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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	106 574,64	0,84%	105 648,70	106 574,64	105 162,60	105 684,54	1 288 194 507	17:15
WIG20	2 880,23	-0,16%	2 854,69	2 880,23	2 840,10	2 884,84	1 072 015 188	17:15
WIG30	3 719,38	0,11%	3 686,78	3 719,38	3 664,87	3 715,31	1 160 871 418	17:15
mWIG40	7 919,81	0,87%	7 853,60	7 919,81	7 797,06	7 851,35	142 147 184	17:15
sWIG80	29 051,21	0,44%	28 953,50	29 051,21	28 920,48	28 925,18	54 878 787	17:15
WIG-BANKI	17 798,02	1,74%	17 493,81	17 798,02	17 484,47	17 493,86	396 373 732	17:15
WIG-BUDOW	8 088,46	0,48%	8 048,00	8 143,05	8 013,91	8 049,57	28 228 475	17:15
WIG-CHEMIA	8 015,41	0,15%	8 020,93	8 063,22	7 806,84	8 003,66	5 060 014	17:15
WIG-ENERG	4 288,38	-1,62%	4 345,06	4 359,71	4 174,90	4 358,81	63 862 703	17:15
WIG-INFO	9 770,42	0,33%	9 688,60	9 770,42	9 613,37	9 738,42	12 738 905	17:15
WIG-MEDIA	7 036,93	1,64%	6 926,95	7 077,34	6 877,85	6 923,57	2 686 240	17:15
WIG-NRCHOM	5 499,00	0,96%	5 489,07	5 499,00	5 438,07	5 446,52	2 582 917	17:15
WIG-PALIWA	9 076,94	0,52%	8 983,66	9 103,49	8 983,66	9 030,25	146 906 589	17:15
WIG-Poland	111 323,39	0,86%	110 421,29	111 323,39	110 421,29	110 377,54	1 244 254 832	17:15
WIG-SPOZYW	2 895,24	0,67%	2 877,20	2 895,45	2 861,32	2 876,05	1 072 027	17:15
WIG20lev	572,19	-0,36%	562,02	572,19	556,21	574,27	1 072 015 188	17:15
WIG20short	2 936,52	0,24%	2 962,45	2 977,26	2 936,52	2 929,35	1 072 015 188	17:15
GPWB-B1Y3Y	1 269,80	0,03%	1 268,84	1 269,80	1 268,84	1 269,38	-	17:20
GPWB-B1Y4Y	1 273,91	0,04%	1 272,54	1 273,91	1 272,54	1 273,34	-	17:20
GPWB-B1Y5Y	1 278,50	0,04%	1 276,75	1 278,50	1 276,75	1 277,96	-	17:20
GPWB-B3Y5Y	1 289,88	0,05%	1 287,45	1 289,88	1 287,45	1 289,23	-	17:20
GPWB-B5Y	1 284,69	0,08%	1 281,25	1 284,69	1 281,25	1 283,69	-	17:20
GPWB-BWZ	1 276,60	0,00%	1 276,75	1 276,75	1 276,60	1 276,57	-	17:20
INNOVATOR	1 704,38	-0,28%	1 700,77	1 704,38	1 700,77	1 709,11	289 615 190	17:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	142 147 184	17:15
mWIG40TR	12 293,44	0,87%	12 190,66	12 293,44	12 102,91	12 187,18	142 147 184	17:15
mWIG40TRlv	19 151,26	1,71%	18 833,66	19 151,26	18 562,50	18 830,03	142 147 184	17:15
mWIG40TRsh	2 356,43	-0,80%	2 376,46	2 393,56	2 356,43	2 375,34	142 147 184	17:15
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	54 878 787	17:15
sWIG80TR	45 007,99	0,44%	44 856,62	45 007,99	44 805,47	44 812,75	54 878 787	17:15
WIG140	2 066,64	0,85%	2 048,46	2 066,64	2 038,86	2 049,14	1 269 041 160	17:15
WIG20dvp	85,90	53,61%	85,90	85,90	85,90	55,92	1 072 015 188	17:15
WIG20TR	6 253,35	0,89%	6 196,96	6 253,35	6 166,21	6 198,27	1 072 015 188	17:15
WIG20TRlev	5 373,31	1,74%	5 277,22	5 373,31	5 224,81	5 281,44	1 072 015 188	17:15
WIG20TRsht	2 718,19	-0,81%	2 743,12	2 756,72	2 718,19	2 740,47	1 072 015 188	17:15
WIG30TR	7 902,10	0,81%	7 832,83	7 902,10	7 786,29	7 838,50	1 160 871 418	17:15
WIG-CEE	2 449,45	-0,35%	2 461,03	2 461,03	2 449,31	2 458,07	2 129 317	17:15
WIGdiv	2 337,82	0,80%	2 320,58	2 337,82	2 311,34	2 319,27	234 796 887	17:15
WIGdivplus	2 180,67	1,01%	2 159,30	2 180,67	2 151,75	2 158,88	506 202 962	17:15
WIG.GAMES	17 363,68	0,58%	17 262,09	17 461,32	17 037,00	17 262,96	57 044 872	17:15
WIG-GORNIC	4 212,21	0,15%	4 227,11	4 239,93	4 183,07	4 205,81	60 545 275	17:15
WIG-GRY	21 266,57	0,02%	21 317,79	21 380,62	20 855,66	21 261,99	62 620 301	17:15
WIGind	17 172,89	0,47%	17 096,61	17 172,89	16 979,11	17 092,93	30 078 115	17:15
WIG-LEKI	3 381,26	-0,10%	3 369,43	3 387,38	3 307,90	3 384,69	1 672 497	17:15
WIGmed	19 288,99	0,49%	19 186,97	19 302,02	19 155,23	19 195,61	25 948 445	17:15
WIG-MOTO	8 418,38	1,41%	8 279,08	8 488,43	8 279,08	8 301,70	3 717 456	17:15
WIG.MS-BAS	16 810,02	-1,02%	16 983,95	17 009,06	16 479,96	16 982,69	120 890 340	17:15
WIG.MS-ECM	8 610,37	0,63%	8 601,61	8 619,98	8 495,86	8 556,87	193 134 538	17:15
