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	105 470,67	-0,01%	105 455,70	105 766,76	104 930,29	105 484,78	1 596 184 037	17:15
WIG20	2 868,56	-0,07%	2 872,38	2 879,21	2 852,53	2 870,53	1 357 269 533	17:15
WIG30	3 711,18	-0,05%	3 710,66	3 726,82	3 692,38	3 712,97	1 470 265 771	17:15
mWIG40	7 940,46	-0,06%	7 948,65	7 961,64	7 904,38	7 945,24	182 865 391	17:15
sWIG80	28 931,48	0,37%	28 800,79	28 931,48	28 735,87	28 825,37	34 930 117	17:15
WIG-BANKI	16 773,72	0,33%	16 709,33	16 806,74	16 584,29	16 717,94	748 270 286	17:15
WIG-BUDOW	8 420,08	0,17%	8 428,01	8 450,15	8 379,73	8 406,04	27 568 937	17:15
WIG-CHEMIA	8 119,03	0,58%	8 147,41	8 241,39	8 092,75	8 072,35	14 373 228	17:15
WIG-ENERG	4 559,85	1,20%	4 509,61	4 605,71	4 507,44	4 505,97	61 371 364	17:15
WIG-INFO	9 927,38	0,97%	9 804,40	10 028,49	9 804,40	9 832,00	43 649 743	17:15
WIG-MEDIA	7 127,72	0,07%	7 165,73	7 178,77	7 083,89	7 122,85	2 145 187	17:15
WIG-NRCHOM	5 477,01	-0,14%	5 487,47	5 493,88	5 412,54	5 484,82	4 131 098	17:15
WIG-PALIWA	9 567,52	-0,01%	9 586,19	9 606,49	9 498,74	9 568,33	110 853 289	17:15
WIG-Poland	110 240,28	-0,03%	110 430,70	110 430,70	110 240,28	110 272,72	1 566 704 672	17:15
WIG-SPOZYW	3 033,12	-0,74%	3 048,24	3 058,53	3 024,62	3 055,72	1 576 364	17:15
WIG20lev	570,26	-0,15%	571,78	574,50	563,88	571,13	1 357 269 533	17:15
WIG20short	2 938,90	0,10%	2 934,99	2 955,30	2 928,01	2 936,05	1 357 269 533	17:15
GPWB-B1Y3Y	1 262,97	-0,02%	1 262,52	1 262,97	1 262,52	1 263,16	-	17:20
GPWB-B1Y4Y	1 267,01	-0,03%	1 266,61	1 267,01	1 266,61	1 267,34	-	17:20
GPWB-B1Y5Y	1 271,91	-0,02%	1 271,33	1 271,91	1 271,33	1 272,21	-	17:20
GPWB-B3Y5Y	1 283,41	-0,03%	1 282,72	1 283,41	1 282,72	1 283,80	-	17:20
GPWB-B5Y	1 276,47	-0,15%	1 276,05	1 276,47	1 276,05	1 278,33	-	17:20
GPWB-BWZ	1 270,85	0,00%	1 270,82	1 270,85	1 270,82	1 270,81	-	17:20
INNOVATOR	1 754,25	-0,29%	1 763,96	1 763,96	1 754,25	1 759,33	234 757 549	17:15
mWIG40dvp	200,30	4,84%	200,30	200,30	200,30	191,06	182 865 391	17:15
mWIG40TR	12 304,61	0,06%	12 317,30	12 337,44	12 248,70	12 297,68	182 865 391	17:15
mWIG40TRlv	19 248,24	0,10%	19 287,93	19 350,91	19 073,40	19 229,06	182 865 391	17:15
mWIG40TRsh	2 345,43	-0,03%	2 343,01	2 356,10	2 339,17	2 346,15	182 865 391	17:15
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	34 930 117	17:15
sWIG80TR	44 822,51	0,37%	44 620,04	44 822,51	44 519,45	44 658,11	34 930 117	17:15
WIG140	2 045,27	-0,02%	2 045,03	2 051,18	2 034,63	2 045,71	1 575 065 041	17:15
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 357 269 533	17:15
WIG20TR	6 163,28	-0,07%	6 173,85	6 186,17	6 128,84	6 167,52	1 357 269 533	17:15
WIG20TRlev	5 243,03	-0,15%	5 261,02	5 282,00	5 184,38	5 250,92	1 357 269 533	17:15
