	1,6200	-1,82%	1,6500	1,6500	1,6100	12 592	20 377	17:05
ALTUSTFI (ALI)	2,7900	-1,41%	2,8000	2,9000	2,7100	50 041	141 076	17:05
AMBRA (AMB)	17,6800	-0,34%	17,8000	17,8000	17,5200	3 647	64 415	17:05
AMICA (AMC)	55,5000	0,36%	55,0000	55,8000	54,9000	3 408	188 035	17:05
AMPLI (APL)	(1,0100)	-	-	-	-	-	-	17:05
AMREST (EAT)	12,9600	0,78%	13,0000	13,0000	12,6400	78 693	1 008 030	17:05
ANSWEAR (ANR)	27,7000	-4,48%	28,6500	28,8500	26,9500	63 253	1 739 407	17:05
APATOR (APT)	22,4000	-0,67%	22,5000	22,5000	22,3000	8 717	195 489	17:05
APLISENS (APN)	17,7000	-1,12%	17,9000	17,9000	17,6500	441	7 830	17:05
APSENERGY (APE)	2,8900	1,05%	2,8000	2,9800	2,8000	24 705	71 787	17:05
ARCHICOM (ARH)	47,7000	-1,45%	48,3000	48,8000	47,4000	2 430	116 780	17:05
ARCTIC (ATC)	8,1100	1,38%	8,0000	8,1200	8,0000	60 013	485 418	17:05
ARLEN (ARL)	39,8500	-0,82%	39,0000	40,1000	39,0000	4 628	182 972	17:05
ARTIFEX (ART)	13,0000	0,15%	13,3000	13,3400	12,5200	15 634	203 142	17:05
ASBIS (ASB)	28,1600	2,85%	27,8400	28,3600	27,8400	54 230	1 523 191	17:05
ASMGROUP (ASM)	0,4880	7,49%	0,4640	0,5300	0,4460	784 243	384 233	17:05
ASSECOBS (ABS)	84,4000	1,44%	84,8000	85,0000	82,6000	1 381	116 534	17:05
ASSECOPOL (ACP)	187,0000	-0,37%	187,6000	190,0000	186,5000	92 889	17 416 039	17:05
ASSECOSEE (ASE)	66,0000	0,61%	65,7000	66,0000	64,1000	657	42 858	17:05
ASTARTA (AST)	44,0000	1,27%	44,7500	44,7500	43,2500	5 637	248 369	17:05
ATAL (1AT)	56,4000	-0,18%	56,6000	57,5000	54,8000	6 776	378 198	17:05
ATENDE (ATD)	3,0100	1,01%	3,0400	3,1400	3,0000	23 503	71 639	17:05
ATLANTAPL (ATP)	(16,8000)	-	-	-	-	-	-	17:05
ATLANTIS (ATS)	1,9100	-2,80%	1,9100	1,9100	1,9100	1 000	1 910	17:05
ATMGRUPA (ATG)	3,9500	0,77%	3,9200	3,9800	3,9200	3 721	14 699	17:05
ATREM (ATR)	49,5000	5,77%	47,6000	49,9000	47,5000	8 167	401 149	17:05
AUTOPARTN (APR)	16,9600	0,24%	17,0600	17,1400	16,6200	124 029	2 094 599	17:05
BBIDEV (BBD)	5,5000	0,00%	5,3500	5,5000	5,3500	5	27	17:05
BENEFIT (BFT)	3 145,0000	-0,47%	3 175,0000	3 175,0000	3 120,0000	2 258	7 102 450	17:05
BEST (BST)	29,6000	2,07%	28,0000	29,6000	27,4000	4 304	122 789	17:05
BETACOM (BCM)	4,7000	-0,42%	4,7200	4,7200	4,6400	2 496	11 725	17:05
BIGCHEESE (BCS)	12,0000	-1,64%	12,0000	12,2000	11,6800	3 815	45 253	17:05
BIOCELTIX (BCX)	91,7000	-0,33%	93,0000	93,5000	91,0000	614	56 551	17:05
BIOMAXIMA (BMX)	12,9000	1,57%	12,7000	12,9500	12,7000	4 172	53 476	17:05
BIOMEDLUB (BML)	4,0200	-0,12%	4,0250	4,0400	3,9800	19 672	78 603	17:05
BIOPLANET (BIP)	23,0000	0,00%	23,0000	24,0000	22,1000	1 076	24 780	17:05
BIOTON (BIO)	3,9200	-1,75%	3,9500	4,0300	3,8400	78 614	306 898	17:05
BLOOBER (BLO)	24,1000	1,05%	23,9000	24,2000	23,8000	7 880	189 131	17:05
BNPPPL (BNP)	114,0000	0,00%	115,0000	115,0000	113,0000	466	53 169	17:05
BOGDANKA (LWB)	20,6000	1,48%	20,3500	20,8000	20,3500	23 557	486 010	17:05
BOOMBIT (BBT)	6,4800	3,85%	6,4800	6,4800	6,3000	231	1 465	17:05
BORYSZEW (BRS)	5,9800	0,67%	5,9800	6,0000	5,8800	53 073	315 900	17:05
BOS	10,7800	0,19%	10,9000	10,9000	10,7800	6 009	65 013	17:05
BOWIM (BOW)	4,6800	-0,43%	4,7000	4,7400	4,6500	11 722	54 818	17:05
BRAND24 (B24)	59,6000	0,34%	59,6000	59,6000	59,4000	10 313	612 898	17:05
BRASTER (BRA)	#0,0765	-86,81%	-	-	-	-	-	17:05
BUDIMEX (BDX)	587,0000	0,86%	583,0000	592,0000	579,0000	54 330	31 836 493	17:05
