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	109 948,09	-0,61%	111 040,74	111 040,74	109 635,38	110 617,70	1 812 707 370	17:15
WIG20	2 945,82	-0,73%	2 976,86	2 979,79	2 935,85	2 967,35	1 578 057 641	17:15
WIG30	3 788,66	-0,71%	3 833,70	3 833,70	3 776,08	3 815,60	1 677 732 893	17:15
mWIG40	7 927,08	-0,20%	7 953,46	7 972,06	7 899,94	7 942,90	165 753 638	17:15
sWIG80	29 191,87	-0,44%	29 377,22	29 399,19	29 144,04	29 319,81	48 916 077	17:15
WIG-BANKI	17 732,43	0,18%	17 726,99	17 862,08	17 617,77	17 700,22	462 547 809	17:15
WIG-BUDOW	8 791,74	-2,22%	9 051,25	9 052,63	8 749,93	8 991,10	35 170 951	17:15
WIG-CHEMIA	7 633,29	-1,66%	7 769,90	7 787,61	7 633,29	7 762,32	2 862 037	17:15
WIG-ENERG	4 019,30	-1,77%	4 129,98	4 129,98	3 987,21	4 091,66	75 653 055	17:15
WIG-INFO	9 429,71	0,59%	9 453,53	9 589,97	9 297,90	9 374,38	35 289 480	17:15
WIG-MEDIA	6 607,78	1,68%	6 468,19	6 647,60	6 464,70	6 498,82	10 217 475	17:15
WIG-NRCHOM	5 524,21	0,78%	5 472,89	5 569,39	5 448,92	5 481,46	4 019 130	17:15
WIG-PALIWA	10 744,10	-1,52%	10 912,90	10 940,15	10 664,62	10 910,09	177 550 891	17:15
WIG-Poland	114 677,17	-0,63%	115 535,09	115 535,09	114 677,17	115 398,52	1 788 045 497	17:15
WIG-SPOZYW	2 980,13	-0,93%	3 028,94	3 067,53	2 963,56	3 008,25	1 585 697	17:15
WIG20lev	582,83	-1,46%	595,20	596,37	578,85	591,48	1 578 057 641	17:15
WIG20short	2 930,73	0,75%	2 900,30	2 940,51	2 897,43	2 908,95	1 578 057 641	17:15
GPWB-B1Y3Y	1 298,28	0,03%	1 298,08	1 298,28	1 298,08	1 297,95	-	17:20
GPWB-B1Y4Y	1 303,91	0,04%	1 303,67	1 303,91	1 303,67	1 303,33	-	17:20
GPWB-B1Y5Y	1 310,23	0,05%	1 310,09	1 310,23	1 310,09	1 309,63	-	17:20
GPWB-B3Y5Y	1 323,74	0,06%	1 323,64	1 323,74	1 323,64	1 322,98	-	17:20
GPWB-B5Y	1 328,74	0,12%	1 327,81	1 328,74	1 327,81	1 327,20	-	17:20
GPWB-BWZ	1 301,31	0,01%	1 301,31	1 301,31	1 301,31	1 301,17	-	17:20
INNOVATOR	1 582,43	-0,96%	1 591,00	1 591,00	1 582,43	1 597,79	390 131 070	17:15
mWIG40TR	12 336,00	-0,20%	12 377,60	12 406,01	12 293,78	12 360,63	165 753 638	17:15
mWIG40TRlv	18 852,65	-0,41%	18 980,07	19 067,08	18 723,33	18 930,21	165 753 638	17:15
mWIG40TRsh	2 398,74	0,22%	2 390,69	2 406,92	2 385,19	2 393,44	165 753 638	17:15
sWIG80dvp	1 021,70	0,00%	1 021,70	1 021,70	1 021,70	1 021,70	48 916 077	17:15
sWIG80TR	45 719,01	-0,44%	46 009,29	46 043,71	45 644,09	45 919,38	48 916 077	17:15
WIG140	2 133,75	-0,62%	2 155,21	2 155,21	2 127,49	2 146,97	1 792 727 356	17:15
WIG20dvp	138,49	0,00%	138,49	138,49	138,49	138,49	1 578 057 641	17:15
WIG20TR	6 512,05	-0,73%	6 580,65	6 587,14	6 490,02	6 559,64	1 578 057 641	17:15
WIG20TRlev	5 679,58	-1,46%	5 800,14	5 811,55	5 640,87	5 763,86	1 578 057 641	17:15
WIG20TRsht	2 658,51	0,75%	2 630,91	2 667,37	2 628,30	2 638,78	1 578 057 641	17:15
WIG30TR	8 184,56	-0,71%	8 281,85	8 281,85	8 157,39	8 242,76	1 677 732 893	17:15
WIG-CEE	2 487,69	-0,83%	2 492,21	2 504,97	2 487,69	2 508,57	1 819 778	17:15
WIGdiv	2 453,63	-0,34%	2 470,54	2 473,41	2 442,00	2 462,01	269 184 544	17:15
WIGdivplus	2 265,36	-0,65%	2 287,56	2 287,56	2 259,00	2 280,22	647 019 768	17:15
WIG.GAMES	18 247,06	-0,84%	18 430,44	18 592,14	18 202,32	18 402,30	42 633 737	17:15
WIG-GORNIC	7 112,60	2,11%	7 041,76	7 184,06	6 964,92	6 965,42	182 535 508	17:15
WIG-GRY	21 580,18	-1,16%	21 950,12	22 059,70	21 551,61	21 833,30	48 045 134	17:15
WIGind	18 088,38	-0,07%	18 124,75	18 186,62	18 009,84	18 101,41	27 372 125	17:15
WIG-LEKI	2 952,90	-0,07%	2 957,37	2 964,84	2 927,75	2 955,03	1 219 186	17:15
WIGmed	19 861,69	0,31%	19 857,82	19 949,85	19 818,71	19 799,63	21 991 995	17:15
WIG-MOTO	8 036,28	-1,84%	8 176,34	8 189,88	7 969,11	8 187,29	3 635 992	17:15
WIG.MS-BAS	21 200,50	0,37%	21 256,89	21 457,88	21 060,58	21 121,94	253 737 010	17:15
WIG.MS-ECM	7 748,74	-2,26%	7 950,95	7 950,95	7 738,94	7 927,62	399 684 111	17:15
WIG.MS-FIN	20 438,79	-0,16%	20 488,92	20 651,25	20 349,79	20 470,88	394 540 685	17:15