WIG.MS-FIN	20 577,92	-1,43%	20 305,05	20 581,70	20 263,03	20 876,74	414 727 066	17:15
WIG-ODZIEZ	11 844,48	1,23%	11 706,18	11 862,67	11 505,06	11 700,78	115 839 756	17:15
WIGtechTR	18 061,93	0,11%	18 005,70	18 061,93	17 881,05	18 041,97	103 231 927	17:15
WIG-Ukrain	527,35	1,80%	533,49	533,49	523,45	518,04	1 959 848	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4800	0,40%	2,4700	2,5000	2,4500	5 897	14 485	17:51	Reklama
08OCTAVA (08N)	0,7450	0,68%	0,7450	0,7450	0,7450	3	2	17:51
11BIT (11B)	184,0000	-0,11%	184,4000	185,9000	184,0000	4 706	868 030	17:51
3RGAMES (3RG)	0,8800	-2,87%	0,9020	0,9020	0,8160	261 774	225 508	17:51
4MASS (4MS)	4,3900	-2,01%	4,4800	4,4800	4,3050	37 817	165 148	17:51
ABPL (ABE)	94,2000	2,17%	92,3000	94,2000	92,3000	1 395	130 299	17:51
ACAUTOGAZ (ACG)	26,1000	-1,51%	26,5000	26,7000	26,1000	688	18 155	17:51
ACTION (ACT)	25,8500	-0,96%	26,1000	26,2000	24,7000	13 833	352 070	17:51
ADIUVO (ADV)	0,8020	-2,20%	0,8200	0,8200	0,7500	68 996	53 599	17:51
AGORA (AGO)	9,2000	0,66%	9,1400	9,2000	9,1000	8 468	77 825	17:51
AGROTON (AGT)	4,9500	-0,40%	4,9700	4,9800	4,9000	1 162	5 749	17:51
AIGAMES (ALG)	0,9000	-0,66%	0,8920	0,9060	0,8780	2 757	2 447	17:51
AILLERON (ALL)	19,1000	0,00%	19,5000	19,5000	19,0000	3 578	68 800	17:51
AIRWAY (AWM)	0,4595	2,80%	0,4400	0,4655	0,4400	982 311	444 231	17:51
ALIOR (ALR)	100,3000	1,25%	99,0600	100,8500	99,0600	169 540	16 955 372	17:51
ALLEGRO (ALE)	36,1250	1,22%	35,5850	36,1250	35,0450	1 287 216	46 068 047	17:51
ALTA (AAT)	2,1500	3,37%	2,0500	2,1500	2,0500	5 993	12 349	17:51
ALTUSTFI (ALI)	1,9400	2,37%	1,9000	1,9400	1,9000	1 475	2 824	17:51
AMBRA (AMB)	20,9500	-0,24%	21,3500	21,3500	20,8000	6 275	132 738	17:51
AMICA (AMC)	58,0000	0,35%	57,7000	58,1000	57,3000	1 718	99 073	17:51
AMPLI (APL)	0,9500	0,00%	0,9500	0,9500	0,9500	3	3	17:51
AMREST (EAT)	14,4600	1,83%	14,2600	14,5000	14,0400	97 845	1 393 306	17:51
ANSWEAR (ANR)	27,7000	-0,36%	27,5000	27,9500	27,5000	4 416	122 405	17:51
APATOR (APT)	21,3500	2,89%	21,0000	21,3500	20,7500	7 482	158 284	17:51
APLISENS (APN)	18,8000	3,01%	18,0000	18,8500	18,0000	734	13 291	17:51
APSENERGY (APE)	3,0100	-2,90%	3,1000	3,1400	3,0100	6 278	19 254	17:51
ARCHICOM (ARH)	46,8000	-0,43%	47,5000	47,9000	46,5000	1 381	64 920	17:51
ARCTIC (ATC)	11,1600	0,18%	11,0600	11,2200	10,9000	40 224	443 776	17:51
ARLEN (ARL)	40,6000	6,01%	38,6500	40,9000	38,3000	94 639	3 784 392	17:51
ARTIFEX (ART)	15,3000	-0,78%	15,4200	15,4200	15,0600	2 960	44 822	17:51
ASBIS (ASB)	28,2000	4,44%	27,1800	28,3400	27,0000	116 052	3 219 178	17:51
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	90,4000	2,26%	88,0000	90,4000	88,0000	3 767	336 559	17:51
ASSECOPOL (ACP)	201,2000	-0,30%	201,6000	201,6000	197,3000	34 421	6 891 537	17:51
ASSECOSEE (ASE)	76,7000	-0,13%	76,6000	76,8000	75,3000	3 364	256 613	17:51
ASTARTA (AST)	47,8000	1,27%	47,0000	48,2000	47,0000	7 358	349 348	17:51
ATAL (1AT)	54,2000	-0,73%	54,6000	55,0000	54,0000	5 573	302 943	17:51
ATENDE (ATD)	3,2000	-0,62%	3,2200	3,2500	3,2000	5 294	17 038	17:51
ATLANTAPL (ATP)	16,5000	1,23%	16,5000	16,5000	16,5000	11	182	17:51
ATLANTIS (ATS)	2,1400	-0,93%	2,0600	2,1600	2,0600	2 446	5 041	17:51
ATMGRUPA (ATG)	3,7500	-3,10%	3,8800	3,9400	3,7500	7 184	27 573	17:51
ATREM (ATR)	42,8000	1,18%	42,3000	43,5000	41,9000	6 893	292 784	17:51
AUTOPARTN (APR)	20,1000	1,41%	19,7200	20,3000	19,7200	57 929	1 160 389	17:51
BBIDEV (BBD)	5,4000	1,89%	5,2000	5,4000	5,2000	118	626	17:51
BENEFIT (BFT)	3 400,0000	1,95%	3 340,0000	3 400,0000	3 295,0000	2 248	7 582 630	17:51
BEST (BST)	26,0000	0,00%	26,0000	26,0000	25,0000	157	4 022	17:51
BETACOM (BCM)	5,2500	2,94%	5,3000	5,3000	5,1500	2 939	15 319	17:51
BIGCHEESE (BCS)	14,2400	-0,97%	14,3600	14,3800	14,1200	1 513	21 544	17:51
BIOCELTIX (BCX)	101,8000	-0,97%	101,6000	104,6000	99,8000	4 095	413 816	17:51
BIOMAXIMA (BMX)	13,1000	-0,76%	13,4500	13,4500	13,0500	7 167	94 185	17:51