BUMECH (BMC)	25,7000	-0,96%	26,5000	26,6000	24,8000	99 552	2 526 032	17:05
CAPITAL (CPA)	0,8600	-18,87%	0,9000	0,9000	0,8600	253 009	223 538	17:05
CAPITEA (CAP)	0,3895	0,91%	0,3860	0,3895	0,3765	51 063	19 541	17:05
CAPTORTX (CTX)	51,4000	0,39%	51,6000	51,6000	49,3000	10 134	515 444	17:05
CASPAR (CSR)	3,9600	0,00%	3,9600	3,9600	3,8400	531	2 042	17:05
CAVATINA (CAV)	14,4000	-0,69%	14,3000	14,5000	14,2000	2 816	40 478	17:05
CCC	139,2500	-1,94%	142,0000	142,8000	139,0000	153 965	21 598 227	17:05
Reklama
CCENERGY (CCE)	0,2620	-9,66%	0,2700	0,2700	0,2620	1 070	288	17:05	Reklama
CDPROJEKT (CDR)	227,8000	-0,61%	230,2000	233,2000	227,4000	174 080	39 855 722	17:05
CDRL (CDL)	9,5500	0,53%	9,5500	9,5500	9,5500	15	143	17:05
CELTIC (CPD)	2,6900	-6,92%	2,8000	2,8000	2,5300	40 697	107 484	17:05
CEZ	226,2000	0,53%	228,0000	228,0000	225,0000	53	11 929	17:05
CFI	0,1650	0,00%	0,1650	0,1650	0,1650	18 955	3 128	17:05
CIGAMES (CIG)	3,0300	-1,62%	3,1000	3,1000	2,9800	230 792	699 992	17:05
CITYSERV (CTS)	(5,9500)	-	-	-	-	-	-	17:05
CLNPHARMA (CLN)	20,8500	-3,02%	21,6000	21,7500	20,8000	18 692	396 221	17:05
CLOUD (CLD)	56,4000	-2,76%	58,0000	58,0000	56,4000	322	18 311	17:05
COALENERG (CLE)	2,6000	-1,89%	2,7100	2,8000	2,5800	113 516	302 868	17:05
COGNOR (COG)	6,6800	3,25%	6,5950	6,7100	6,4550	235 823	1 572 040	17:05
COLUMBUS (CLC)	5,9900	0,50%	5,9600	6,1000	5,9600	20 503	123 060	17:05
COMP (CMP)	55,4000	1,09%	54,8000	55,8000	54,8000	1 671	92 528	17:05
COMPERIA (CPL)	8,8000	0,00%	8,8000	8,8000	8,4500	1 140	9 682	17:05
COMPREMUM (CPR)	0,9760	3,83%	0,9560	1,0500	0,9400	146 968	144 160	17:05
CORMAY (CRM)	0,3950	-1,50%	0,4000	0,4000	0,3880	52 123	20 627	17:05
CPIEUROPE (CPI)	(66,0000)	-	-	-	-	-	-	17:05
CREEPYJAR (CRJ)	419,0000	0,48%	417,0000	419,0000	406,0000	254	105 019	17:05
CREOTECH (CRI)	362,5000	1,26%	361,0000	367,0000	354,5000	5 871	2 122 313	17:05
CYBERFLKS (CBF)	178,6000	1,59%	178,0000	181,8000	174,0000	15 018	2 667 082	17:05
CYFRPLSAT (CPS)	11,6650	-7,09%	12,3000	12,3800	11,6650	3 216 540	38 171 450	17:05
CZTOREBKA (CZT)	0,4240	-9,40%	0,4240	0,4240	0,4240	810	343	17:05
DADELO (DAD)	55,0000	1,85%	54,0000	57,0000	54,0000	6 368	352 167	17:05
DATAWALK (DAT)	90,4900	1,43%	91,1900	91,2000	89,0000	2 732	244 818	17:05
DBENERGY (DBE)	10,8000	-2,26%	11,1000	11,1000	10,8000	887	9 695	17:05
DEBICA (DBC)	81,5000	-0,37%	82,0000	82,0000	81,1000	712	57 999	17:05
DECORA (DCR)	70,2000	0,57%	69,8000	70,2000	68,8000	1 127	78 929	17:05
DEKPOL (DEK)	83,0000	-3,26%	85,8000	86,4000	81,2000	4 697	394 991	17:05
DELKO (DEL)	6,8800	-0,86%	6,8600	6,9400	6,8600	1 424	9 806	17:05
DEVELIA (DVL)	8,4700	1,19%	8,3900	8,4700	8,2800	328 298	2 737 296	17:05
DGA	29,0000	0,00%	29,1000	29,7000	29,0000	578	16 899	17:05
DIAG (DIA)	176,4000	-1,78%	180,0000	180,0000	173,2000	49 944	8 863 556	17:05
DIGITANET (DIG)	111,0000	2,78%	108,8000	112,8000	108,6000	19 321	2 150 786	17:05
DIGITREE (DTR)	(11,4000)	-	-	-	-	-	-	17:05
DINOPL (DNP)	41,9300	0,34%	42,2500	42,3800	41,6500	3 114 958	130 557 660	17:05
DMGROUP (DMG)	3,1700	2,26%	3,1500	3,1800	3,0800	8 985	28 046	17:05
DOMDEV (DOM)	264,0000	0,57%	264,0000	266,0000	262,5000	3 402	901 413	17:05
DRAGOENT (DGE)	26,5000	2,32%	25,9000	27,0000	25,0000	1 209	31 773	17:05
ECBSA (ECB)	25,9000	-0,19%	25,9500	25,9500	25,4000	66	1 685	17:05