WIG-ODZIEZ	10 840,96	-0,73%	11 118,28	11 191,81	10 757,60	10 920,59	204 144 158	17:15
WIGtechTR	17 757,64	-0,17%	17 878,44	17 909,81	17 700,89	17 787,05	109 074 479	17:15
WIG-Ukrain	576,05	-1,19%	582,24	584,09	576,05	583,01	1 223 115	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,1000	-0,64%	3,0200	3,1100	2,9700	29 744	90 022	17:51	Reklama
08OCTAVA (08N)	0,6600	1,54%	0,6500	0,6600	0,6500	6 615	4 366	17:51
11BIT (11B)	162,0000	-2,00%	165,5000	166,6000	162,0000	7 548	1 237 739	17:51
3RGAMES (3RG)	0,7540	1,62%	0,7360	0,7600	0,7100	148 945	107 211	17:51
4MASS (4MS)	4,1200	-0,48%	4,0650	4,1700	4,0650	45 725	188 788	17:51
ABPL (ABE)	96,9000	0,00%	95,6000	97,2000	95,5000	1 339	129 338	17:51
ACAUTOGAZ (ACG)	22,4000	-0,88%	22,6000	22,6000	22,4000	655	14 731	17:51
ACTION (ACT)	30,8000	-0,32%	30,8500	30,9000	30,5000	5 150	158 138	17:51
ADIUVO (ADV)	0,6800	-0,87%	0,6880	0,6880	0,6520	2 800	1 850	17:51
AGORA (AGO)	9,2000	-2,13%	9,2200	9,3800	9,1200	39 626	366 617	17:51
AGROTON (AGT)	5,7000	-4,68%	5,9000	5,9800	5,6800	6 208	36 061	17:51
AIGAMES (ALG)	0,9540	-0,42%	0,9560	0,9560	0,9180	833	778	17:51
AILLERON (ALL)	15,2200	-1,17%	15,5000	15,5000	15,2000	11 950	182 714	17:51
AIRWAY (AWM)	0,3075	-0,65%	0,3095	0,3095	0,2940	234 498	70 832	17:51
ALIOR (ALR)	101,6500	-0,54%	102,2000	103,1000	101,2000	200 402	20 460 813	17:51
ALLEGRO (ALE)	30,5100	-2,60%	31,3850	31,4150	30,4650	7 993 221	246 260 062	17:51
ALTA (AAT)	1,5800	0,64%	1,5800	1,5800	1,5550	2 781	4 375	17:51
ALTUSTFI (ALI)	2,7500	0,00%	2,6900	2,7800	2,5100	71 895	193 362	17:51
AMBRA (AMB)	17,5400	-0,11%	17,5600	17,6600	17,5000	6 424	112 756	17:51
AMICA (AMC)	66,8000	4,70%	64,5000	67,7000	64,4000	25 157	1 663 998	17:51
AMPLI (APL)	0,9500	-5,00%	0,9500	0,9500	0,9500	8 153	7 745	17:51
AMREST (EAT)	14,4000	-0,41%	14,4800	14,5200	14,2200	92 931	1 342 800	17:51
ANSWEAR (ANR)	25,4000	-1,36%	25,5000	25,9000	24,9000	22 502	570 308	17:51
APATOR (APT)	23,0000	-1,08%	23,3000	23,3000	22,7500	9 387	217 242	17:51
APLISENS (APN)	17,9000	0,00%	17,9500	18,0000	17,7000	97	1 740	17:51
APSENERGY (APE)	2,6600	-0,37%	2,6700	2,7000	2,6600	5 073	13 513	17:51
ARCHICOM (ARH)	46,0000	0,00%	46,0000	46,0000	45,3000	2 129	97 144	17:51
ARCTIC (ATC)	8,4500	0,72%	8,3500	8,4500	8,2600	50 790	424 470	17:51
ARLEN (ARL)	33,9000	1,50%	33,6000	33,9600	33,2000	18 996	638 082	17:51
ARTIFEX (ART)	13,4400	-1,18%	13,6000	13,6800	13,4000	1 040	14 038	17:51
ASBIS (ASB)	29,6000	0,14%	29,6000	29,6800	29,1600	29 743	876 378	17:51
ASMGROUP (ASM)	0,3960	-1,98%	0,4060	0,4300	0,3860	774 463	313 995	17:51
ASSECOBS (ABS)	84,8000	-0,70%	85,4000	85,4000	84,2000	940	79 476	17:51
ASSECOPOL (ACP)	205,8000	1,38%	204,2000	212,0000	200,8000	140 660	28 899 045	17:51
ASSECOSEE (ASE)	62,9000	0,16%	62,9000	63,3000	62,3000	2 580	161 603	17:51
ASTARTA (AST)	45,3000	-4,03%	47,0000	47,3000	45,2000	15 167	699 900	17:51
ATAL (1AT)	56,0000	-0,88%	56,5000	56,6000	55,3000	2 645	147 859	17:51
ATENDE (ATD)	2,8800	-0,69%	2,9000	2,9400	2,8100	21 282	60 859	17:51
ATLANTAPL (ATP)	16,9500	0,00%	16,9500	16,9500	16,9500	540	9 153	17:51
ATLANTIS (ATS)	1,6200	-13,83%	1,8000	1,8000	1,6200	11 692	20 469	17:51
ATMGRUPA (ATG)	3,8900	-0,51%	3,8900	3,9200	3,8500	8 220	31 926	17:51
ATREM (ATR)	51,6000	1,18%	51,6000	51,8000	50,4000	8 167	417 931	17:51
AUTOPARTN (APR)	16,8800	-0,12%	16,9600	17,2000	16,6400	160 532	2 734 097	17:51
BBIDEV (BBD)	5,3000	0,00%	5,2500	5,3000	5,2000	2 635	13 864	17:51
BENEFIT (BFT)	3 540,0000	-0,28%	3 550,0000	3 595,0000	3 505,0000	3 405	12 098 780	17:51
BEST (BST)	27,0000	0,00%	27,0000	27,0000	26,4000	767	20 634	17:51
BETACOM (BCM)	4,7000	1,29%	4,7200	4,7200	4,6400	614	2 880	17:51
BIGCHEESE (BCS)	13,0000	0,00%	12,8200	13,0200	12,8200	6 454	83 821	17:51
BIOCELTIX (BCX)	94,0000	2,84%	91,4000	94,8000	91,4000	3 007	281 211	17:51
BIOMAXIMA (BMX)	11,6500	3,10%	11,3500	11,7500	11,3500	6 627	76 511	17:51
BIOMEDLUB (BML)	3,7550	-2,34%	3,8400	3,8450	3,7000	122 530	459 455	17:51