BIOMEDLUB (BML)	4,9250	0,31%	4,9150	4,9950	4,8500	29 831	145 940	17:51
BIOPLANET (BIP)	17,2000	0,00%	17,2000	17,2000	17,0000	365	6 270	17:51
BIOTON (BIO)	4,4300	-1,56%	4,5500	4,5900	4,1600	196 311	844 905	17:51
BLOOBER (BLO)	30,0000	-2,91%	30,7000	30,7000	29,4000	30 121	904 917	17:51
BNPPPL (BNP)	103,5000	0,49%	103,0000	103,5000	102,0000	2 665	273 242	17:51
BOGDANKA (LWB)	23,3500	-1,68%	23,7500	23,9000	23,3000	18 915	443 746	17:51
BOOMBIT (BBT)	6,8200	2,71%	6,8400	6,8400	6,7000	488	3 297	17:51
BORYSZEW (BRS)	6,1200	0,99%	6,0600	6,1200	5,9400	33 679	203 312	17:51
BOS	10,2600	1,79%	10,1400	10,3200	10,1400	1 547	15 849	17:51
BOWIM (BOW)	4,3700	-1,13%	4,4200	4,4500	4,3500	7 282	31 871	17:51
BRAND24 (B24)	57,0000	-1,38%	57,8000	58,0000	56,0000	201	11 443	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	540,0000	0,86%	536,8000	545,6000	531,0000	42 579	22 988 317	17:51
BUMECH (BMC)	13,1200	-13,68%	15,6800	15,6800	12,8400	518 149	7 387 025	17:51
CAPITAL (CPA)	0,1900	11,76%	0,1710	0,1900	0,1710	2 098	368	17:51
CAPITEA (CAP)	0,4520	0,56%	0,4495	0,4530	0,4455	15 605	7 028	17:51
CAPTORTX (CTX)	40,8000	4,08%	39,2000	43,0000	36,9000	13 795	552 929	17:51
CASPAR (CSR)	4,0400	1,00%	4,0400	4,0400	3,9600	1 222	4 845	17:51
CAVATINA (CAV)	14,2000	0,00%	14,2500	14,2500	14,2000	13	185	17:51
CCC	190,2000	0,42%	190,1500	190,7000	187,4000	288 800	54 732 090	17:51
Reklama
CCENERGY (CCE)	0,3180	-	-	-	-	-	-	17:51	Reklama
CDPROJEKT (CDR)	247,3000	0,08%	247,1000	248,9000	241,6000	203 802	49 959 831	17:51
CDRL (CDL)	10,1000	0,00%	10,1000	10,1000	9,7500	519	5 079	17:51
CELTIC (CPD)	6,2400	-3,41%	6,4400	6,4400	6,2000	10 698	67 015	17:51
CEZ	215,0000	-1,19%	218,0000	218,0000	215,0000	208	45 042	17:51
CFI	0,1630	-	-	-	-	-	-	17:51
CIGAMES (CIG)	3,0700	9,25%	2,8100	3,1050	2,7400	1 403 290	4 211 677	17:51
CITYSERV (CTS)	5,7500	-0,86%	5,7500	5,7500	5,7500	275	1 581	17:51
CLNPHARMA (CLN)	23,2500	0,65%	22,8000	23,7000	22,5500	20 748	476 273	17:51
CLOUD (CLD)	49,0000	-1,41%	50,0000	50,4000	49,0000	977	48 211	17:51
COALENERG (CLE)	2,5500	10,39%	2,3600	2,7500	2,3600	475 864	1 233 608	17:51
COGNOR (COG)	6,9700	0,87%	6,9100	6,9700	6,8500	23 955	165 477	17:51
COLUMBUS (CLC)	6,7300	1,05%	6,6200	6,7300	6,5900	14 556	96 721	17:51
COMP (CMP)	256,0000	1,99%	251,0000	257,0000	251,0000	466	118 467	17:51
COMPERIA (CPL)	4,6000	0,00%	4,5000	4,6000	4,5000	3 999	18 275	17:51
COMPREMUM (CPR)	0,8700	-1,14%	0,9000	0,9000	0,8400	46 360	39 941	17:51
CORMAY (CRM)	0,4990	0,40%	0,4960	0,5000	0,4910	30 968	15 369	17:51
CPIEUROPE (CPI)	78,1500	-	-	-	-	-	-	17:51
CREEPYJAR (CRJ)	465,0000	-5,10%	490,0000	498,0000	456,0000	6 410	3 064 778	17:51
CREOTECH (CRI)	289,0000	0,00%	285,0000	291,5000	283,0000	2 625	756 088	17:51
CYBERFLKS (CBF)	173,0000	-2,15%	178,8000	178,8000	172,0000	18 072	3 189 944	17:51
CYFRPLSAT (CPS)	14,8700	1,36%	14,6700	14,9000	14,4150	711 892	10 426 884	17:51
CZTOREBKA (CZT)	0,4000	-	-	-	-	-	-	17:51
DADELO (DAD)	47,9000	-2,64%	49,0000	49,0000	45,2000	13 800	647 154	17:51
DATAWALK (DAT)	105,2000	0,48%	103,0000	106,0000	103,0000	6 126	638 074	17:51
DBENERGY (DBE)	11,6500	0,43%	11,5000	11,6500	11,5000	270	3 127	17:51
DEBICA (DBC)	83,5000	0,00%	83,5000	83,5000	83,1000	571	47 542	17:51
DECORA (DCR)	69,0000	0,00%	69,0000	71,6000	68,6000	1 523	106 429	17:51
DEKPOL (DEK)	70,8000	-0,56%	70,4000	71,0000	70,2000	1 026	72 346	17:51
DELKO (DEL)	6,7600	0,00%	6,7400	6,7600	6,6400	3 905	26 135	17:51
DEVELIA (DVL)	8,3200	1,71%	8,3800	8,4000	8,1600	137 008	1 135 321	17:51
DGA	19,6500	0,00%	19,6500	19,6500	19,0000	3 713	71 149	17:51
DIAG (DIA)	184,8000	0,05%	186,2000	188,9500	182,2500	79 985	14 807 998	17:51
DIGITANET (DIG)	89,0000	3,13%	86,3000	93,0000	85,6000	9 913	878 364	17:51
DIGITREE (DTR)	12,5000	-	-	-	-	-	-	17:51
DINOPL (DNP)	47,8000	0,61%	47,6700	48,4200	47,1600	1 721 330	82 031 892	17:51
DMGROUP (DMG)	3,6700	2,51%	3,6000	3,6700	3,5500	23 496	83 710	17:51