ECHO (ECH)	5,8600	0,00%	5,9000	5,9000	5,8600	81 907	482 398	17:05
EDINVEST (EDI)	6,9800	0,00%	6,9800	6,9800	6,8600	172	1 198	17:05
EFEKT (EFK)	#5,3000	0,00%	-	-	-	-	-	17:05
EKOEXPORT (EEX)	(1,6300)	-	-	-	-	-	-	17:05
ELEKTROTI (ELT)	47,2000	0,64%	46,9500	47,8000	46,8500	22 508	1 060 300	17:05
ELKOP (EKP)	2,0200	-0,98%	2,0000	2,0200	1,9500	13 820	27 483	17:05
ENAP (ENP)	(2,9800)	-	-	-	-	-	-	17:05
ENEA (ENA)	20,7400	4,27%	20,0000	20,7400	19,7900	782 859	15 854 366	17:05
ENELMED (ENE)	18,0000	-2,17%	18,4000	18,4000	18,0000	62	1 121	17:05
ENERGA (ENG)	17,3400	-0,80%	17,7600	17,9000	17,3000	33 656	593 709	17:05
ENERGOINS (ENI)	2,6700	1,52%	2,5300	2,7400	2,5300	61 943	163 143	17:05
ENTER (ENT)	51,7000	-0,19%	52,0000	52,0000	51,0000	4 182	216 398	17:05
EQUNICO (EQU)	0,8600	0,00%	0,8600	0,8600	0,8600	10 700	9 202	17:05
ERBUD (ERB)	27,9000	-1,24%	28,2500	28,8500	27,9000	4 410	124 306	17:05
ERG	(42,0000)	-	-	-	-	-	-	17:05
ESOTIQ (EAH)	36,1000	0,28%	36,0000	36,2000	35,3000	2 944	105 934	17:05
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	17:05
EUCO (EUC)	1,8900	11,50%	1,6950	1,9500	1,6750	312 036	579 869	17:05
EUROCASH (EUR)	7,8900	0,64%	7,8400	7,8900	7,8050	85 735	672 126	17:05
EUROHOLD (EHG)	(3,0000)	-	-	-	-	-	-	17:05
EUROTEL (ETL)	27,6000	1,10%	27,5000	27,9000	26,9000	3 957	108 600	17:05
FABRITY (FAB)	27,1000	-1,45%	27,8000	27,8000	27,0000	720	19 583	17:05
FASING (FSG)	12,5000	0,81%	12,5000	12,5000	12,5000	10	125	17:05
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	17:05
FEERUM (FEE)	12,8000	1,99%	12,5000	12,8000	12,4500	5 581	69 701	17:05
FERRO (FRO)	29,5000	0,68%	29,6000	30,0000	29,5000	20 073	600 702	17:05
FMG	(86,6000)	-	-	-	-	-	-	17:05
FON	0,2600	-0,38%	0,2560	0,2640	0,2560	41 586	10 806	17:05
FOODHUB (FHB)	2,7000	-2,17%	2,7600	2,7600	2,7000	686	1 853	17:05
FORTE SA (FTE)	24,1000	-1,23%	24,5000	24,7000	24,1000	3 331	81 559	17:05
Reklama
GAMEOPS (GOP)	13,5600	2,26%	13,2200	13,5600	13,2200	1 984	26 559	17:05	Reklama
GAMFACTOR (GIF)	7,6200	-0,52%	7,6000	7,7800	7,5600	989	7 504	17:05
GENOMTEC (GMT)	4,5950	-7,73%	4,9750	4,9750	4,4800	37 498	173 554	17:05
GETIN (GTN)	0,5660	-1,57%	0,5800	0,5800	0,5580	355 830	200 262	17:05
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	17:05
GOBARTO (GOB)	22,4000	-1,32%	22,4000	22,4000	22,4000	10	224	17:05
GPW	62,8500	0,32%	62,7500	63,3000	62,4500	40 783	2 567 482	17:05
GREENX (GRX)	1,9480	2,53%	1,9600	1,9800	1,9220	298 288	580 370	17:05
GRENEVIA (GEA)	3,2200	-0,62%	3,2400	3,2850	3,1800	71 300	227 919	17:05
GRODNO (GRN)	10,0500	-0,99%	10,2500	10,2500	9,9000	12 857	128 968	17:05
GRUPAAZOTY (ATT)	18,1800	-1,36%	18,4600	18,4600	18,1700	144 462	2 636 464	17:05
GRUPRACUJ (GPP)	53,0000	2,51%	53,2000	54,9000	52,6000	129 855	6 914 372	17:05
GTC	3,6000	5,26%	3,4300	3,6000	3,4300	5 958	21 049	17:05
HANDLOWY (BHW)	102,0000	0,00%	102,2000	104,0000	101,2000	19 532	1 989 511	17:05
HARPER (HRP)	5,2800	-1,12%	5,3400	5,3400	5,2800	1 441	7 637	17:05
HELIO (HEL)	27,5000	1,10%	27,2000	27,6000	27,2000	199	5 462	17:05
HERKULES (HRS)	1,3100	0,00%	1,3200	1,3200	1,2600	28 964	37 525	17:05
HUUUGE-S144 (HUGE)	23,2500	1,09%	23,0500	23,3000	22,9000	7 442	172 024	17:05
HYDROTOR (HDR)	15,1500	1,00%	15,2000	15,2000	15,1500	200	3 035	17:05