BIOPLANET (BIP)	23,7000	-0,84%	23,9000	23,9000	23,2000	133	3 099	17:51
BIOTON (BIO)	4,0000	-0,50%	4,0200	4,0200	3,9300	8 514	33 803	17:51
BLOOBER (BLO)	27,4000	5,38%	26,1000	27,5000	26,0500	39 317	1 052 163	17:51
BNPPPL (BNP)	113,5000	-0,87%	114,5000	114,5000	112,5000	2 654	300 880	17:51
BOGDANKA (LWB)	19,9200	-0,65%	20,0500	20,2000	19,7600	69 821	1 391 658	17:51
BOOMBIT (BBT)	6,3200	-1,25%	6,3800	6,4000	6,2800	8 044	50 883	17:51
BORYSZEW (BRS)	5,7000	-1,38%	5,7600	5,7800	5,6800	102 606	589 062	17:51
BOS	9,9500	-1,29%	10,0400	10,0800	9,9100	30 892	308 239	17:51
BOWIM (BOW)	4,5500	-0,22%	4,5300	4,5600	4,5000	3 094	14 045	17:51
BRAND24 (B24)	58,0000	-0,34%	59,0000	59,0000	58,0000	132	7 666	17:51
BUDIMEX (BDX)	604,6000	-3,42%	626,2000	631,4000	600,0000	41 555	25 403 781	17:51
BUMECH (BMC)	15,4600	0,13%	15,7000	16,2200	14,9400	331 621	5 230 931	17:51
CAPITAL (CPA)	0,8800	18,92%	0,8500	0,8800	0,8500	64 752	55 422	17:51
CAPITEA (CAP)	0,3700	0,41%	0,3695	0,3725	0,3635	81 078	29 783	17:51
CAPTORTX (CTX)	75,4000	3,01%	72,6000	77,0000	72,0000	22 345	1 678 554	17:51
CASPAR (CSR)	4,2000	6,06%	3,9600	4,6000	3,9400	26 682	113 057	17:51
CAVATINA (CAV)	13,3500	-1,84%	13,5000	13,7000	13,3500	1 114	14 998	17:51
CCC	119,6500	-6,16%	127,6000	127,9500	118,3500	994 805	120 165 065	17:51
CCENERGY (CCE)	0,2520	0,80%	0,2500	0,2520	0,2500	4 470	1 118	17:51
Reklama
CDPROJEKT (CDR)	251,9000	-1,33%	257,0000	258,1000	251,4000	150 449	38 227 975	17:51	Reklama
CDRL (CDL)	9,3500	-3,61%	9,7000	10,2000	9,3500	61	578	17:51
CELTIC (CPD)	2,8900	14,23%	2,5900	2,9300	2,5200	31 723	86 765	17:51
CEZ	224,6000	0,00%	224,6000	224,6000	224,6000	4	898	17:51
CFI	0,1590	-3,64%	0,1590	0,1590	0,1590	6 040	960	17:51
CIGAMES (CIG)	2,7950	-1,93%	2,8450	2,8700	2,7700	218 249	614 600	17:51
CITYSERV (CTS)	5,5500	-6,72%	5,2000	5,5500	5,2000	1 452	7 936	17:51
CLNPHARMA (CLN)	21,2500	0,95%	21,0500	21,4500	21,0000	11 341	240 336	17:51
CLOUD (CLD)	54,8000	1,48%	54,8000	55,0000	54,0000	340	18 544	17:51
COALENERG (CLE)	2,7700	-4,81%	2,8300	2,8300	2,7600	163 271	456 785	17:51
COGNOR (COG)	5,0800	-2,40%	5,2200	5,2300	5,0450	374 174	1 920 483	17:51
COLUMBUS (CLC)	5,4800	-0,36%	5,5000	5,6600	5,3700	37 916	209 055	17:51
COMP (CMP)	52,8000	-1,49%	54,0000	54,6000	52,6000	5 737	307 848	17:51
COMPERIA (CPL)	8,6000	1,78%	8,6000	8,6000	8,6000	47	404	17:51
COMPREMUM (CPR)	0,9120	-0,87%	0,9180	0,9700	0,9120	72 176	67 670	17:51
CORMAY (CRM)	0,3880	0,00%	0,3860	0,3880	0,3840	601	233	17:51
CPIEUROPE (CPI)	66,7500	-	-	-	-	-	-	17:51
CREEPYJAR (CRJ)	428,0000	-4,46%	448,0000	448,0000	407,0000	5 868	2 510 067	17:51
CREOTECH (CRI)	379,0000	-0,79%	382,0000	389,0000	379,0000	4 000	1 538 363	17:51
CYBERFLKS (CBF)	178,4000	-0,22%	179,8000	179,8000	176,8000	5 296	946 072	17:51
CYFRPLSAT (CPS)	10,9900	-0,54%	11,0200	11,1400	10,9400	1 071 567	11 799 123	17:51
CZTOREBKA (CZT)	0,4540	9,13%	0,4540	0,4540	0,4540	4 049	1 838	17:51
DADELO (DAD)	57,0000	-2,73%	59,2000	59,2000	56,2000	4 462	254 656	17:51
DATAWALK (DAT)	91,7200	-0,86%	95,0000	95,4400	91,0000	21 025	1 962 106	17:51
DBENERGY (DBE)	10,4000	0,00%	10,1000	10,4000	10,1000	743	7 579	17:51
DEBICA (DBC)	82,4000	0,37%	82,2000	82,4000	82,0000	1 464	120 520	17:51
DECORA (DCR)	71,0000	0,28%	70,8000	71,6000	70,0000	707	50 017	17:51
DEKPOL (DEK)	80,0000	3,09%	77,6000	82,0000	77,0000	6 347	507 081	17:51
DELKO (DEL)	6,9000	-1,15%	6,8800	7,0000	6,8200	23 319	160 613	17:51
DEVELIA (DVL)	8,0200	2,43%	7,8200	8,0900	7,8000	101 516	805 378	17:51
DGA	29,8000	0,00%	29,7000	29,8000	29,0000	245	7 233	17:51
DIAG (DIA)	167,7500	-0,83%	169,5000	172,0500	165,4000	41 517	7 009 100	17:51
DIGITANET (DIG)	142,6000	1,28%	141,0000	142,6000	141,0000	5 856	830 502	17:51
DIGITREE (DTR)	11,4000	0,00%	11,4000	11,4000	11,4000	100	1 140	17:51
DINOPL (DNP)	39,4000	-2,86%	40,6500	40,7800	39,2200	2 794 983	111 120 010	17:51
DMGROUP (DMG)	2,8800	-2,70%	2,9600	2,9600	2,8700	8 150	23 664	17:51