WIG20TRsht	2 750,95	0,09%	2 746,24	2 766,30	2 740,75	2 748,35	1 357 269 533	17:15
WIG30TR	7 829,34	-0,05%	7 828,24	7 862,34	7 789,68	7 833,11	1 470 265 771	17:15
WIG-CEE	2 473,28	0,04%	2 477,16	2 477,16	2 468,36	2 472,18	5 190 813	17:15
WIGdiv	2 371,78	0,27%	2 366,31	2 377,61	2 358,39	2 365,34	215 928 846	17:15
WIGdivplus	2 147,03	0,03%	2 148,99	2 153,67	2 137,02	2 146,36	513 163 801	17:15
WIG.GAMES	17 911,39	0,59%	17 729,19	17 911,39	17 639,71	17 807,15	27 330 892	17:15
WIG-GORNIC	4 320,54	-0,70%	4 349,31	4 376,74	4 303,31	4 350,78	55 655 110	17:15
WIG-GRY	22 676,97	-0,27%	22 548,76	22 752,94	22 428,69	22 737,25	29 819 308	17:15
WIGind	17 210,44	0,63%	17 178,17	17 210,44	17 112,51	17 102,99	33 669 619	17:15
WIG-LEKI	3 350,00	-0,68%	3 382,72	3 383,59	3 329,85	3 372,93	1 566 464	17:15
WIGmed	18 917,92	-0,01%	18 940,51	18 941,19	18 812,75	18 920,38	12 160 064	17:15
WIG-MOTO	8 672,27	-1,11%	8 719,50	8 737,71	8 645,03	8 769,28	3 008 033	17:15
WIG.MS-BAS	17 687,77	0,17%	17 590,33	17 828,46	17 586,02	17 657,55	110 072 333	17:15
WIG.MS-ECM	8 757,10	-1,13%	8 879,59	8 879,59	8 756,42	8 857,51	215 688 611	17:15
WIG.MS-FIN	20 122,97	0,34%	20 011,85	20 179,51	19 922,03	20 054,62	773 276 083	17:15
WIG-ODZIEZ	11 158,11	0,91%	11 087,11	11 271,02	11 012,36	11 057,50	113 025 279	17:15
WIGtechTR	18 459,58	0,34%	18 364,11	18 494,53	18 338,14	18 397,49	86 277 005	17:15
WIG-Ukrain	569,65	-1,46%	578,08	578,08	569,65	578,09	4 069 332	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6000	0,00%	2,6000	2,6000	2,5300	5 370	13 696	17:51	Reklama
08OCTAVA (08N)	0,7700	-0,65%	0,7750	0,7750	0,7700	502	389	17:51
11BIT (11B)	183,3000	-0,92%	184,6000	185,5000	182,3000	10 133	1 860 505	17:51
3RGAMES (3RG)	0,8140	0,49%	0,8100	0,8260	0,7620	128 192	102 039	17:51
4MASS (4MS)	4,6300	0,65%	4,6100	4,6650	4,5050	18 458	85 732	17:51
ABPL (ABE)	96,4000	0,00%	96,8000	96,8000	96,0000	5 640	544 043	17:51
ACAUTOGAZ (ACG)	29,6000	0,34%	29,6000	29,8000	29,6000	136	4 035	17:51
ACTION (ACT)	25,3500	0,60%	25,3000	25,4000	25,1000	4 419	111 642	17:51
ADIUVO (ADV)	0,8600	-1,83%	0,8760	0,8780	0,8600	4 794	4 170	17:51
AGORA (AGO)	9,1600	-0,43%	9,2000	9,2200	9,1000	10 532	96 564	17:51
AGROTON (AGT)	4,8900	0,00%	4,9100	5,1800	4,8900	12 300	61 873	17:51
AIGAMES (ALG)	0,9100	-0,44%	0,8920	0,9220	0,8920	3 001	2 731	17:51
AILLERON (ALL)	20,0000	-1,23%	20,2500	20,3000	19,5600	9 653	191 979	17:51
AIRWAY (AWM)	0,4120	4,83%	0,3900	0,4120	0,3900	430 798	173 194	17:51
ALIOR (ALR)	96,8800	0,50%	96,5000	97,3600	96,0600	200 447	19 413 109	17:51
ALLEGRO (ALE)	35,9050	0,96%	35,5650	35,9050	35,3150	2 442 823	87 200 720	17:51
ALTA (AAT)	2,1900	6,83%	2,0800	2,1900	2,0800	18 107	38 964	17:51
ALTUSTFI (ALI)	2,0600	3,00%	2,0400	2,1300	1,9850	20 518	40 734	17:51