IALBGR (IAG)	(0,3070)	-	-	-	-	-	-	17:05
IBSM (IBS)	59,4000	1,02%	59,0000	59,4000	59,0000	9	533	17:05
IDMPL (IDM)	0,5400	0,00%	0,5400	0,5400	0,5400	13	7	17:05
IFCAPITAL (IFC)	#0,0310	-99,42%	-	-	-	-	-	17:05
IFIRMA (IFI)	27,5000	-0,72%	27,5000	27,9500	27,4000	2 190	60 567	17:05
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	17:05
IMCOMPANY (IMC)	24,7000	0,82%	25,1000	25,1000	24,7000	1 268	31 692	17:05
IMMOBILE (GKI)	3,1700	1,28%	3,1200	3,2100	3,1000	20 012	62 786	17:05
IMPERIO (IMP)	1,4000	0,00%	1,4000	1,4000	1,3800	11 028	15 439	17:05
IMS	2,9800	0,68%	2,9600	3,0000	2,9400	7 399	21 916	17:05
INC	1,6000	0,00%	1,6000	1,6000	1,6000	1	2	17:05
INDYGO (IDG)	#0,1490	-40,40%	-	-	-	-	-	17:05
INGBSK (ING)	338,0000	-0,44%	339,5000	342,0000	334,0000	4 741	1 604 151	17:05
INPRO (INP)	8,2000	0,00%	8,2000	8,2000	8,1500	215	1 753	17:05
INSTALKRK (INK)	37,4000	-2,60%	37,5000	37,5000	37,0000	322	11 933	17:05
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	17:05
INTERBUD (ITB)	(2,2100)	-	-	-	-	-	-	17:05
INTERCARS (CAR)	535,0000	-2,19%	550,0000	551,0000	535,0000	1 091	592 728	17:05
INTERSPPL (IPO)	0,5060	2,22%	0,4950	0,5060	0,4800	14 908	7 228	17:05
INTROL (INL)	6,7800	0,59%	6,7400	6,7800	6,7000	935	6 309	17:05
IPOPEMA (IPE)	(3,1700)	-	-	-	-	-	-	17:05
IZOBLOK (IZB)	24,8000	0,00%	24,8000	24,8000	24,8000	31	769	17:05
IZOLACJA (IZO)	3,8900	1,57%	3,8200	3,9500	3,8200	5 602	21 612	17:05
IZOSTAL (IZS)	3,3500	-0,89%	3,3600	3,3900	3,3500	2 401	8 103	17:05
JRH	6,0800	3,05%	6,0400	6,0800	5,8600	1 917	11 454	17:05
JSW	24,0000	0,00%	24,2100	24,2500	23,9200	132 061	3 180 329	17:05
JWWINVEST (JWW)	3,0800	-1,28%	3,1200	3,1200	3,0800	279	860	17:05
KCI	0,9620	0,21%	0,9600	0,9640	0,9500	10 387	9 915	17:05
KDMSHIPING (KDM)	#0,7000	-50,00%	-	-	-	-	-	17:05
KERNEL (KER)	19,2200	0,00%	19,2000	19,7800	19,2000	7 565	146 180	17:05
KETY (KTY)	918,5000	-0,05%	925,5000	930,0000	913,5000	8 386	7 703 955	17:05
KGHM (KGH)	195,1000	-0,20%	196,1000	196,9500	193,0500	545 205	106 403 036	17:05
KGL	11,8000	0,85%	11,8000	11,8000	11,8000	1	12	17:05
KINOPOL (KPL)	18,3000	0,83%	18,1500	18,3500	18,1500	640	11 698	17:05
KOGENERA (KGN)	61,6000	1,32%	60,8000	62,3000	60,0000	1 063	65 153	17:05
KOMPAP (KMP)	(22,0000)	-	-	-	-	-	-	17:05
KOMPUTRON (KOM)	6,3000	0,32%	6,2800	6,3200	6,1400	8 718	54 890	17:05
KPPD (KPD)	24,0000	-1,64%	24,2000	24,2000	24,0000	93	2 240	17:05
KRAKCHEM (KCH)	0,6960	1,46%	0,7180	0,7180	0,6900	1 101	769	17:05
KRKA (KRK)	870,0000	0,23%	866,0000	870,0000	866,0000	55	47 742	17:05
KRUK (KRU)	457,1000	-0,17%	465,0000	465,8000	455,1000	28 178	12 954 496	17:05
KRVITAMIN (KVT)	10,5500	0,48%	10,5000	10,5500	10,5000	1 677	17 639	17:05
KSGAGRO (KSG)	3,5800	2,29%	3,5200	3,6000	3,5000	10 284	36 483	17:05
LARQ (LRQ)	1,9800	3,94%	1,9850	1,9850	1,9800	1 323	2 620	17:05
LENA (LEN)	2,7200	0,74%	2,7100	2,7200	2,7100	35 038	95 289	17:05
LENTEX (LTX)	7,0200	0,00%	7,0200	7,0200	7,0200	3 660	25 693	17:05
LESS (LES)	0,2330	0,00%	0,2330	0,2330	0,2310	1 111	258	17:05
LIBET (LBT)	1,5250	0,00%	1,5250	1,5350	1,5250	290	443	17:05
LOKUM (LKD)	22,5000	0,00%	22,4000	22,5000	22,4000	167	3 755	17:05
LPP	16 145,0000	0,19%	16 400,0000	16 425,0000	16 070,0000	3 020	48 811 705	17:05
LSISOFT (LSI)	28,0000	0,72%	28,0000	28,0000	28,0000	46	1 288	17:05
Reklama