DOMDEV (DOM)	265,0000	2,51%	258,0000	269,0000	253,5000	3 608	940 539	17:51
DRAGOENT (DGE)	21,6000	-3,14%	21,5000	22,1000	21,1000	691	14 673	17:51
ECBSA (ECB)	24,7000	1,02%	24,9000	24,9000	24,0500	165	3 997	17:51
ECHO (ECH)	4,8900	-4,12%	5,0400	5,1000	4,8600	69 479	344 051	17:51
EDINVEST (EDI)	6,8800	0,00%	6,7800	6,9000	6,7600	1 312	8 895	17:51
EFEKT (EFK)	5,4500	-	-	-	-	-	-	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	40,6000	-0,98%	41,0000	41,5000	40,3500	30 848	1 258 748	17:51
ELKOP (EKP)	1,7950	3,16%	1,7150	1,7950	1,7100	8 363	14 510	17:51
ENAP (ENP)	2,9200	0,00%	2,8400	2,9200	2,8400	1 050	2 994	17:51
ENEA (ENA)	19,1100	-2,00%	19,4500	19,6800	18,9000	640 185	12 227 299	17:51
ENELMED (ENE)	18,0000	-1,64%	18,3000	18,3000	18,0000	4	73	17:51
ENERGA (ENG)	18,9000	0,21%	18,8800	18,9400	18,8600	191 851	3 625 345	17:51
ENERGOINS (ENI)	2,4400	0,00%	2,4600	2,4600	2,3800	21 955	52 748	17:51
ENTER (ENT)	54,0000	0,00%	54,3000	54,3000	52,6000	24 940	1 336 897	17:51
EQUNICO (EQU)	0,9360	-0,21%	0,9020	0,9400	0,9000	32 207	29 080	17:51
ERBUD (ERB)	27,9000	-1,06%	28,0000	28,5500	27,9000	4 478	125 264	17:51
ERG	39,4000	0,00%	39,4000	39,4000	39,4000	195	7 683	17:51
ESOTIQ (EAH)	36,0000	-1,10%	36,3000	36,3000	35,4000	665	23 748	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	1,5950	-1,54%	1,6150	1,6150	1,5900	3 866	6 213	17:51
EUROCASH (EUR)	7,2000	-1,50%	7,3500	7,3600	7,1650	226 685	1 639 418	17:51
EUROHOLD (EHG)	3,0000	2,74%	2,9200	3,0000	2,9200	1 307	3 920	17:51
EUROTEL (ETL)	29,6000	4,59%	29,7000	29,8000	29,2000	26 492	781 163	17:51
FABRITY (FAB)	25,5000	0,00%	25,5000	25,5000	25,4000	168	4 274	17:51
FASING (FSG)	12,9000	0,78%	12,8000	12,9000	12,8000	1 092	13 979	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	13,0000	0,00%	13,0000	13,0000	12,7000	364	4 624	17:51
FERRO (FRO)	26,8000	-0,37%	26,9000	27,0000	26,7000	15 009	403 604	17:51
FMG	86,0000	-	-	-	-	-	-	17:51
FON	0,2440	-2,40%	0,2480	0,2500	0,2440	28 757	7 054	17:51
FOODHUB (FHB)	2,7500	5,77%	2,5900	2,7500	2,5000	3 462	8 905	17:51
FORTE SA (FTE)	20,8000	-2,35%	21,4000	21,4000	20,6000	26 243	549 249	17:51
GAMEOPS (GOP)	11,1600	-1,24%	11,3000	11,9800	11,0600	6 411	72 230	17:51
Reklama
GAMFACTOR (GIF)	6,4000	-1,23%	6,3600	6,4200	6,3600	811	5 182	17:51	Reklama
GENOMTEC (GMT)	4,4850	-1,64%	4,5000	4,5700	4,4850	12 218	54 878	17:51
GETIN (GTN)	0,5550	0,18%	0,5650	0,5650	0,5550	160 371	89 467	17:51
GOBARTO (GOB)	21,3000	0,47%	21,3000	21,3000	21,3000	100	2 130	17:51
GPW	64,0000	0,95%	63,9000	64,1000	63,2000	46 744	2 980 000	17:51
GREENX (GRX)	2,0300	-2,12%	2,0520	2,0580	2,0120	502 247	1 020 252	17:51
GRENEVIA (GEA)	3,2450	4,68%	3,1300	3,2950	3,1150	138 905	446 485	17:51
GRODNO (GRN)	9,8000	0,00%	9,8800	9,9200	9,7600	4 879	47 772	17:51
GRUPAAZOTY (ATT)	18,0900	-2,27%	18,5100	18,6000	18,0900	133 572	2 443 427	17:51
GRUPRACUJ (GPP)	54,0000	0,00%	53,8000	55,0000	53,7000	2 063	111 951	17:51
GTC	3,2100	-3,60%	3,3300	3,3300	3,2100	8 878	29 159	17:51
HANDLOWY (BHW)	101,8000	-1,55%	102,4000	103,2000	101,4000	14 596	1 491 670	17:51
HARPER (HRP)	5,9400	1,02%	5,9400	5,9400	5,8200	19 938	116 121	17:51
HELIO (HEL)	31,0000	-6,06%	33,0000	33,0000	30,5000	1 862	59 454	17:51
HERKULES (HRS)	1,3000	-0,76%	1,3100	1,3100	1,2800	18 088	23 154	17:51
HUUUGE-S144 (HUGE)	24,1500	0,63%	24,0000	24,4500	24,0000	88 020	2 123 643	17:51
HYDROTOR (HDR)	14,4500	-1,03%	14,6000	14,7500	14,4500	876	12 724	17:51
IALBGR (IAG)	0,2800	7,69%	0,2800	0,2800	0,2800	34 428	9 640	17:51
IBSM (IBS)	64,4000	9,15%	59,0000	64,4000	57,2000	176	10 499	17:51
IDMPL (IDM)	0,5100	0,99%	0,5050	0,5100	0,5050	2 622	1 325	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	29,5500	-1,01%	29,8500	29,8500	29,3000	952	28 154	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	30,0000	3,45%	30,1000	32,0000	28,2000	7 575	228 052	17:51
IMMOBILE (GKI)	3,4700	3,58%	3,4800	3,4800	3,3800	5 320	18 163	17:51
IMPERIO (IMP)	1,4300	1,42%	1,4100	1,4300	1,4100	6 147	8 690	17:51