AMBRA (AMB)	22,2000	0,23%	22,0000	22,2500	21,7000	8 946	198 029	17:51
AMICA (AMC)	60,5000	-1,14%	62,0000	62,0000	60,4000	528	32 043	17:51
AMPLI (APL)	0,9000	-	-	-	-	-	-	17:51
AMREST (EAT)	15,7400	0,51%	15,8200	15,8200	15,6400	59 598	935 574	17:51
ANSWEAR (ANR)	29,2000	0,17%	29,5000	29,7000	28,8000	12 289	358 489	17:51
APATOR (APT)	20,3500	0,00%	20,3500	20,4000	20,1000	4 245	85 995	17:51
APLISENS (APN)	19,3000	0,00%	19,5500	19,5500	19,3000	548	10 582	17:51
APSENERGY (APE)	2,9900	-0,33%	3,0000	3,0500	2,9900	4 009	12 146	17:51
ARCHICOM (ARH)	46,4000	0,65%	46,5000	46,5000	45,7000	1 251	58 008	17:51
ARCTIC (ATC)	12,0600	1,86%	11,9400	12,1600	11,7600	52 341	627 785	17:51
ARLEN (ARL)	37,1100	0,83%	36,9000	37,3950	36,7100	33 786	1 250 646	17:51
ARTIFEX (ART)	15,3000	0,79%	15,2600	15,3000	15,1000	3 185	48 302	17:51
ASBIS (ASB)	26,0400	1,24%	25,7000	26,2000	25,6400	40 613	1 056 644	17:51
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	89,8000	-0,22%	87,0000	90,0000	87,0000	832	74 146	17:51
ASSECOPOL (ACP)	208,2000	1,36%	204,8000	212,8000	204,6000	157 692	32 973 581	17:51
ASSECOSEE (ASE)	76,7000	-0,39%	77,7000	77,7000	76,6000	741	57 403	17:51
ASTARTA (AST)	51,9000	-1,70%	52,8000	52,8000	51,3000	11 639	605 483	17:51
ATAL (1AT)	59,4000	2,77%	57,6000	59,8000	57,2000	8 782	516 290	17:51
ATENDE (ATD)	3,1900	0,00%	3,2300	3,2300	3,1900	3 758	12 009	17:51
ATLANTAPL (ATP)	15,9000	0,00%	15,9000	15,9000	15,5000	427	6 684	17:51
ATLANTIS (ATS)	2,1900	-0,90%	2,2000	2,2000	2,1200	5 200	11 188	17:51
ATMGRUPA (ATG)	3,7800	-0,53%	3,8000	3,8000	3,7600	2 098	7 923	17:51
ATREM (ATR)	46,8000	0,65%	46,5000	47,5000	45,4000	17 510	817 875	17:51
AUTOPARTN (APR)	20,4000	2,10%	19,9800	20,5000	19,9400	44 329	894 843	17:51
BBIDEV (BBD)	5,3000	0,00%	5,3500	5,3500	5,2500	1 064	5 645	17:51
BENEFIT (BFT)	3 055,0000	-2,55%	3 140,0000	3 140,0000	3 045,0000	2 533	7 792 120	17:51
BEST (BST)	25,0000	1,63%	24,6000	26,6000	24,0000	3 482	85 199	17:51
BETACOM (BCM)	4,9600	-1,78%	5,0500	5,0500	4,9400	3 403	16 870	17:51
BIGCHEESE (BCS)	13,9800	-0,57%	14,0600	14,0600	13,6000	4 536	62 807	17:51
BIOCELTIX (BCX)	101,0000	-0,20%	101,2000	101,2000	100,0000	1 594	160 058	17:51
BIOMAXIMA (BMX)	14,0000	0,72%	14,0000	14,1000	13,8500	1 648	22 981	17:51
BIOMEDLUB (BML)	5,0900	-0,39%	5,1100	5,1700	5,0600	30 287	154 995	17:51
BIOPLANET (BIP)	17,0000	0,00%	16,6500	17,0000	16,6500	72	1 223	17:51
BIOTON (BIO)	4,1800	0,00%	4,1800	4,1800	4,1200	21 444	89 341	17:51
BLOOBER (BLO)	33,1500	1,22%	32,9000	33,3500	32,5000	9 165	303 356	17:51
BNPPPL (BNP)	103,5000	-0,48%	103,5000	103,5000	102,5000	1 633	168 631	17:51
BOGDANKA (LWB)	23,9500	-1,64%	23,8000	24,2500	23,6000	47 286	1 128 893	17:51
BOOMBIT (BBT)	7,1000	1,14%	7,0600	7,1600	7,0000	948	6 718	17:51