DOMDEV (DOM)	242,0000	1,26%	239,5000	242,0000	237,0000	1 486	356 438	17:51
DRAGOENT (DGE)	21,3000	0,00%	20,5000	21,5000	20,5000	275	5 820	17:51
ECBSA (ECB)	31,8500	0,16%	31,8000	32,2500	31,0000	3 312	104 261	17:51
ECHO (ECH)	5,2000	0,00%	5,2000	5,2000	5,1600	1 343	6 970	17:51
EDINVEST (EDI)	6,7000	0,00%	6,7000	6,7000	6,5400	186	1 225	17:51
EFEKT (EFK)	5,8500	-	-	-	-	-	-	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	49,4000	-1,00%	49,9000	50,5000	49,2500	10 485	522 560	17:51
ELKOP (EKP)	2,4000	2,13%	2,3800	2,4400	2,3600	15 932	38 226	17:51
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	17:51
ENAP (ENP)	2,8200	-	-	-	-	-	-	17:51
ENEA (ENA)	18,3600	-1,24%	18,5900	18,6700	18,0000	239 865	4 384 948	17:51
ENELMED (ENE)	20,0000	0,00%	19,5000	20,0000	19,5000	42	820	17:51
ENERGA (ENG)	13,1000	0,00%	13,1000	13,1000	12,9200	16 767	218 362	17:51
ENERGOINS (ENI)	2,2900	-0,87%	2,3200	2,3200	2,2600	2 988	6 873	17:51
ENTER (ENT)	54,2000	0,00%	54,2000	54,6000	53,5000	12 233	660 989	17:51
EQUNICO (EQU)	0,8360	6,36%	0,7860	0,8360	0,7860	38 357	30 814	17:51
ERBUD (ERB)	32,8000	0,61%	32,7000	33,0000	32,7000	2 346	77 068	17:51
ERG	48,0000	-	-	-	-	-	-	17:51
ESOTIQ (EAH)	37,4000	-0,80%	37,7000	37,7000	36,7000	2 915	107 791	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	4,5600	4,11%	5,0000	5,1600	4,5200	793 388	3 823 278	17:51
EUROCASH (EUR)	8,0000	0,88%	7,9250	8,0500	7,9000	112 827	899 218	17:51
EUROHOLD (EHG)	2,8600	1,42%	2,8400	2,9000	2,8000	1 689	4 781	17:51
EUROTEL (ETL)	23,6000	-0,84%	23,8000	23,8000	23,5000	398	9 401	17:51
FABRITY (FAB)	28,4000	-1,05%	28,7000	28,7000	28,1000	155	4 376	17:51
FASING (FSG)	12,9000	8,40%	11,9000	12,9000	11,7000	4 716	59 428	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	12,9500	0,00%	12,9500	12,9500	12,2000	390	4 770	17:51
FERRO (FRO)	34,1000	0,29%	34,3000	35,5000	33,9000	30 540	1 052 303	17:51
FMG	110,5000	-2,64%	114,5000	118,0000	110,5000	66	7 577	17:51
FON	0,7500	-	-	-	-	-	-	17:51
FORTE SA (FTE)	28,5000	1,06%	28,7000	29,0000	28,0000	279	7 935	17:51
Reklama
GAMEOPS (GOP)	14,5600	-0,95%	14,7000	14,7000	14,2200	3 903	56 077	17:51	Reklama
GAMFACTOR (GIF)	6,7800	-0,88%	6,8200	6,8200	6,5000	35 964	237 191	17:51
GENOMTEC (GMT)	6,7700	-1,17%	6,8500	6,8500	6,6400	8 142	54 531	17:51
GETIN (GTN)	0,5320	-0,56%	0,5380	0,5380	0,5220	519 247	275 298	17:51
GIGROUP (GIG)	2,0500	-	-	-	-	-	-	17:51
GOBARTO (GOB)	24,5000	-0,81%	23,6000	24,7000	23,6000	52	1 268	17:51
GPW	54,0000	1,89%	53,0000	54,0000	52,8500	48 278	2 586 660	17:51
GREENX (GRX)	1,8300	-1,88%	1,8650	1,8800	1,8050	299 194	549 292	17:51
GRENEVIA (GEA)	2,6500	0,38%	2,6500	2,6550	2,5900	47 847	125 153	17:51
GRODNO (GRN)	10,8000	-5,68%	11,2000	11,4500	10,8000	7 891	86 918	17:51
GRUPAAZOTY (ATT)	18,7100	0,38%	18,6900	18,9000	17,9200	266 260	4 914 136	17:51
GRUPRACUJ (GPP)	64,8000	4,01%	62,5000	64,9000	62,3000	4 845	308 819	17:51
GTC	4,2400	0,24%	4,2300	4,2400	4,2200	1 101	4 661	17:51
HANDLOWY (BHW)	108,8000	0,74%	108,6000	109,0000	107,8000	18 106	1 961 128	17:51
HARPER (HRP)	6,0200	-0,66%	6,1000	6,1000	6,0000	3 303	19 977	17:51
HELIO (HEL)	27,2000	1,49%	26,9000	27,2000	26,9000	491	13 320	17:51
HERKULES (HRS)	1,3000	-0,38%	1,2700	1,3050	1,2600	24 118	30 487	17:51
HUUUGE-S144 (HUGE)	19,0400	-0,52%	19,1200	19,1200	19,0200	8 916	170 313	17:51
HYDROTOR (HDR)	20,0000	-2,91%	20,5000	20,5000	19,9000	400	8 000	17:51
IALBGR (IAG)	0,2750	-	-	-	-	-	-	17:51
IBSM (IBS)	69,2000	-1,70%	70,4000	70,4000	68,2000	25	1 711	17:51
IDMPL (IDM)	0,5650	2,73%	0,5500	0,5650	0,5500	231	127	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	28,8000	-0,17%	29,0000	29,0000	28,7000	2 595	75 056	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	26,0000	1,17%	26,2000	26,2000	25,0000	1 672	42 898	17:51
IMMOBILE (GKI)	3,4800	2,35%	3,4000	3,4800	3,3800	7 375	25 270	17:51
IMPERIO (IMP)	1,3500	3,05%	1,3100	1,3500	1,3100	3 083	4 039	17:51
IMS	3,5500	3,50%	3,4300	3,6000	3,4000	143 211	489 947	17:51