IMS	3,0300	2,36%	2,9600	3,0800	2,9500	46 871	140 666	17:51
INC	1,6750	6,69%	1,5650	1,7500	1,5600	192 563	318 026	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	331,0000	0,00%	330,0000	334,5000	325,5000	8 951	2 962 469	17:51
INPRO (INP)	8,2000	0,00%	8,2000	8,2000	8,1000	252	2 044	17:51
INSTALKRK (INK)	36,0000	0,28%	36,0000	36,1000	36,0000	328	11 829	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	2,0500	-5,96%	2,1900	2,1900	2,0000	3 581	7 289	17:51
INTERCARS (CAR)	561,0000	-2,43%	573,0000	573,0000	556,0000	1 470	829 571	17:51
INTERSPPL (IPO)	0,4900	-2,78%	0,4910	0,5080	0,4780	59 891	30 275	17:51
INTROL (INL)	6,9200	-0,57%	6,9200	6,9600	6,9200	2 529	17 530	17:51
IPOPEMA (IPE)	3,1700	1,60%	3,1200	3,1800	3,1200	8 993	28 381	17:51
IZOBLOK (IZB)	24,8000	-	-	-	-	-	-	17:51
IZOLACJA (IZO)	3,9500	1,80%	3,9700	3,9700	3,9500	129	512	17:51
IZOSTAL (IZS)	3,2200	0,94%	3,1900	3,2300	3,1800	17 011	54 489	17:51
JRH	5,7000	-1,04%	5,7200	5,7200	5,4600	9 499	52 620	17:51
JSW	23,4300	0,64%	23,3800	23,5800	23,0800	265 382	6 197 231	17:51
JWWINVEST (JWW)	3,0700	-2,85%	3,0800	3,0800	3,0700	200	615	17:51
KCI	0,9360	-1,27%	0,9480	0,9480	0,9100	27 072	24 948	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	21,4000	-3,17%	22,0000	22,0000	20,7500	17 149	364 778	17:51
KETY (KTY)	951,5000	-1,19%	963,0000	973,5000	944,5000	11 333	10 853 074	17:51
KGHM (KGH)	222,9000	2,25%	219,8000	225,4000	217,6000	778 308	173 469 583	17:51
KGL	12,0000	3,45%	12,0000	12,0000	12,0000	1	12	17:51
KINOPOL (KPL)	19,9000	0,76%	19,7500	19,9500	19,6000	289 767	5 723 622	17:51
KOGENERA (KGN)	65,9000	0,15%	66,0000	66,6000	64,9000	3 673	240 735	17:51
KOMPAP (KMP)	25,0000	-	-	-	-	-	-	17:51
KOMPUTRON (KOM)	6,9400	-0,29%	6,9600	6,9600	6,6000	7 143	48 778	17:51
KPPD (KPD)	23,0000	-	-	-	-	-	-	17:51
KRAKCHEM (KCH)	0,5900	-4,84%	0,6240	0,6240	0,5800	16 992	10 204	17:51
KRKA (KRK)	866,0000	-0,46%	860,0000	866,0000	852,0000	26	22 348	17:51
KRUK (KRU)	464,8000	-1,73%	474,0000	478,0000	461,7000	15 154	7 086 725	17:51
KRVITAMIN (KVT)	10,1500	-0,49%	10,2000	10,2000	10,0500	2 002	20 174	17:51
KSGAGRO (KSG)	3,9300	-6,65%	4,1700	4,1700	3,7700	21 147	81 537	17:51
LARQ (LRQ)	1,8650	6,57%	1,8650	1,8650	1,7900	5 002	9 014	17:51
LENA (LEN)	2,6900	1,51%	2,6900	2,7000	2,6500	2 570	6 852	17:51
LENTEX (LTX)	7,0800	0,28%	7,0600	7,0800	6,9200	4 462	31 164	17:51
LESS (LES)	0,2300	0,44%	0,2330	0,2350	0,2240	57 179	13 051	17:51
LIBET (LBT)	1,4900	-2,61%	1,4900	1,4900	1,4900	50	75	17:51
LOKUM (LKD)	22,0000	0,00%	22,0000	22,0000	22,0000	8	176	17:51
LPP	16 760,0000	0,96%	16 890,0000	17 190,0000	16 585,0000	4 744	79 748 350	17:51
LSISOFT (LSI)	29,4000	6,52%	29,0000	29,8000	29,0000	11 713	342 876	17:51
LUBAWA (LBW)	9,0900	-1,52%	9,2250	9,5200	8,9400	296 900	2 746 517	17:51
MABION (MAB)	7,1400	1,42%	7,0800	7,1500	6,9500	64 027	451 030	17:51
Reklama
MAKARONPL (MAK)	23,1000	0,22%	23,1000	23,2000	23,0500	3 614	83 540	17:51	Reklama
MANGATA (MGT)	62,0000	-2,52%	63,0000	63,6000	62,0000	849	53 164	17:51
MANYDEV (MAN)	0,6160	-	-	-	-	-	-	17:51
MARVIPOL (MVP)	8,6400	0,47%	8,6000	8,6400	8,5000	12 575	107 940	17:51
MAXCOM (MXC)	4,9900	-0,60%	5,0200	5,0200	4,8700	8 767	43 994	17:51
MBANK (MBK)	1 000,0000	-1,19%	1 016,5000	1 017,0000	994,0000	20 076	20 099 795	17:51
MBWS (MBW)	12,5000	0,00%	12,5000	12,5000	12,5000	2	25	17:51
MCI	28,0000	0,36%	27,9000	28,1000	27,7000	1 326	37 027	17:51
MDIENERGIA (MDI)	0,9000	-2,17%	0,9200	0,9380	0,8920	8 475	7 617	17:51
MEDICALG (MDG)	32,9000	-0,90%	33,5000	33,5000	32,3500	26 391	874 168	17:51
MEDINICE (ICE)	12,4600	19,81%	10,5000	12,9000	10,3000	165 389	2 026 457	17:51
MEGARON (MEG)	5,2500	-16,00%	5,2500	5,2500	5,2500	245	1 286	17:51
MENNICA (MNC)	36,1000	0,84%	35,5000	36,2000	35,5000	1 140	41 062	17:51
MERCATOR (MRC)	39,3000	-1,26%	39,6000	40,0000	39,1000	6 215	245 042	17:51
MERCOR (MCR)	21,4000	0,00%	21,4000	21,7000	21,1000	2 228	47 573	17:51