LUBAWA (LBW)	9,6600	2,11%	9,7200	9,7900	9,3700	189 386	1 803 921	17:05	Reklama
MABION (MAB)	7,5300	-1,83%	7,6700	7,6700	7,5200	14 199	107 371	17:05
MAKARONPL (MAK)	21,8500	-2,02%	22,0000	22,0000	21,4500	8 416	182 367	17:05
MANGATA (MGT)	63,8000	-1,54%	65,0000	66,8000	62,8000	3 888	251 570	17:05
MANYDEV (MAN)	#0,6100	-0,97%	-	-	-	-	-	17:05
MARVIPOL (MVP)	8,1600	1,24%	8,0200	8,1600	8,0200	1 360	11 014	17:05
MAXCOM (MXC)	5,2000	0,00%	5,1800	5,2000	5,1800	12	62	17:05
MBANK (MBK)	1 031,5000	-0,86%	1 045,0000	1 058,0000	1 022,5000	13 364	13 838 640	17:05
MBWS (MBW)	(12,5000)	-	-	-	-	-	-	17:05
MCI	30,1000	4,15%	29,1000	30,4000	28,6000	30 090	900 867	17:05
MDIENERGIA (MDI)	0,9120	-6,94%	0,9800	0,9900	0,8900	6 188	5 696	17:05
MEDICALG (MDG)	31,7000	-0,94%	33,0000	33,0000	31,5000	21 427	683 862	17:05
MEDINICE (ICE)	11,2000	-0,71%	11,4000	11,6000	10,9800	11 029	123 424	17:05
MEGARON (MEG)	5,2000	4,00%	5,2000	5,2000	5,2000	30	156	17:05
MENNICA (MNC)	32,9000	-1,50%	33,4000	33,4000	32,5000	3 644	120 231	17:05
MERCATOR (MRC)	39,3500	-0,88%	39,7500	39,9000	39,1000	3 404	134 105	17:05
MERCOR (MCR)	22,3000	-0,45%	22,3000	22,3000	21,9000	1 014	22 384	17:05
MEXPOLSKA (MEX)	3,5000	0,00%	3,5000	3,5000	3,5000	5	18	17:05
MFO	34,5000	-2,54%	35,2000	35,2000	34,5000	3 259	113 160	17:05
MILKILAND (MLK)	1,7600	2,33%	1,7750	1,8200	1,7000	50 472	88 591	17:05
MILLENNIUM (MIL)	16,0000	-0,50%	16,1200	16,2800	15,9500	675 960	10 868 807	17:05
MIRACULUM (MIR)	0,7500	0,00%	0,7500	0,7500	0,7500	10	8	17:05
MIRBUD (MRB)	14,9000	0,95%	14,8000	14,9000	14,5000	144 486	2 134 302	17:05
MLPGROUP (MLG)	79,6000	2,05%	78,0000	79,6000	78,0000	424	33 235	17:05
MLSYSTEM (MLS)	16,0000	0,13%	15,9600	16,1600	15,7600	7 358	117 094	17:05
MOBRUK (MBR)	286,0000	0,88%	284,5000	287,0000	283,5000	3 185	909 272	17:05
MOJ	1,4000	-2,78%	1,4100	1,4200	1,4000	1 601	2 246	17:05
MOL	34,3600	0,47%	34,2000	34,7800	34,2000	170 607	5 873 949	17:05
MOLECURE (MOC)	6,0500	-0,33%	6,0700	6,1200	5,8500	12 874	77 261	17:05
MONNARI (MON)	5,1000	0,39%	5,1000	5,1000	5,1000	200	1 020	17:05
MOSTALPLC (MSP)	15,2500	-1,93%	15,6500	15,6500	15,2000	3 104	47 379	17:05
MOSTALWAR (MSW)	6,9000	-0,58%	6,9000	6,9000	6,8800	926	6 381	17:05
MOSTALZAB (MSZ)	6,3300	-0,78%	6,3800	6,3900	6,3100	20 235	128 245	17:05
MOVIEGAME (MOV)	10,2400	0,00%	10,2400	10,2400	10,1200	3 562	36 157	17:05
MURAPOL (MUR)	38,6000	0,39%	38,5000	38,7500	38,4000	6 070	234 875	17:05
MUZA (MZA)	10,0000	-1,96%	10,0000	10,0000	10,0000	142	1 420	17:05
MWTRADE (MWT)	3,2400	-6,36%	3,3000	3,3200	3,2000	12 613	40 823	17:05
NANOGROUP (NNG)	2,7250	4,41%	2,6800	2,7250	2,6100	41 082	110 977	17:05
NEUCA (NEU)	814,0000	3,83%	801,0000	816,0000	793,0000	3 207	2 587 491	17:05
NEWAG (NWG)	98,9000	0,92%	100,0000	101,2000	98,1000	12 144	1 207 991	17:05
NEXITY (NXG)	2,3200	0,87%	2,2400	2,3200	2,2400	129	297	17:05
NOCTILUCA (NCL)	89,8000	-0,88%	90,8000	92,0000	88,0000	1 276	114 810	17:05
NOVATURAS (NTU)	5,6000	0,00%	5,5000	5,6000	5,2400	4 010	21 396	17:05
NOVAVISGR (NVG)	1,1800	0,85%	1,1960	1,2000	1,1700	19 744	23 253	17:05
NOVITA (NVT)	103,0000	-1,44%	104,5000	104,5000	101,5000	134	13 762	17:05
NTCAPITAL (NTC)	0,5500	-1,43%	0,5600	0,5600	0,5160	35 830	19 043	17:05
NTTSYSTEM (NTT)	8,6400	0,47%	8,6000	8,7800	8,5400	4 869	42 090	17:05