INC	1,9350	-1,53%	1,9900	1,9900	1,9350	101	195	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	336,5000	1,97%	328,5000	337,0000	328,5000	9 958	3 334 902	17:51
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	2 000	14 500	17:51
INSTALKRK (INK)	41,0000	0,24%	40,9000	41,0000	40,6000	656	26 834	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	2,2400	1,82%	2,1400	2,2400	2,1400	8 138	17 908	17:51
INTERCARS (CAR)	564,0000	1,62%	553,0000	570,0000	553,0000	4 405	2 480 814	17:51
INTERSPPL (IPO)	0,5320	-6,67%	0,5700	0,5700	0,5220	330 645	178 138	17:51
INTROL (INL)	7,5400	1,89%	7,4800	7,5400	7,3200	2 537	19 086	17:51
IPOPEMA (IPE)	2,9200	-2,01%	2,9800	2,9800	2,9200	706	2 074	17:51
IZOBLOK (IZB)	28,8000	6,67%	28,8000	28,8000	28,8000	374	10 771	17:51
IZOLACJA (IZO)	3,8000	2,70%	3,7000	3,8000	3,6500	2 364	8 747	17:51
IZOSTAL (IZS)	2,8800	-0,35%	2,8900	2,9300	2,8500	23 922	68 825	17:51
JRH	4,9000	-	-	-	-	-	-	17:51
JSW	22,7500	-0,39%	23,0000	23,0700	22,4500	410 679	9 332 222	17:51
JWWINVEST (JWW)	2,9400	-1,01%	2,9400	2,9400	2,9400	11	32	17:51
KCI	0,9120	-0,65%	0,9020	0,9140	0,9000	18 245	16 463	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	18,7000	-0,11%	18,9200	18,9600	18,7000	16 070	302 563	17:51
KETY (KTY)	869,0000	0,23%	867,0000	870,0000	860,0000	7 100	6 137 538	17:51
KGHM (KGH)	126,8000	0,24%	127,5000	127,8000	125,5500	386 224	48 986 408	17:51
KGL	13,9000	0,00%	14,1000	14,1000	13,8000	80	1 106	17:51
KINOPOL (KPL)	18,0000	0,00%	18,0000	18,0000	17,8500	1 325	23 739	17:51
KOGENERA (KGN)	61,3000	1,32%	60,5000	61,3000	60,5000	2 798	170 198	17:51
KOMPAP (KMP)	26,0000	4,00%	26,0000	26,0000	25,4000	180	4 674	17:51
KOMPUTRON (KOM)	5,5600	2,96%	5,5600	5,5800	5,4400	6 143	34 105	17:51
KPPD (KPD)	30,2000	-	-	-	-	-	-	17:51
KRAKCHEM (KCH)	0,9280	0,87%	0,9200	0,9280	0,9200	5 268	4 847	17:51
KRKA (KRK)	842,0000	-0,94%	842,0000	850,0000	842,0000	74	62 460	17:51
KRUK (KRU)	407,2000	0,54%	405,0000	409,3000	401,0000	12 953	5 256 274	17:51
KRVITAMIN (KVT)	9,8800	-1,20%	9,8800	9,9600	9,8800	979	9 731	17:51
KSGAGRO (KSG)	2,9000	0,69%	2,8900	3,0500	2,8900	13 772	41 020	17:51
LARK (LRK)	0,1500	-	-	-	-	-	-	17:51
LARQ (LRQ)	1,7350	0,00%	1,7350	1,7350	1,6400	4 285	7 285	17:51
LENA (LEN)	2,7800	-0,36%	2,7900	2,7900	2,7800	1 030	2 865	17:51
LENTEX (LTX)	7,8000	0,00%	7,7000	7,8000	7,7000	4 911	38 044	17:51
LESS (LES)	0,2590	0,39%	0,2560	0,2590	0,2410	235 233	58 601	17:51
LIBET (LBT)	1,5000	-1,96%	1,5400	1,5400	1,5000	4 338	6 507	17:51
LOKUM (LKD)	22,5000	-0,44%	22,6000	22,6000	21,7000	528	11 691	17:51
LPP	16 435,0000	1,54%	16 165,0000	16 490,0000	15 805,0000	3 377	54 839 000	17:51
Reklama
LSISOFT (LSI)	27,0000	0,00%	27,0000	27,0000	26,4000	456	12 222	17:51	Reklama
LUBAWA (LBW)	8,6750	1,11%	8,6200	8,8200	8,6000	176 638	1 540 815	17:51
MABION (MAB)	9,5500	-1,24%	9,6700	9,6700	9,3500	13 347	126 450	17:51
MAKARONPL (MAK)	19,1000	-1,14%	19,3600	19,5000	19,0200	1 812	34 737	17:51
MANGATA (MGT)	63,6000	-2,45%	65,4000	66,0000	63,6000	188	12 291	17:51
MANYDEV (MAN)	0,6940	-	-	-	-	-	-	17:51
MARVIPOL (MVP)	7,6000	0,00%	7,6000	7,7400	7,6000	1 605	12 199	17:51
MAXCOM (MXC)	6,2400	-0,64%	6,3000	6,3400	6,1200	3 028	18 536	17:51
MBANK (MBK)	890,2000	2,79%	866,0000	890,2000	856,0000	22 426	19 744 955	17:51
MBWS (MBW)	13,0000	0,00%	13,0000	13,0000	13,0000	30	390	17:51
MCI	29,3000	0,00%	29,3000	29,5000	29,0000	3 526	103 038	17:51
MDIENERGIA (MDI)	1,1000	3,77%	1,1000	1,1000	1,0700	2 038	2 242	17:51
MEDICALG (MDG)	32,9500	1,70%	33,2000	33,2500	31,6500	27 400	889 191	17:51
MEDINICE (ICE)	8,0000	0,25%	7,8400	8,0500	7,8400	38 211	303 505	17:51
MEGARON (MEG)	6,3000	-	-	-	-	-	-	17:51
MENNICA (MNC)	30,7000	-0,32%	30,9000	30,9000	30,0000	622	18 906	17:51
MERCATOR (MRC)	47,8000	0,00%	47,3500	48,1500	47,0000	4 916	235 694	17:51
MERCOR (MCR)	25,8000	1,98%	25,3000	25,8000	25,3000	1 144	29 277	17:51