MEXPOLSKA (MEX)	3,6300	-0,27%	3,6300	3,6300	3,5100	3 565	12 526	17:51
MFO	33,7000	-0,59%	33,8000	33,8000	33,0000	836	27 834	17:51
MILKILAND (MLK)	1,8600	-4,12%	1,9000	1,9000	1,8400	95 131	177 566	17:51
MILLENNIUM (MIL)	15,1900	1,54%	15,0000	15,1900	14,6800	746 499	11 250 989	17:51
MIRACULUM (MIR)	0,7200	0,00%	0,7100	0,7200	0,7000	16 350	11 596	17:51
MIRBUD (MRB)	14,1600	-1,12%	14,3600	14,4800	14,1300	85 464	1 221 795	17:51
MLPGROUP (MLG)	82,0000	0,24%	81,8000	82,4000	81,8000	661	54 249	17:51
MLSYSTEM (MLS)	15,4600	-0,51%	15,5000	15,5800	15,3000	3 648	56 155	17:51
MOBRUK (MBR)	312,0000	2,63%	305,0000	314,0000	305,0000	4 281	1 327 133	17:51
MOJ	1,4500	0,00%	1,4200	1,4500	1,4200	310	440	17:51
MOL	32,6000	-1,51%	34,5000	34,5000	32,6000	15 732	520 932	17:51
MOLECURE (MOC)	7,0000	2,04%	6,9200	7,2500	6,8700	57 341	404 304	17:51
MONNARI (MON)	5,1200	0,79%	5,0800	5,3200	5,0800	19 807	103 147	17:51
MOSTALPLC (MSP)	14,7500	-1,67%	15,0000	15,0000	14,7500	17	254	17:51
MOSTALWAR (MSW)	6,8800	0,58%	6,8400	6,8800	6,7800	3 508	24 006	17:51
MOSTALZAB (MSZ)	6,5000	-0,91%	6,5900	6,5900	6,4800	13 937	90 621	17:51
MOVIEGAME (MOV)	9,8000	7,46%	9,1200	9,9000	9,1200	7 008	66 364	17:51
MURAPOL (MUR)	39,4500	-1,00%	40,0000	40,2000	39,4500	30 525	1 215 952	17:51
MUZA (MZA)	9,4400	0,00%	9,4400	9,4400	9,4400	2	19	17:51
MWTRADE (MWT)	3,1000	0,00%	3,1000	3,1000	3,1000	1 176	3 646	17:51
NANOGROUP (NNG)	2,9250	-1,52%	2,9800	2,9950	2,8100	52 360	152 700	17:51
NEUCA (NEU)	835,0000	-0,60%	840,0000	840,0000	823,0000	1 983	1 659 310	17:51
NEWAG (NWG)	99,0000	-1,20%	100,2000	101,6000	98,2000	9 493	945 752	17:51
NEXITY (NXG)	2,1000	0,00%	2,1000	2,1000	2,1000	400	840	17:51
NOCTILUCA (NCL)	93,2000	-2,10%	96,0000	96,0000	92,2000	965	90 849	17:51
NOVATURAS (NTU)	6,0000	0,00%	6,0000	6,0000	6,0000	120	720	17:51
NOVAVISGR (NVG)	0,9920	-0,70%	0,9990	0,9990	0,9870	60 236	59 857	17:51
NOVITA (NVT)	109,5000	1,39%	108,5000	111,0000	107,0000	1 820	198 980	17:51
NTCAPITAL (NTC)	0,5180	-0,38%	0,5180	0,5180	0,5060	8 319	4 289	17:51
NTTSYSTEM (NTT)	9,2400	0,43%	9,2800	9,2800	9,1400	1 926	17 705	17:51
ODLEWNIE (ODL)	9,6400	-0,41%	9,6800	9,7400	9,3200	1 465	14 170	17:51
ONDE (OND)	9,0000	4,77%	8,6100	9,1200	8,6100	42 988	382 410	17:51
ONESANO (ONO)	0,8780	-0,90%	0,8640	0,8780	0,8640	5 030	4 346	17:51
OPONEO.PL (OPN)	89,0000	-3,05%	91,6000	91,6000	88,8000	15 210	1 383 593	17:51
OPTEAM (OPM)	3,2400	1,25%	3,1800	3,2400	3,1000	10 077	31 745	17:51
ORANGEPL (OPL)	9,5600	-0,81%	9,6300	9,6680	9,4900	491 964	4 714 168	17:51
ORCOGROUP (OPG)	4,5000	10,29%	4,5000	4,5000	4,5000	223	1 004	17:51
ORZBIALY (OBL)	37,0000	-	-	-	-	-	-	17:51
OTLOG (OTS)	12,4000	-2,36%	12,6200	12,6200	12,4000	2 274	28 277	17:51
OTMUCHOW (OTM)	4,7000	-0,42%	4,7000	4,7000	4,7000	1	5	17:51
PANOVA (NVA)	15,9000	0,00%	15,7500	15,9000	15,7000	862	13 550	17:51
PASSUS (PAS)	93,0000	-2,52%	95,6000	95,6000	92,2000	3 207	302 837	17:51
PATENTUS (PAT)	3,1200	-1,58%	3,1300	3,1800	3,0900	12 213	38 027	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,6350	-	-	-	-	-	-	17:51
PCCEXOL (PCX)	2,3600	-1,67%	2,4000	2,4000	2,3500	34 094	80 664	17:51
PCCROKITA (PCR)	66,3000	-0,60%	66,7000	67,1000	65,8000	5 254	348 565	17:51
PCFGROUP (PCF)	2,9900	-2,61%	3,0200	3,0300	2,9450	92 204	274 835	17:51
PEKABEX (PBX)	12,5500	0,40%	12,6000	12,6500	12,3500	5 553	69 315	17:51
PEKAO (PEO)	196,8000	-0,03%	196,0000	199,0500	195,3000	578 880	113 960 172	17:51
PEPCO (PCO)	26,9800	1,39%	26,7900	27,1900	26,6600	695 586	18 757 109	17:51
PEPEES (PPS)	0,9200	0,55%	0,9000	0,9200	0,8850	17 894	16 354	17:51
PGE	8,8420	-1,65%	9,0000	9,1000	8,7020	4 092 420	36 316 638	17:51
PGFGROUP (PGV)	0,5340	-5,99%	0,5660	0,5660	0,5100	140 070	72 748	17:51
PHARMENA (PHR)	3,1300	-2,19%	3,1300	3,2000	3,0500	3 840	11 981	17:51
Reklama
PHN	9,9400	-0,40%	9,9800	9,9800	9,8400	2 995	29 716	17:51	Reklama
PHOTON (PEN)	1,8800	-1,05%	1,8900	1,9100	1,8700	12 754	24 077	17:51