ODLEWNIE (ODL)	9,6000	0,00%	9,6000	9,6000	9,6000	4 300	41 280	17:05
ONDE (OND)	8,5200	-0,23%	8,5400	8,6100	8,3400	12 612	106 622	17:05
ONESANO (ONO)	0,8680	-2,91%	0,8940	0,9000	0,8680	65 337	58 179	17:05
OPONEO.PL (OPN)	94,0000	1,95%	93,4000	95,0000	92,4000	12 612	1 185 349	17:05
OPTEAM (OPM)	3,3000	0,00%	3,3000	3,3000	3,3000	593	1 957	17:05
ORANGEPL (OPL)	8,9160	-1,37%	9,1000	9,1060	8,8600	1 094 835	9 800 068	17:05
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	17:05
ORZBIALY (OBL)	37,6000	-1,57%	37,6000	37,6000	37,6000	223	8 385	17:05
OTLOG (OTS)	12,9800	3,02%	12,5000	13,5600	12,5000	2 478	33 026	17:05
OTMUCHOW (OTM)	4,7200	3,96%	4,7200	4,7200	4,7200	1	5	17:05
PANOVA (NVA)	16,1000	1,90%	16,1000	16,1000	16,1000	62	998	17:05
PASSUS (PAS)	84,4000	9,61%	80,2000	86,6000	80,2000	8 015	668 946	17:05
PATENTUS (PAT)	3,3900	-0,29%	3,4000	3,4300	3,3100	10 593	35 535	17:05
PBG	#0,0100	-44,44%	-	-	-	-	-	17:05
PBSFINANSE (PBF)	0,6300	0,00%	0,6300	0,6300	0,6300	2 198	1 385	17:05
PCCEXOL (PCX)	2,4700	-0,80%	2,4900	2,5000	2,4700	5 515	13 676	17:05
PCCROKITA (PCR)	67,8000	-0,15%	67,9000	68,6000	67,2000	1 798	122 142	17:05
PCFGROUP (PCF)	3,4100	0,00%	3,4000	3,4550	3,4000	17 567	60 177	17:05
PEKABEX (PBX)	14,5000	-1,36%	14,7000	14,7500	14,3000	7 838	113 606	17:05
PEKAO (PEO)	193,3000	-0,21%	195,0000	197,9500	192,4500	593 786	115 988 920	17:05
PEPCO (PCO)	26,5900	-0,89%	27,1400	27,2000	26,5900	535 460	14 334 073	17:05
PEPEES (PPS)	0,8950	0,00%	0,9000	0,9000	0,8950	22	20	17:05
PGE	10,4000	2,21%	10,2750	10,4950	10,1900	1 815 358	18 860 855	17:05
Reklama
PGFGROUP (PGV)	0,4980	-4,60%	0,5420	0,5420	0,4920	38 026	19 019	17:05	Reklama
PHARMENA (PHR)	3,3200	-0,90%	3,2300	3,3300	3,2200	1 137	3 727	17:05
PHN	9,9600	0,61%	10,1000	10,2000	9,9400	25 311	253 455	17:05
PHOTON (PEN)	2,0000	4,17%	1,9900	2,0400	1,9400	3 903	7 830	17:05
PKNORLEN (PKN)	101,2000	-0,67%	102,0000	102,4000	99,3100	2 402 113	242 322 609	17:05
PKOBP (PKO)	75,3200	-0,11%	76,1000	76,6400	75,0200	1 749 574	132 216 285	17:05
PKPCARGO (PKP)	15,2000	-1,36%	15,4500	15,5800	15,1600	45 251	693 062	17:05
PLAYWAY (PLW)	261,5000	-2,06%	267,5000	267,5000	261,5000	1 157	305 276	17:05
PLAZACNTR (PLZ)	2,5500	11,35%	2,2900	2,5650	2,2800	31 196	75 485	17:05
PMPG (PGM)	1,8250	0,00%	1,8300	1,8300	1,8250	47	86	17:05
POLENERGIA (PEP)	59,0000	-0,34%	58,6000	60,0000	58,0000	2 886	169 865	17:05
POLICE (PCE)	8,1800	0,00%	8,1800	8,1800	8,1600	76	620	17:05
POLIMEXMS (PXM)	5,8400	0,34%	5,8900	5,9000	5,8000	258 789	1 512 633	17:05
POLTREG (PTG)	25,6000	-1,54%	27,0000	27,0000	25,3000	354	9 033	17:05
POLWAX (PWX)	1,3100	-2,24%	1,3500	1,3500	1,3050	15 284	20 027	17:05
PRAGMAINK (PRI)	3,1400	0,00%	3,1400	3,1400	3,1400	25	79	17:05
PRIMAMODA (PMA)	#0,7800	-7,14%	-	-	-	-	-	17:05
PROCHEM (PRM)	23,2000	2,20%	22,7000	23,2000	22,7000	103	2 358	17:05
PROJPRZEM (PJP)	15,5000	1,31%	15,3500	15,5000	15,3500	127	1 965	17:05
PROTEKTOR (PRT)	1,2700	-0,78%	1,2650	1,2900	1,2500	49 722	63 111	17:05
PTWP (PTW)	130,0000	3,17%	126,0000	130,0000	125,0000	486	61 507	17:05
PULAWY (ZAP)	47,0000	-3,49%	47,0000	48,0000	46,8000	593	28 043	17:05
PURE (PUR)	4,7500	-6,86%	5,1000	5,1000	4,6600	45 678	222 341	17:05
PZU	61,8000	3,59%	61,8000	62,4400	61,4000	2 515 628	155 838 425	17:05