MEXPOLSKA (MEX)	3,6600	0,27%	3,6900	3,6900	3,6100	569	2 065	17:51
MFO	34,0000	3,34%	32,3000	34,2000	32,3000	2 348	79 068	17:51
MILKILAND (MLK)	1,9600	0,00%	1,9600	2,1500	1,9400	139 650	287 225	17:51
MILLENNIUM (MIL)	14,3900	1,05%	14,2500	14,5400	14,2000	459 840	6 622 469	17:51
MIRACULUM (MIR)	0,8500	-0,47%	0,8500	0,8500	0,8460	5 215	4 415	17:51
MIRBUD (MRB)	14,2000	-1,53%	14,3000	14,3200	14,0800	67 036	951 141	17:51
MLPGROUP (MLG)	79,8000	1,27%	78,6000	79,8000	77,4000	115	8 996	17:51
MLSYSTEM (MLS)	15,8000	0,38%	15,7400	15,8200	15,4200	5 872	91 643	17:51
MOBRUK (MBR)	285,0000	2,15%	279,0000	285,5000	278,5000	14 007	3 961 070	17:51
MOJ	1,4500	0,00%	1,4500	1,4500	1,4200	8 360	12 096	17:51
MOL	32,1600	-0,74%	31,7400	32,6800	31,7400	1 071	34 617	17:51
MOLECURE (MOC)	8,4400	1,69%	8,3000	8,5000	7,8800	45 982	382 570	17:51
MONNARI (MON)	5,0600	0,40%	5,0200	5,0600	5,0000	3 428	17 225	17:51
MOSTALPLC (MSP)	15,0000	0,00%	14,4000	15,0000	14,4000	206	3 039	17:51
MOSTALWAR (MSW)	7,6000	2,15%	7,3400	7,6800	7,3200	3 794	28 499	17:51
MOSTALZAB (MSZ)	6,3400	2,26%	6,2900	6,4500	6,2600	62 720	397 011	17:51
MOVIEGAME (MOV)	13,8200	4,70%	13,8200	13,8400	13,4000	5 407	74 099	17:51
MURAPOL (MUR)	40,1500	1,13%	39,6000	40,1500	39,5000	12 050	477 715	17:51
MUZA (MZA)	13,0000	-0,76%	13,0000	13,0000	13,0000	1	13	17:51
MWTRADE (MWT)	3,4400	6,83%	3,3200	3,4400	3,3200	506	1 690	17:51
NANOGROUP (NNG)	2,7500	4,96%	2,6200	2,8700	2,5650	138 453	380 148	17:51
NEUCA (NEU)	653,0000	-1,51%	665,0000	665,0000	651,0000	1 219	802 522	17:51
NEWAG (NWG)	73,8000	2,79%	71,0000	73,8000	71,0000	9 607	694 065	17:51
NEXITY (NXG)	2,5000	-0,79%	2,5200	2,5200	2,3400	145	352	17:51
NOCTILUCA (NCL)	100,5000	0,50%	101,5000	101,5000	100,0000	609	61 273	17:51
NOVATURAS (NTU)	7,0000	-	-	-	-	-	-	17:51
NOVAVISGR (NVG)	1,3100	0,00%	1,3100	1,3200	1,2800	36 555	47 739	17:51
NOVITA (NVT)	96,0000	-	-	-	-	-	-	17:51
NTCAPITAL (NTC)	0,6280	0,96%	0,6240	0,6340	0,6000	25 562	15 589	17:51
NTTSYSTEM (NTT)	10,9000	-0,91%	11,0000	11,0000	10,8000	837	9 069	17:51
ODLEWNIE (ODL)	8,9600	0,67%	8,9000	8,9800	8,8000	785	6 967	17:51
ONDE (OND)	9,9900	0,60%	9,9300	10,0600	9,8100	5 953	59 244	17:51
ONESANO (ONO)	0,8900	0,00%	0,8740	0,9200	0,8740	17 338	15 877	17:51
OPONEO.PL (OPN)	92,0000	0,00%	91,6000	92,2000	91,0000	483	44 373	17:51
OPTEAM (OPM)	3,8400	1,05%	3,8400	3,8400	3,7600	1 487	5 609	17:51
ORANGEPL (OPL)	8,5420	-1,77%	8,6380	8,6920	8,5160	1 159 657	9 939 310	17:51
ORCOGROUP (OPG)	4,4400	-	-	-	-	-	-	17:51
ORZBIALY (OBL)	37,8000	1,07%	37,8000	37,8000	37,8000	11	416	17:51
OTLOG (OTS)	14,2400	3,94%	13,9600	14,4400	13,7800	961	13 541	17:51
OTMUCHOW (OTM)	5,0600	-0,39%	5,0800	5,0800	5,0600	108	547	17:51
PAMAPOL (PMP)	2,5400	0,00%	2,5400	2,5400	2,5200	245	618	17:51
PANOVA (NVA)	15,8000	1,28%	15,6000	15,8000	15,6000	130	2 034	17:51
PASSUS (PAS)	71,2000	-1,11%	70,8000	73,0000	68,2000	6 103	429 428	17:51
PATENTUS (PAT)	3,5900	-0,28%	3,6800	3,6800	3,4300	8 345	29 727	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,5100	-	-	-	-	-	-	17:51
PCCEXOL (PCX)	2,5300	0,80%	2,5100	2,5300	2,4700	17 133	42 807	17:51
PCCROKITA (PCR)	70,0000	0,43%	69,7000	70,2000	69,2000	1 947	136 024	17:51
PCFGROUP (PCF)	5,1200	-2,85%	5,2100	5,3700	5,1000	54 001	278 436	17:51
PEKABEX (PBX)	16,7500	-2,05%	16,8000	17,0000	16,7500	5 896	99 212	17:51
PEKAO (PEO)	203,9000	2,18%	199,9500	204,6000	199,7000	510 463	103 564 592	17:51
PEPCO (PCO)	22,6500	-1,35%	22,8400	23,1400	22,4600	1 652 020	37 754 387	17:51
Reklama
PEPEES (PPS)	0,9300	1,09%	0,9200	0,9300	0,8500	46 077	40 168	17:51	Reklama
PGE	11,7200	-2,09%	11,9100	12,0000	11,3750	3 488 695	40 595 175	17:51
PGFGROUP (PGV)	0,5020	-1,57%	0,5220	0,5300	0,4990	46 771	24 183	17:51
PHARMENA (PHR)	3,5000	0,57%	3,4900	3,5000	3,4900	315	1 100	17:51
PHN	9,8800	0,00%	9,9000	9,9000	9,7400	406	3 964	17:51
PHOTON (PEN)	2,9600	-1,33%	2,9800	3,0500	2,9200	4 879	14 386	17:51