PKNORLEN (PKN)	91,5700	-1,54%	93,0000	93,3000	90,8600	1 923 059	176 619 530	17:51
PKOBP (PKO)	77,5000	0,78%	76,9000	78,0400	76,5600	2 481 088	192 000 974	17:51
PKPCARGO (PKP)	13,4100	-6,49%	14,3100	14,3400	13,3000	426 497	5 880 285	17:51
PLAYWAY (PLW)	249,5000	-0,60%	255,0000	255,0000	249,5000	4 246	1 070 547	17:51
PLAZACNTR (PLZ)	2,5900	0,39%	2,6600	2,6600	2,4750	12 756	32 066	17:51
PMPG (PGM)	1,6600	-4,60%	1,7400	1,7400	1,6500	16 625	28 348	17:51
POLENERGIA (PEP)	57,4000	0,35%	57,4000	57,4000	56,2000	3 605	204 109	17:51
POLICE (PCE)	8,1000	-0,25%	8,1800	8,1800	8,0800	973	7 878	17:51
POLIMEXMS (PXM)	5,9600	-3,56%	6,2000	6,2000	5,9500	419 071	2 540 044	17:51
POLTREG (PTG)	26,7000	-6,64%	28,0000	28,5000	26,5000	5 039	137 620	17:51
POLWAX (PWX)	1,3200	1,54%	1,3000	1,3200	1,3000	47 507	62 168	17:51
PRAGMAINK (PRI)	3,1600	0,00%	3,1600	3,1600	3,1600	10	32	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	21,7000	-5,24%	22,8000	22,8000	21,7000	705	15 439	17:51
PROJPRZEM (PJP)	14,5000	0,00%	14,5000	14,5000	14,5000	151	2 190	17:51
PROTEKTOR (PRT)	1,1500	-1,71%	1,1700	1,1900	1,1200	59 927	69 484	17:51
PTWP (PTW)	134,0000	0,00%	134,0000	134,0000	131,0000	31	4 072	17:51
PULAWY (ZAP)	50,8000	-2,31%	50,8000	51,0000	49,6000	882	44 286	17:51
PURE (PUR)	4,3980	7,27%	4,0580	4,4000	4,0540	19 326	82 184	17:51
PZU	62,1800	-1,58%	63,2400	63,3000	62,0600	978 839	61 292 363	17:51
QNATECHNO (QNA)	27,0000	7,57%	25,4000	27,6000	25,4000	1 879	50 186	17:51
QUANTUM (QNT)	28,6000	2,88%	28,6000	28,6000	28,6000	897	25 654	17:51
QUERCUS (QRS)	13,0000	-0,76%	13,2000	13,2000	13,0000	3 363	44 146	17:51
RAEN (RAE)	0,6000	4,90%	0,5720	0,6000	0,5720	136 185	80 175	17:51
RAFAMET (RAF)	49,0000	-2,00%	50,0000	50,0000	47,2000	672	32 418	17:51
RAINBOW (RBW)	133,1000	-1,26%	135,0000	135,6000	132,7000	22 263	2 979 078	17:51
RANKPROGR (RNK)	4,5350	0,67%	4,5000	4,5700	4,5000	10 745	48 361	17:51
RAWLPLUG (RWL)	13,4000	3,08%	13,1000	13,4000	13,1000	103	1 365	17:51
REDAN (RDN)	0,0500	-	-	-	-	-	-	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0550	-8,33%	0,0550	0,0550	0,0550	12 953	712	17:51
REINO (RNC)	0,8200	-	-	-	-	-	-	17:51
RELPOL (RLP)	5,0000	-1,19%	5,0600	5,0600	5,0000	1 845	9 276	17:51
REMAK (RMK)	11,7000	1,74%	11,5000	12,0500	11,2500	2 779	32 139	17:51
RENDER (RND)	72,6000	-0,55%	73,2000	73,2000	72,0000	261	18 991	17:51
ROPCZYCE (RPC)	23,4000	-2,50%	24,0000	24,0000	23,2000	706	16 634	17:51
RYVU (RVU)	29,0000	1,05%	28,8000	29,6000	28,3500	53 995	1 563 200	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	20,1000	0,00%	20,1000	20,3000	19,9000	2 866	57 593	17:51
SANPL (SPL)	482,0000	0,06%	482,0000	489,6000	477,2000	205 799	99 593 942	17:51
SANTANDER (SAN)	39,9500	-0,50%	40,2000	40,2000	39,9500	695	27 840	17:51
SANWIL (SNW)	1,3000	-2,99%	1,3500	1,3500	1,3000	45 070	59 427	17:51
SCPFL (SCP)	146,4000	1,10%	144,8000	146,4000	144,6000	2 183	317 325	17:51
SECOGROUP (SWG)	30,0000	0,00%	30,0000	30,0000	30,0000	360	10 800	17:51
SEKO (SEK)	8,5000	-0,23%	8,5200	8,5800	8,5000	3 498	29 786	17:51
SELENAFM (SEL)	40,7000	0,25%	41,9000	41,9000	40,7000	8 343	341 542	17:51
SELVITA (SLV)	47,4000	-0,84%	47,7000	47,8000	46,3000	27 862	1 314 521	17:51
SERINUS (SEN)	0,7100	-	-	-	-	-	-	17:51
SFINKS (SFS)	0,4020	-0,99%	0,4060	0,4090	0,3900	122 989	48 919	17:51
SHOPER (SHO)	49,6000	-0,60%	50,2000	50,2000	49,1000	2 611	129 392	17:51
SILVAIR-REGS (SVRS)	10,5000	3,96%	10,1000	10,5000	9,8500	201	2 046	17:51
SILVANO (SFG)	4,8500	-6,01%	4,9400	4,9400	4,8500	4 206	20 487	17:51
SIMFABRIC (SIM)	1,7880	-0,67%	1,7940	1,7940	1,7020	13 526	23 281	17:51
SKARBIEC (SKH)	31,2000	-2,50%	31,8000	32,0000	31,2000	1 545	49 201	17:51
SKYLINE (SKL)	1,4100	-	-	-	-	-	-	17:51
SNIEZKA (SKA)	81,2000	1,50%	81,6000	81,6000	79,6000	224	18 016	17:51
SOHODEV (SHD)	0,4060	0,00%	0,4080	0,4080	0,4060	12 670	5 168	17:51
SONEL (SON)	15,5000	-0,64%	15,3500	15,5000	15,2500	1 405	21 530	17:51
SOPHARMA (SPH)	12,7500	-	-	-	-	-	-	17:51