BORYSZEW (BRS)	6,4600	1,89%	6,3400	6,4600	6,3000	38 703	247 963	17:51
BOS	10,2800	0,00%	10,2800	10,3000	10,2000	12 449	127 830	17:51
BOWIM (BOW)	4,6600	-0,43%	4,6100	4,6900	4,6100	455	2 120	17:51
BRAND24 (B24)	59,8000	3,10%	60,0000	60,0000	56,0000	3 309	195 641	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	572,0000	-0,21%	575,0000	578,6000	569,0000	33 878	19 442 727	17:51
BUMECH (BMC)	8,5800	-1,49%	8,6800	8,7000	8,5000	7 485	63 961	17:51
CAPITAL (CPA)	0,1500	-11,76%	0,1500	0,1500	0,1500	40 966	6 145	17:51
CAPITEA (CAP)	0,4685	-0,11%	0,4610	0,4730	0,4600	90 135	41 884	17:51
CAPTORTX (CTX)	41,6000	-0,24%	41,6000	41,6000	40,1000	6 786	278 095	17:51
CASPAR (CSR)	4,8600	-12,43%	5,9500	5,9500	4,8600	12 250	62 288	17:51
CAVATINA (CAV)	15,6500	-	-	-	-	-	-	17:51
CCC	194,1500	1,01%	192,8500	195,6000	191,5000	170 674	33 146 701	17:51
Reklama
CCENERGY (CCE)	0,3200	-	-	-	-	-	-	17:51	Reklama
CDPROJEKT (CDR)	265,4000	-0,52%	265,0000	266,8000	262,1000	83 573	22 146 659	17:51
CDRL (CDL)	9,7500	-4,41%	10,3000	10,3000	9,7500	609	5 939	17:51
CELTIC (CPD)	6,4000	6,67%	6,2000	6,4000	6,0000	26 786	167 301	17:51
CEZ	209,2000	1,55%	209,0000	210,0000	209,0000	58	12 135	17:51
CFI	0,1650	-1,20%	0,1650	0,1650	0,1650	6 000	990	17:51
CIGAMES (CIG)	2,7400	3,40%	2,6700	2,7400	2,5700	611 210	1 613 480	17:51
CITYSERV (CTS)	6,0000	-	-	-	-	-	-	17:51
CLNPHARMA (CLN)	23,0000	-1,08%	23,2500	23,2500	22,8000	7 918	181 589	17:51
CLOUD (CLD)	45,7000	-1,51%	46,4000	46,4000	45,7000	77	3 558	17:51
COALENERG (CLE)	2,3800	-8,46%	2,6600	3,0000	2,3800	1 053 080	2 884 066	17:51
COGNOR (COG)	7,4600	0,00%	7,4200	7,4600	7,4050	15 636	116 199	17:51
COLUMBUS (CLC)	6,7900	0,74%	6,7500	6,9100	6,6900	62 945	425 353	17:51
COMP (CMP)	237,0000	0,42%	236,0000	238,0000	236,0000	522	123 709	17:51
COMPERIA (CPL)	4,8000	-	-	-	-	-	-	17:51
COMPREMUM (CPR)	0,9000	-5,46%	0,9520	0,9540	0,8580	223 490	200 567	17:51
CORMAY (CRM)	0,5060	-0,39%	0,5020	0,5060	0,4900	19 426	9 688	17:51
CPIEUROPE (CPI)	78,4500	-	-	-	-	-	-	17:51
CREEPYJAR (CRJ)	466,0000	1,97%	458,0000	473,0000	458,0000	1 256	585 432	17:51
CREOTECH (CRI)	286,5000	1,60%	282,0000	288,0000	280,5000	2 509	714 613	17:51
CYBERFLKS (CBF)	162,4000	2,65%	158,2000	163,0000	157,0000	6 025	970 554	17:51
CYFRPLSAT (CPS)	16,4300	-1,44%	16,6700	16,7000	16,4100	335 656	5 530 696	17:51
CZTOREBKA (CZT)	0,4100	-2,38%	0,4100	0,4100	0,4100	2 002	821	17:51
DADELO (DAD)	48,0000	0,00%	48,1000	48,2000	47,1000	2 285	108 973	17:51
DATAWALK (DAT)	114,0000	0,11%	114,7800	117,0000	111,0200	8 423	959 581	17:51
DBENERGY (DBE)	12,1000	-0,41%	12,1500	12,1500	12,0000	147	1 784	17:51
DEBICA (DBC)	83,0000	0,00%	83,0000	83,0000	82,6000	707	58 546	17:51
DECORA (DCR)	74,2000	0,82%	74,0000	74,4000	73,2000	546	40 360	17:51