QNATECHNO (QNA)	25,2000	-1,95%	26,3000	26,3000	25,2000	1 037	26 179	17:05
QUANTUM (QNT)	(24,4000)	-	-	-	-	-	-	17:05
QUERCUS (QRS)	12,8500	4,47%	12,3500	12,9500	12,3500	19 932	251 818	17:05
RAEN (RAE)	0,5980	0,00%	0,5990	0,6010	0,5870	8 413	5 044	17:05
RAFAMET (RAF)	51,5000	0,98%	51,0000	51,5000	49,6000	257	12 989	17:05
RAINBOW (RBW)	125,4000	0,48%	125,0000	126,0000	123,6000	35 756	4 475 093	17:05
RANKPROGR (RNK)	4,3200	3,47%	4,1750	4,3200	4,1750	23 497	100 578	17:05
RAWLPLUG (RWL)	13,3000	1,14%	13,1500	13,3000	13,1500	10	133	17:05
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	17:05
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	17:05
REINHOLD (RHD)	#0,0600	1,69%	-	-	-	-	-	17:05
REINO (RNC)	0,8200	0,00%	0,8200	0,8200	0,8200	100	82	17:05
RELPOL (RLP)	5,2000	1,56%	5,1600	5,3800	5,1600	45 333	237 411	17:05
REMAK (RMK)	12,4000	-0,80%	12,5000	12,5000	12,0000	331	4 003	17:05
RENDER (RND)	77,0000	4,62%	76,8000	77,0000	76,8000	53	4 072	17:05
ROPCZYCE (RPC)	23,4000	0,43%	23,2000	23,4000	23,2000	190	4 436	17:05
RYVU (RVU)	24,1000	-2,43%	24,7500	24,7500	23,7500	34 059	822 618	17:05
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	17:05
SANOK (SNK)	20,4000	0,49%	20,2000	20,4000	20,1000	3 421	69 094	17:05
SANPL (SPL)	498,3000	0,06%	502,0000	506,4000	492,6000	41 320	20 577 030	17:05
SANTANDER (SAN)	37,7400	0,37%	38,2700	38,2700	37,7400	235	8 965	17:05
SANWIL (SNW)	1,4100	2,92%	1,3800	1,4100	1,3800	5 364	7 433	17:05
SCPFL (SCP)	145,2000	0,14%	146,0000	147,0000	145,2000	1 384	202 051	17:05
SECOGROUP (SWG)	(28,0000)	-	-	-	-	-	-	17:05
SEKO (SEK)	8,3800	0,00%	8,3800	8,3800	8,3000	397	3 317	17:05
SELENAFM (SEL)	38,0000	0,00%	38,0000	38,5000	37,6000	900	33 967	17:05
SELVITA (SLV)	45,0000	8,96%	41,7000	45,0000	41,7000	82 494	3 577 944	17:05
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	17:05
SFINKS (SFS)	0,3800	-2,31%	0,3890	0,3890	0,3720	16 635	6 304	17:05
SHOPER (SHO)	50,4000	0,80%	50,6000	51,4000	50,2000	5 083	258 721	17:05
SILVAIR-REGS (SVRS)	11,1000	11,00%	10,1000	11,1000	10,0000	1 876	19 500	17:05
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	17:05
SIMFABRIC (SIM)	1,7880	1,13%	1,7880	1,7880	1,7160	65	114	17:05
SKARBIEC (SKH)	30,7000	0,00%	30,1000	30,7000	30,1000	84	2 531	17:05
SKYLINE (SKL)	1,4400	6,67%	1,4400	1,4400	1,4000	828	1 188	17:05
SNIEZKA (SKA)	81,8000	1,49%	82,0000	82,0000	80,2000	327	26 709	17:05
SOHODEV (SHD)	0,4040	0,50%	0,4040	0,4040	0,4040	2 560	1 034	17:05
SONEL (SON)	16,7000	0,00%	16,7500	16,8500	16,7000	1 378	23 127	17:05
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	17:05
SPYROSOFT (SPR)	482,0000	0,21%	488,0000	488,0000	482,0000	103	49 940	17:05
STALEXP (STX)	3,0450	-0,16%	3,0700	3,0700	3,0300	92 608	281 826	17:05
STALPROD (STP)	245,0000	0,82%	242,0000	245,0000	242,0000	138	33 681	17:05
STALPROFI (STF)	8,2200	0,00%	8,2400	8,2400	8,1600	1 171	9 588	17:05
STAPORKOW (ZUK)	3,8600	-3,50%	4,0000	4,0000	3,8400	4 250	16 445	17:05
STARHEDGE (SHG)	0,2720	-8,72%	0,2720	0,2720	0,2720	2 000	544	17:05
SUNEX (SNX)	4,3100	-1,15%	4,3000	4,3450	4,1800	10 373	44 362	17:05
Reklama
SYGNITY (SGN)	92,2000	-2,54%	93,0000	95,0000	92,0000	6 751	627 943	17:05	Reklama
SYNEKTIK (SNT)	260,0000	2,04%	256,2000	268,0000	256,2000	22 719	5 965 756	17:05
TALEX (TLX)	19,9000	1,53%	19,9000	19,9000	19,9000	10	199	17:05