SPYROSOFT (SPR)	548,0000	-0,72%	554,0000	554,0000	546,0000	161	88 208	17:51
STALEXP (STX)	3,0800	0,00%	3,1000	3,1000	3,0600	98 562	302 927	17:51
STALPROD (STP)	247,0000	2,49%	241,0000	249,0000	241,0000	617	150 756	17:51
STALPROFI (STF)	7,9800	-0,50%	8,0200	8,0200	7,9400	1 590	12 666	17:51
STAPORKOW (ZUK)	4,1400	-	-	-	-	-	-	17:51
STARHEDGE (SHG)	0,2600	-9,72%	0,2600	0,2600	0,2600	2 250	585	17:51
SUNEX (SNX)	4,0600	-2,52%	4,1600	4,1800	4,0150	19 576	79 554	17:51
SYGNITY (SGN)	98,0000	0,82%	98,0000	100,0000	96,8000	1 529	150 730	17:51
SYNEKTIK (SNT)	277,8000	0,73%	277,4000	283,0000	275,8000	9 551	2 656 955	17:51
Reklama
TALEX (TLX)	19,6000	2,08%	19,6000	19,6000	19,1000	572	10 980	17:51	Reklama
TARCZYNSKI (TAR)	119,0000	0,42%	121,5000	123,0000	118,5000	117	14 204	17:51
TATRY (TMR)	88,0000	-	-	-	-	-	-	17:51
TAURONPE (TPE)	8,7940	-2,29%	8,9580	9,1880	8,7200	2 862 526	25 526 260	17:51
TBULL (TBL)	3,6000	0,00%	3,6000	3,6000	3,6000	84	302	17:51
TENDERHUT (THG)	6,1600	0,00%	6,1400	6,3600	6,1400	2 645	16 478	17:51
TERMOREX (TRR)	0,6800	0,00%	0,6850	0,6850	0,6800	4 919	3 345	17:51
TESGAS (TSG)	2,5000	-2,72%	2,5300	2,5300	2,5000	11 600	29 111	17:51
TEXT (TXT)	41,3800	-1,05%	42,2000	42,2000	40,5800	55 901	2 302 470	17:51
TORPOL (TOR)	59,7000	-0,50%	59,9000	62,4000	58,8000	36 944	2 236 285	17:51
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	17:51
TOYA (TOA)	9,7500	0,83%	9,6400	9,8300	9,6000	40 402	393 848	17:51
TRAKCJA (TRK)	3,0900	-0,32%	3,1450	3,1750	3,0350	149 110	464 468	17:51
TRANSPOL (TRN)	3,8300	0,00%	3,8300	3,8300	3,7000	887	3 332	17:51
TRITON (TRI)	3,5600	-	-	-	-	-	-	17:51
TSGAMES (TEN)	89,2000	-0,34%	89,0000	89,9000	88,5000	4 826	429 780	17:51
ULMA (ULM)	58,5000	0,00%	58,5000	58,5000	58,5000	2	117	17:51
ULTGAMES (ULG)	12,5000	2,88%	12,1000	12,5000	12,1000	1 141	14 040	17:51
UNFOLD (UNF)	1,5500	0,00%	1,6000	1,6000	1,5500	1 559	2 447	17:51
UNIBEP (UNI)	13,8500	-0,72%	13,9500	14,0000	13,6500	7 111	98 865	17:51
UNICREDIT (UCG)	279,0000	0,00%	279,0000	279,0000	279,0000	2	558	17:51
UNIMA (U2K)	6,9600	2,96%	6,7600	7,0000	6,7600	4 665	31 927	17:51
UNIMOT (UNT)	131,4000	1,23%	129,0000	131,6000	129,0000	3 144	410 429	17:51
URTESTE (URT)	35,0000	-0,57%	36,0000	36,0000	35,0000	231	8 125	17:51
VERCOM (VRC)	123,8000	0,16%	124,8000	124,8000	122,4000	606	74 558	17:51
VIGOPHOTN (VGO)	463,0000	-0,86%	468,0000	468,0000	458,0000	206	95 209	17:51
VINDEXUS (VIN)	12,2000	-0,41%	12,2500	12,3000	12,1000	9 935	121 153	17:51
VISTAL (VTL)	0,6000	-	-	-	-	-	-	17:51
VIVID (VVD)	0,8320	-3,03%	0,8580	0,8760	0,8300	37 819	32 294	17:51
VOTUM (VOT)	46,4000	-1,49%	47,0000	47,0000	46,4000	15 526	723 977	17:51
VOXEL (VOX)	133,6000	1,06%	134,8000	135,4000	133,0000	1 915	257 683	17:51
VRG	5,0000	-1,57%	5,0200	5,0800	5,0000	7 682	38 800	17:51
WARIMPEX (WXF)	2,3900	0,84%	2,3700	2,3900	2,3300	4 295	10 116	17:51
WASKO (WAS)	1,7050	0,00%	1,7050	1,7050	1,7050	1 139	1 942	17:51
WAWEL (WWL)	688,0000	-1,71%	704,0000	704,0000	686,0000	41	28 400	17:51
WIELTON (WLT)	6,0700	1,17%	6,0000	6,0800	5,9800	18 425	111 446	17:51
WIKANA (WIK)	7,3000	-2,67%	7,3000	7,5000	6,9500	1 747	12 579	17:51
WIRTUALNA (WPL)	61,3000	3,37%	59,0000	61,9000	59,0000	50 421	3 057 337	17:51
WITTCHEN (WTN)	16,1000	-0,12%	16,1200	16,3800	16,0000	12 706	204 181	17:51
XPLUS (XPL)	2,2900	2,69%	2,2400	2,2900	2,2400	6	13	17:51
XTPL (XTP)	81,5000	2,00%	80,9000	82,0000	80,0000	2 196	178 329	17:51
XTRADEBDM (XTB)	69,2000	-1,14%	70,0000	70,3600	69,2000	97 676	6 826 363	17:51
YOLO (YOL)	0,3360	-	-	-	-	-	-	17:51
ZABKA (ZAB)	22,5900	-2,00%	23,0500	23,1800	22,4800	963 902	21 907 512	17:51
ZAMET (ZMT)	0,7400	-0,54%	0,7440	0,7480	0,7360	147 833	109 398	17:51
ZEPAK (ZEP)	19,3600	-2,22%	19,8000	19,8000	19,2600	16 379	321 391	17:51
ZREMB (ZRE)	8,5400	-2,84%	8,7500	8,8600	8,5000	21 973	190 919	17:51
ZUE	10,7000	0,00%	10,7000	10,7000	10,7000	195	2 087	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.