PKNORLEN (PKN)	82,8800	0,52%	82,4200	83,1400	81,9000	1 776 492	146 732 722	17:51
PKOBP (PKO)	76,7200	1,37%	75,6800	76,9600	75,3600	2 764 341	211 097 070	17:51
PKPCARGO (PKP)	15,2500	-2,24%	15,5200	15,6200	15,2200	57 067	876 085	17:51
PLAYWAY (PLW)	270,0000	-0,92%	273,0000	275,0000	267,5000	2 236	606 371	17:51
PLAZACNTR (PLZ)	2,8600	-0,35%	2,9300	2,9300	2,7500	6 903	19 275	17:51
PMPG (PGM)	2,0800	-1,89%	2,1400	2,1400	2,0800	1 037	2 166	17:51
POLENERGIA (PEP)	59,8000	0,34%	60,0000	60,0000	59,0000	2 106	125 413	17:51
POLICE (PCE)	8,9200	-1,33%	9,0400	9,0400	8,9200	150	1 339	17:51
POLIMEXMS (PXM)	4,6800	1,08%	4,6300	4,7650	4,5250	252 331	1 168 798	17:51
POLTREG (PTG)	30,9000	-1,28%	31,0000	31,2000	29,7000	12 848	392 251	17:51
POLWAX (PWX)	1,6100	0,63%	1,6000	1,6100	1,5500	5 319	8 515	17:51
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	20	68	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	22,0000	-1,35%	22,3000	22,3000	22,0000	157	3 459	17:51
PROJPRZEM (PJP)	16,6000	-2,35%	17,0000	17,0000	15,3500	1 836	30 328	17:51
PROTEKTOR (PRT)	1,0700	2,88%	1,0500	1,0700	1,0500	28 214	29 635	17:51
PTWP (PTW)	107,0000	3,88%	106,0000	107,0000	100,0000	1 267	133 232	17:51
PULAWY (ZAP)	49,4000	-0,80%	49,8000	52,2000	48,9000	2 643	134 151	17:51
PURE (PUR)	7,2000	8,27%	6,7000	8,1050	6,1850	307 832	2 286 200	17:51
PZU	62,6200	0,42%	62,4000	62,6200	61,8200	895 645	55 788 008	17:51
QNATECHNO (QNA)	28,5000	2,89%	28,9000	29,2000	28,0000	844	24 292	17:51
QUANTUM (QNT)	29,4000	5,00%	29,4000	29,4000	29,4000	40	1 176	17:51
QUERCUS (QRS)	11,1500	4,21%	10,9000	11,1500	10,7000	8 757	95 389	17:51
RAEN (RAE)	0,3810	9,17%	0,3500	0,3810	0,3420	632 340	227 440	17:51
RAFAMET (RAF)	65,5000	-0,76%	65,5000	65,5000	64,0000	116	7 496	17:51
RAINBOW (RBW)	136,4000	1,72%	134,5000	136,4000	133,2000	52 522	7 095 537	17:51
RANKPROGR (RNK)	4,8350	0,73%	4,8400	4,8400	4,7000	3 776	17 911	17:51
RAWLPLUG (RWL)	16,3500	-0,61%	16,4500	16,4500	16,3500	112	1 842	17:51
REDAN (RDN)	0,0500	-	-	-	-	-	-	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0700	-	-	-	-	-	-	17:51
REINO (RNC)	1,0600	0,00%	1,0600	1,0600	1,0600	4	4	17:51
RELPOL (RLP)	5,1200	0,00%	5,1200	5,1200	5,0200	11 875	60 418	17:51
REMAK (RMK)	13,3500	2,69%	13,0000	13,3500	13,0000	167	2 178	17:51
RENDER (RND)	80,0000	0,00%	80,8000	80,8000	77,0000	325	25 618	17:51
ROPCZYCE (RPC)	26,6000	-0,75%	26,8000	26,8000	26,6000	55	1 465	17:51
RYVU (RVU)	30,4500	1,50%	30,4000	30,6000	29,8000	11 325	341 633	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	23,5000	0,43%	23,4000	23,5000	23,3000	2 480	58 099	17:51
SANPL (SPL)	534,8000	2,02%	523,6000	534,8000	523,6000	61 122	32 463 206	17:51
SANTANDER (SAN)	31,8000	2,75%	33,9000	33,9000	31,5000	1 725	54 901	17:51
SANWIL (SNW)	1,3900	-2,11%	1,4100	1,4200	1,3900	6 343	8 890	17:51
SCPFL (SCP)	156,0000	0,00%	157,6000	157,6000	155,2000	409	63 861	17:51
SECOGROUP (SWG)	26,8000	-0,74%	26,8000	26,8000	26,8000	63	1 688	17:51
SEKO (SEK)	8,4000	0,72%	8,4000	8,4000	8,3200	7 505	62 842	17:51
SELENAFM (SEL)	34,8000	0,87%	34,3000	34,8000	34,0000	856	29 514	17:51
SELVITA (SLV)	34,4000	3,93%	33,5000	35,0000	33,5000	51 511	1 764 683	17:51
SERINUS (SEN)	0,7100	-	-	-	-	-	-	17:51
SFINKS (SFS)	0,4760	-0,21%	0,4760	0,4760	0,4680	14 593	6 858	17:51
SHOPER (SHO)	47,3000	-1,05%	47,8000	47,9000	46,5000	7 876	370 788	17:51
SILVAIR-REGS (SVRS)	6,2000	0,81%	6,2000	6,2500	6,0500	4 355	26 746	17:51
SILVANO (SFG)	5,4000	-	-	-	-	-	-	17:51
SIMFABRIC (SIM)	1,7080	-0,12%	1,7000	1,7080	1,6520	5 638	9 420	17:51
SKARBIEC (SKH)	26,5000	-0,38%	26,5000	27,0000	25,4000	1 966	51 390	17:51
SKYLINE (SKL)	1,5900	-0,63%	1,5400	1,5900	1,5400	689	1 065	17:51
SNIEZKA (SKA)	78,2000	0,26%	78,0000	79,6000	78,0000	27	2 118	17:51
SOHODEV (SHD)	0,3760	0,00%	0,3760	0,3760	0,3760	905	340	17:51
SONEL (SON)	17,8000	-0,28%	17,8500	17,8500	17,5000	105	1 850	17:51
SOPHARMA (SPH)	12,7500	-	-	-	-	-	-	17:51