DEKPOL (DEK)	73,0000	-1,08%	73,0000	73,4000	69,8000	6 883	493 862	17:51
DELKO (DEL)	6,8600	-1,15%	6,9000	6,9000	6,8600	1 204	8 277	17:51
DEVELIA (DVL)	8,1000	-1,70%	8,2400	8,2400	7,9400	229 890	1 857 822	17:51
DGA	18,2000	-4,21%	18,9500	18,9500	18,2000	125	2 296	17:51
DIAG (DIA)	163,1500	0,74%	162,1000	163,3500	160,1500	17 001	2 756 814	17:51
DIGITANET (DIG)	82,0000	1,49%	80,8000	82,0000	79,7000	3 221	261 758	17:51
DIGITREE (DTR)	14,0000	0,00%	14,0000	14,0000	14,0000	21	294	17:51
DINOPL (DNP)	504,2000	-3,59%	524,4000	528,6000	504,2000	167 095	84 997 865	17:51
DMGROUP (DMG)	3,6600	-2,40%	3,7300	3,7300	3,6200	5 870	21 561	17:51
DOMDEV (DOM)	243,5000	-0,20%	241,0000	244,0000	238,5000	1 834	444 011	17:51
DRAGOENT (DGE)	21,9000	-1,35%	21,8000	21,9000	21,8000	170	3 716	17:51
ECBSA (ECB)	31,3500	0,16%	31,4000	31,4000	30,8500	2 463	76 278	17:51
ECHO (ECH)	5,2200	0,00%	5,2400	5,2400	5,2000	380	1 986	17:51
EDINVEST (EDI)	5,9200	3,86%	5,8000	5,9200	5,8000	381	2 255	17:51
EFEKT (EFK)	5,5000	8,91%	5,5000	5,5000	5,5000	125	688	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	49,3500	1,75%	48,5000	49,8000	48,2500	15 419	758 443	17:51
ELKOP (EKP)	2,5000	2,46%	2,5100	2,5100	2,4100	16 253	39 246	17:51
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	17:51
ENAP (ENP)	2,7800	1,46%	2,7800	2,7800	2,7800	1	3	17:51
ENEA (ENA)	20,2600	2,32%	19,9600	20,4600	19,7500	415 626	8 365 391	17:51
ENELMED (ENE)	20,0000	1,01%	20,0000	20,0000	19,9000	104	2 080	17:51
ENERGA (ENG)	12,6600	-0,31%	12,6800	12,7000	12,5000	31 345	395 131	17:51
ENERGOINS (ENI)	2,2400	-2,61%	2,3000	2,3000	2,1800	37 367	83 075	17:51
ENTER (ENT)	55,0000	-1,26%	56,0000	56,0000	54,0000	26 266	1 445 203	17:51
EQUNICO (EQU)	0,7600	-1,81%	0,7360	0,7720	0,7300	45 537	33 747	17:51
ERBUD (ERB)	34,1000	-1,30%	34,5500	34,5500	34,0500	1 220	41 793	17:51
ERG	47,0000	0,00%	46,0000	47,0000	46,0000	25	1 152	17:51
ESOTIQ (EAH)	35,8000	-0,56%	35,7000	35,8000	35,0000	2 960	104 736	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	5,0600	4,55%	4,8700	5,2000	4,8600	113 400	564 296	17:51
EUROCASH (EUR)	8,2000	1,05%	8,1200	8,2250	8,0800	116 399	950 739	17:51
EUROHOLD (EHG)	2,8000	15,70%	2,4000	2,8800	2,4000	5 543	15 299	17:51
EUROTEL (ETL)	24,2000	2,11%	23,4000	24,2000	23,4000	10 740	255 690	17:51
FABRITY (FAB)	28,3000	0,00%	28,3000	28,3000	28,0000	849	23 782	17:51
FASING (FSG)	11,8000	-1,67%	11,6000	11,9000	11,4000	523	6 102	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	11,6500	-3,72%	12,1000	12,1000	11,6500	174	2 030	17:51
FERRO (FRO)	37,0000	0,54%	36,9000	37,1000	35,9000	8 026	293 528	17:51
FMG	125,0000	0,40%	126,5000	130,0000	122,5000	96	11 980	17:51
FON	0,8000	0,00%	0,8000	0,8000	0,8000	6 867	5 494	17:51