TARCZYNSKI (TAR)	120,5000	-1,63%	121,5000	123,0000	118,0000	11	1 323	17:05
TATRY (TMR)	(94,0000)	-	-	-	-	-	-	17:05
TAURONPE (TPE)	10,0000	4,25%	9,7400	10,0500	9,6100	3 970 936	39 255 953	17:05
TBULL (TBL)	3,2600	-4,12%	3,3800	3,3800	3,2600	1 285	4 244	17:05
TENDERHUT (THG)	6,4200	1,26%	6,3400	6,4200	6,3400	100	638	17:05
TERMOREX (TRR)	0,6400	-2,29%	0,6350	0,6400	0,6350	2 560	1 636	17:05
TESGAS (TSG)	2,5800	-0,77%	2,6100	2,6100	2,5800	1 436	3 742	17:05
TEXT (TXT)	45,0000	-0,22%	45,1000	45,6600	44,8400	48 022	2 167 324	17:05
TORPOL (TOR)	56,2000	1,44%	55,5000	56,3000	54,5000	13 240	733 560	17:05
TOWERINV (TOW)	#0,0360	-98,47%	-	-	-	-	-	17:05
TOYA (TOA)	9,3900	-0,53%	9,4400	9,5500	9,3200	36 889	348 129	17:05
TRAKCJA (TRK)	2,9650	-0,50%	3,0000	3,0400	2,9300	104 946	313 706	17:05
TRANSPOL (TRN)	3,8300	-1,29%	3,8900	3,8900	3,8300	19	73	17:05
TRITON (TRI)	3,0000	0,00%	3,0000	3,0000	3,0000	13	39	17:05
TSGAMES (TEN)	89,7000	-0,77%	90,9000	91,0000	88,1000	14 103	1 262 599	17:05
ULMA (ULM)	56,5000	0,00%	56,5000	56,5000	54,5000	201	11 079	17:05
ULTGAMES (ULG)	12,7000	0,00%	12,7000	12,8000	12,0000	5 952	73 704	17:05
UNFOLD (UNF)	1,4400	-2,04%	1,6000	1,6000	1,4000	134	191	17:05
UNIBEP (UNI)	12,4000	0,00%	12,4000	12,5000	12,3500	5 248	65 011	17:05
UNICREDIT (UCG)	268,1000	0,90%	268,4500	268,4500	267,6500	99	26 558	17:05
UNIMA (U2K)	7,1800	-2,45%	7,3200	7,3600	7,1800	11 697	85 042	17:05
UNIMOT (UNT)	128,0000	1,59%	126,0000	129,0000	126,0000	2 265	288 943	17:05
URTESTE (URT)	41,0000	3,27%	39,7000	41,1000	39,6000	629	25 686	17:05
VERCOM (VRC)	119,0000	-2,78%	122,4000	122,4000	117,8000	2 080	248 140	17:05
VIGOPHOTN (VGO)	465,0000	-2,52%	476,0000	476,0000	465,0000	253	118 734	17:05
VINDEXUS (VIN)	11,7500	0,86%	11,6000	11,7500	11,5500	1 983	23 154	17:05
VISTAL (VTL)	#0,0995	-83,42%	-	-	-	-	-	17:05
VIVID (VVD)	0,8120	3,05%	0,7880	0,8380	0,7880	161 879	131 737	17:05
VOTUM (VOT)	47,0000	0,32%	47,3500	47,7000	46,7500	6 953	327 559	17:05
VOXEL (VOX)	148,0000	2,35%	144,6000	148,8000	139,2000	4 595	663 871	17:05
VRG	4,8000	-0,62%	4,8700	4,8700	4,7500	31 447	151 988	17:05
WARIMPEX (WXF)	2,4900	0,00%	2,4500	2,4900	2,4500	18 179	45 140	17:05
WASKO (WAS)	1,7300	0,00%	1,7250	1,7300	1,7250	550	949	17:05
WAWEL (WWL)	708,0000	0,00%	704,0000	708,0000	704,0000	24	16 980	17:05
WIELTON (WLT)	6,5000	0,00%	6,5000	6,5200	6,4000	18 997	122 657	17:05
WIKANA (WIK)	7,3000	0,00%	7,3000	7,3000	7,2000	207	1 510	17:05
WIRTUALNA (WPL)	55,4000	-1,95%	57,2000	57,6000	54,9000	52 678	2 936 948	17:05
WITTCHEN (WTN)	16,4400	-1,67%	16,8000	16,8000	16,3000	14 732	243 386	17:05
XPLUS (XPL)	2,3700	-0,84%	2,3900	2,3900	2,3000	2 704	6 307	17:05
XTPL (XTP)	71,0000	0,14%	71,5000	71,5000	69,1000	2 018	141 104	17:05
XTRADEBDM (XTB)	70,0000	-0,06%	71,0000	71,0000	69,6400	103 615	7 259 029	17:05
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	17:05
ZABKA (ZAB)	24,1800	0,79%	24,0700	24,2700	23,7500	3 175 014	76 330 725	17:05
ZAMET (ZMT)	0,7680	-0,52%	0,7720	0,7720	0,7620	7 140	5 457	17:05
ZEPAK (ZEP)	21,3500	-1,16%	21,4000	21,6500	21,3500	5 294	114 112	17:05
ZREMB (ZRE)	9,8000	2,51%	9,6000	9,8000	9,5600	10 053	97 141	17:05
ZUE	10,5500	0,96%	10,4500	10,6000	10,4500	3 666	38 589	17:05

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.