SPYROSOFT (SPR)	604,0000	3,78%	582,0000	606,0000	582,0000	173	103 572	17:51
STALEXP (STX)	3,1450	-0,94%	3,1400	3,1700	3,1300	50 239	157 838	17:51
STALPROD (STP)	247,0000	-0,80%	252,0000	253,0000	244,0000	506	124 648	17:51
STALPROFI (STF)	8,3200	-1,42%	8,2600	8,3800	8,1600	8 410	69 409	17:51
STAPORKOW (ZUK)	3,0600	2,00%	3,0400	3,0600	3,0400	1 677	5 128	17:51
Reklama
STARHEDGE (SHG)	0,2700	-	-	-	-	-	-	17:51	Reklama
SUNEX (SNX)	7,2000	-2,04%	7,3500	7,3600	7,2000	4 987	36 360	17:51
SYGNITY (SGN)	110,0000	-0,45%	111,0000	111,0000	108,0000	4 659	511 386	17:51
SYNEKTIK (SNT)	206,0000	1,08%	203,0000	207,4000	203,0000	10 249	2 105 193	17:51
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	11	229	17:51
TARCZYNSKI (TAR)	119,0000	0,85%	115,5000	119,0000	115,5000	182	21 459	17:51
TATRY (TMR)	99,0000	7,61%	94,0000	99,0000	94,0000	65	6 133	17:51
TAURONPE (TPE)	8,0600	-1,78%	8,1800	8,1940	7,7020	2 209 878	17 591 587	17:51
TBULL (TBL)	4,1000	7,89%	4,1000	4,1000	4,1000	1	4	17:51
TENDERHUT (THG)	6,2600	0,64%	6,1000	6,2600	6,1000	62	384	17:51
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	212	153	17:51
TESGAS (TSG)	2,2600	-2,16%	2,3100	2,3100	2,2600	2 100	4 841	17:51
TEXT (TXT)	57,2000	-0,26%	57,3500	57,6500	56,4500	40 530	2 309 079	17:51
TORPOL (TOR)	38,1000	-1,17%	38,5500	38,8000	37,8500	3 223	123 684	17:51
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	17:51
TOYA (TOA)	9,9000	-1,00%	9,9200	10,0400	9,8000	51 746	513 496	17:51
TRAKCJA (TRK)	2,2550	-0,66%	2,2500	2,2700	2,2200	51 481	115 426	17:51
TRANSPOL (TRN)	4,1900	4,23%	4,1900	4,1900	4,0000	47	196	17:51
TRITON (TRI)	3,2800	-	-	-	-	-	-	17:51
TSGAMES (TEN)	78,8000	-1,75%	80,2000	80,5000	78,6000	23 156	1 835 021	17:51
ULMA (ULM)	59,5000	-1,65%	60,5000	60,5000	59,5000	16	953	17:51
ULTGAMES (ULG)	11,9500	3,91%	11,5000	12,0000	11,5000	1 004	11 941	17:51
UNFOLD (UNF)	1,1000	0,00%	1,1000	1,1000	1,1000	10	11	17:51
UNIBEP (UNI)	10,9000	2,83%	10,7000	10,9500	10,7000	2 131	23 095	17:51
UNICREDIT (UCG)	275,7000	2,11%	275,3000	275,7000	275,3000	39	10 748	17:51
UNIMA (U2K)	8,5400	-0,23%	8,6600	8,6600	8,5400	140	1 205	17:51
UNIMOT (UNT)	149,2000	2,19%	146,2000	149,2000	146,2000	941	139 251	17:51
URTESTE (URT)	50,0000	-3,47%	51,2000	52,6000	50,0000	46	2 333	17:51
VERCOM (VRC)	123,0000	0,00%	125,2000	125,2000	120,6000	1 772	217 574	17:51
VIGOPHOTN (VGO)	445,0000	-0,45%	449,0000	455,0000	443,0000	157	69 924	17:51
VINDEXUS (VIN)	11,8000	-0,42%	11,7000	11,8500	11,6500	426	4 975	17:51
VISTAL (VTL)	0,6000	-	-	-	-	-	-	17:51
VIVID (VVD)	0,5700	0,35%	0,5680	0,5700	0,5540	9 854	5 591	17:51
VOTUM (VOT)	44,8000	-0,33%	44,9500	45,3000	44,7000	9 529	427 035	17:51
VOXEL (VOX)	179,0000	0,34%	178,4000	179,0000	176,0000	1 289	229 076	17:51
VRG	4,1500	2,22%	4,1200	4,1500	4,0600	33 518	137 287	17:51
WARIMPEX (WXF)	2,5800	-0,39%	2,5900	2,5900	2,5700	2 683	6 917	17:51
WASKO (WAS)	1,7900	0,00%	1,7850	1,7900	1,7700	4 810	8 560	17:51
WAWEL (WWL)	642,0000	0,63%	636,0000	644,0000	628,0000	61	38 786	17:51
WIELTON (WLT)	6,8300	4,43%	6,6000	6,8800	6,6000	613 993	4 141 488	17:51
WIKANA (WIK)	7,1000	-1,39%	6,9000	7,1500	6,9000	317	2 188	17:51
WIRTUALNA (WPL)	75,4000	2,31%	74,6000	75,9000	73,0000	13 545	1 011 357	17:51
WITTCHEN (WTN)	18,0800	-0,66%	18,2000	18,2400	17,9800	16 559	299 510	17:51
XPLUS (XPL)	3,6900	0,00%	3,6600	3,6900	3,6600	759	2 778	17:51
XTPL (XTP)	80,9000	-1,82%	82,4000	83,2000	80,0000	1 485	119 452	17:51
XTRADEBDM (XTB)	72,3000	3,11%	70,5000	72,6600	70,0400	380 647	27 322 025	17:51
YOLO (YOL)	0,3360	-	-	-	-	-	-	17:51
ZABKA (ZAB)	20,0200	-0,20%	20,3500	20,3900	19,7700	1 318 516	26 380 994	17:51
ZAMET (ZMT)	0,8340	-0,48%	0,8380	0,8380	0,8200	11 391	9 427	17:51
ZEPAK (ZEP)	22,3000	-1,98%	23,4000	23,4000	22,3000	13 709	308 906	17:51
ZREMB (ZRE)	7,1600	0,85%	7,0500	7,3000	6,8500	47 866	336 332	17:51
ZUE	9,9800	0,40%	9,9400	9,9800	9,8400	1 194	11 871	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.