FORTE SA (FTE)	31,8000	0,63%	31,6000	32,4000	31,1000	4 422	140 890	17:51
Reklama
GAMEOPS (GOP)	17,3800	-0,34%	17,4400	17,4400	17,1200	1 489	25 599	17:51	Reklama
GAMFACTOR (GIF)	7,0400	1,44%	7,0800	7,0800	6,9400	6 171	43 296	17:51
GENOMTEC (GMT)	7,0700	0,00%	7,0700	7,1000	6,9400	1 647	11 570	17:51
GETIN (GTN)	0,6100	-7,99%	0,6600	0,6600	0,5940	4 766 986	2 975 001	17:51
GIGROUP (GIG)	2,0200	2,02%	2,0300	2,0400	1,9700	4 113	8 150	17:51
GOBARTO (GOB)	25,5000	-	-	-	-	-	-	17:51
GPW	54,6000	0,46%	54,3000	54,8000	53,7500	70 647	3 822 296	17:51
GREENX (GRX)	1,8000	1,87%	1,7700	1,8000	1,7500	351 146	628 880	17:51
GRENEVIA (GEA)	2,7050	1,88%	2,6550	2,7250	2,6550	81 382	220 269	17:51
GRODNO (GRN)	10,0000	0,81%	9,9200	10,0000	9,9000	7 692	76 770	17:51
GRUPAAZOTY (ATT)	19,0000	0,53%	19,0000	19,5100	18,9400	730 756	13 950 818	17:51
GRUPRACUJ (GPP)	65,3000	1,08%	63,2000	65,8000	63,2000	31 645	2 052 866	17:51
GTC	4,0700	1,50%	4,0500	4,0800	4,0500	108	440	17:51
HANDLOWY (BHW)	109,4000	0,00%	110,0000	110,6000	109,4000	25 521	2 807 983	17:51
HARPER (HRP)	6,6400	-0,60%	6,6400	6,8200	6,5400	8 510	56 535	17:51
HELIO (HEL)	26,3000	-1,13%	26,9000	26,9000	26,3000	210	5 527	17:51
HERKULES (HRS)	1,2500	-1,57%	1,2700	1,2750	1,2100	18 735	23 113	17:51
HUUUGE-S144 (HUGE)	19,5600	2,73%	19,1000	19,6400	18,8400	19 785	383 248	17:51
HYDROTOR (HDR)	20,9000	-0,48%	21,0000	21,0000	20,9000	4	84	17:51
IALBGR (IAG)	0,2700	8,00%	0,2700	0,2700	0,2700	600	162	17:51
IBSM (IBS)	74,8000	-0,27%	74,8000	75,0000	71,8000	118	8 533	17:51
IDMPL (IDM)	0,5950	8,18%	0,5900	0,5950	0,5900	1 317	779	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	27,0000	0,00%	27,1000	27,1500	27,0000	2 062	55 894	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	29,0000	-0,34%	29,5000	29,5000	28,8000	1 189	34 798	17:51
IMMOBILE (GKI)	3,6800	-3,16%	3,8000	3,8000	3,5000	37 555	137 885	17:51
IMPERIO (IMP)	1,2800	5,79%	1,2100	1,2800	1,2100	1 112	1 423	17:51
IMS	3,8600	2,39%	3,7200	3,8600	3,7200	1 618	6 141	17:51
INC	1,8150	-2,16%	1,8650	1,8650	1,8050	396	723	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	317,0000	0,79%	316,0000	317,5000	312,5000	2 821	890 447	17:51
INPRO (INP)	7,1000	0,00%	7,1000	7,1000	7,1000	36	256	17:51
INSTALKRK (INK)	41,4000	0,98%	41,1000	41,4000	41,0000	526	21 676	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	2,1400	-1,83%	2,1800	2,1800	2,0400	1 993	4 164	17:51
INTERCARS (CAR)	585,0000	-2,01%	593,0000	593,0000	584,0000	3 493	2 052 950	17:51
INTERSPPL (IPO)	0,3680	-0,54%	0,3700	0,3700	0,3680	51	19	17:51
INTROL (INL)	6,9000	0,00%	6,9200	6,9800	6,8400	5 251	36 322	17:51
IPOPEMA (IPE)	2,8300	1,07%	2,8000	2,8600	2,7600	5 268	14 702	17:51
IZOBLOK (IZB)	27,4000	-4,86%	28,0000	28,0000	27,4000	79	2 175	17:51
IZOLACJA (IZO)	3,8400	2,67%	3,7000	3,8400	3,6700	6 134	22 977	17:51
IZOSTAL (IZS)	2,5300	0,00%	2,5200	2,5800	2,5200	14 652	37 216	17:51
JRH	4,7400	0,00%	4,7400	4,7400	4,7400	1	5	17:51
JSW	22,2000	-2,12%	22,8000	22,8100	22,1400	249 359	5 573 773	17:51
JWWINVEST (JWW)	3,0900	-0,96%	3,1000	3,1000	3,0100	782	2 361	17:51
KCI	0,9100	0,00%	0,9140	0,9160	0,9060	17 746	16 156	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	18,2200	0,55%	18,1400	18,2400	17,7200	10 687	192 334	17:51
KETY (KTY)	882,0000	-0,40%	886,0000	890,5000	877,5000	8 168	7 207 550	17:51
KGHM (KGH)	130,6000	-0,61%	131,2000	132,3000	130,0000	347 275	45 439 498	17:51
KGL	14,6000	2,10%	14,6000	14,6000	14,6000	3	44	17:51
KINOPOL (KPL)	16,3500	2,19%	16,0000	16,4000	15,9000	13 148	211 981	17:51
KOGENERA (KGN)	61,6000	1,99%	60,4000	62,0000	59,5000	9 111	553 456	17:51
KOMPAP (KMP)	26,6000	-1,48%	27,0000	27,0000	26,6000	304	8 124	17:51
KOMPUTRON (KOM)	5,4800	-1,44%	5,6000	5,6000	5,4400	2 321	12 782	17:51
KPPD (KPD)	31,4000	1,29%	30,2000	31,4000	30,2000	9	278	17:51
KRAKCHEM (KCH)	0,9400	0,00%	0,9400	0,9400	0,9400	4 583	4 308	17:51
KRKA (KRK)	852,0000	-0,70%	864,0000	864,0000	850,0000	1 078	920 886	17:51
KRUK (KRU)	392,6000	-0,08%	394,5000	394,5000	390,0000	17 657	6 910 810	17:51
KRVITAMIN (KVT)	9,9200	2,90%	9,6400	9,9200	9,6000	2 147	20 649	17:51
KSGAGRO (KSG)	3,1600	3,27%	3,1800	3,2500	3,0000	12 304	38 562	17:51
LARK (LRK)	0,1500	-	-	-	-	-	-	17:51
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	17:51
LENA (LEN)	2,8200	1,44%	2,7800	2,8400	2,7700	2 544	7 095	17:51
LENTEX (LTX)	7,6000	0,53%	7,5600	7,6600	7,5600	6 699	50 812	17:51
LESS (LES)	0,2410	-2,82%	0,2480	0,2480	0,2370	1 064	258	17:51
LIBET (LBT)	1,4400	1,41%	1,4200	1,4400	1,4200	3 010	4 285	17:51
LOKUM (LKD)	22,2000	0,91%	22,0000	22,2000	21,6000	3 189	70 185	17:51
LPP	14 815,0000	0,82%	14 700,0000	15 035,0000	14 580,0000	4 833	72 005 200	17:51
Reklama
LSISOFT (LSI)	23,6000	0,85%	23,0000	23,6000	23,0000	948	22 146	17:51	Reklama
LUBAWA (LBW)	9,2000	3,25%	8,9550	9,3150	8,9200	681 531	6 234 043	17:51
MABION (MAB)	9,6900	-0,51%	9,7400	9,8200	9,6300	17 149	166 415	17:51
MAKARONPL (MAK)	19,5600	-2,00%	19,7400	19,9600	19,5600	2 203	43 468	17:51
MANGATA (MGT)	66,6000	-0,60%	67,0000	67,0000	65,0000	324	21 539	17:51
MANYDEV (MAN)	0,6960	9,78%	0,6960	0,6960	0,6960	1 003	698	17:51
MARVIPOL (MVP)	7,6400	2,41%	7,4600	7,6400	7,4600	3 849	29 175	17:51
MAXCOM (MXC)	6,5200	2,84%	6,4600	6,5200	6,3600	13 934	88 902	17:51
MBANK (MBK)	778,6000	1,06%	770,0000	779,0000	759,8000	14 865	11 518 384	17:51
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	17:51
MCI	28,1000	-0,35%	28,1000	28,3000	27,8000	9 262	260 056	17:51
MDIENERGIA (MDI)	1,0800	-1,82%	1,1000	1,1150	1,0600	2 790	3 022	17:51
MEDICALG (MDG)	31,8500	0,16%	31,5000	31,9000	30,3500	22 591	704 955	17:51
MEDINICE (ICE)	8,0000	0,63%	7,8600	8,0000	7,8000	2 649	20 987	17:51
MEGARON (MEG)	6,3000	-	-	-	-	-	-	17:51
MENNICA (MNC)	29,7000	0,68%	29,5000	29,7000	29,4000	3 576	105 545	17:51
MERCATOR (MRC)	47,4000	-0,84%	47,5500	47,7000	46,9000	5 718	269 475	17:51
MERCOR (MCR)	25,4000	-1,17%	26,0000	26,0000	25,2000	647	16 493	17:51
MEXPOLSKA (MEX)	3,5000	-3,31%	3,6200	3,6200	3,5000	152	532	17:51
MFO	36,0000	1,69%	35,2000	36,1000	34,3000	1 768	61 862	17:51
MILKILAND (MLK)	2,0900	-5,00%	2,1900	2,3200	2,0500	203 801	444 550	17:51
MILLENNIUM (MIL)	13,8300	-0,79%	14,0400	14,0400	13,7200	1 106 816	15 295 626	17:51
MIRACULUM (MIR)	0,8700	-0,91%	0,8780	0,8780	0,8400	3 245	2 747	17:51
MIRBUD (MRB)	14,0800	0,64%	14,0000	14,1700	13,9600	60 307	847 191	17:51
MLPGROUP (MLG)	82,0000	0,00%	81,8000	82,0000	77,4000	865	68 113	17:51
MLSYSTEM (MLS)	17,1400	0,00%	17,3400	17,3400	17,0400	4 023	68 788	17:51
MOBRUK (MBR)	307,0000	4,78%	299,0000	307,5000	299,0000	21 037	6 406 150	17:51
MOJ	1,4500	-	-	-	-	-	-	17:51
MOL	32,3800	0,00%	32,4000	32,4000	31,6200	4 799	154 349	17:51
MOLECURE (MOC)	5,8800	0,68%	5,8400	5,8900	5,7700	23 288	136 156	17:51
MONNARI (MON)	5,1000	0,39%	5,0800	5,1000	5,0800	2 963	15 081	17:51
MOSTALPLC (MSP)	15,6500	-0,95%	15,8000	15,8000	15,3000	2 561	39 610	17:51
MOSTALWAR (MSW)	7,9200	3,94%	7,7000	7,9400	7,6000	13 145	103 227	17:51
MOSTALZAB (MSZ)	5,9600	-2,13%	6,1100	6,1200	5,9500	24 828	148 840	17:51
MOVIEGAME (MOV)	15,0000	-0,66%	15,1000	15,1000	14,9000	1 894	28 331	17:51
MURAPOL (MUR)	40,9000	2,00%	40,1000	40,9000	40,0000	18 358	745 314	17:51
MUZA (MZA)	13,2000	-	-	-	-	-	-	17:51
MWTRADE (MWT)	3,5000	0,00%	3,5000	3,5000	3,5000	4	14	17:51
NANOGROUP (NNG)	2,6400	0,00%	2,5750	2,6450	2,5500	16 982	44 040	17:51
NEUCA (NEU)	688,0000	1,18%	670,0000	689,0000	670,0000	1 237	845 517	17:51
NEWAG (NWG)	70,7000	-0,42%	70,9000	71,0000	68,2000	7 132	495 777	17:51
NEXITY (NXG)	1,9800	5,32%	1,8700	1,9800	1,8400	4 677	9 062	17:51
NOCTILUCA (NCL)	105,0000	0,48%	104,5000	106,0000	103,0000	30 486	3 230 598	17:51
NOVATURAS (NTU)	7,0000	-9,79%	7,6000	7,6000	6,8600	4 204	29 081	17:51
NOVAVISGR (NVG)	1,3600	0,00%	1,3600	1,3600	1,3000	22 200	29 595	17:51
NOVITA (NVT)	95,4000	-0,21%	95,6000	95,6000	94,6000	141	13 459	17:51
NTCAPITAL (NTC)	0,6380	-2,74%	0,6400	0,6600	0,6360	16 358	10 761	17:51
NTTSYSTEM (NTT)	11,0000	-0,45%	11,0000	11,0500	10,7000	2 702	29 481	17:51
ODLEWNIE (ODL)	9,0600	-1,09%	9,1600	9,2400	9,0600	5 588	51 165	17:51
ONDE (OND)	9,9700	-1,29%	10,1000	10,3000	9,9700	6 345	64 159	17:51
ONESANO (ONO)	0,9100	-1,30%	0,8920	0,9200	0,8900	8 649	7 759	17:51
OPONEO.PL (OPN)	92,8000	-0,22%	93,0000	93,0000	92,2000	666	61 888	17:51
OPTEAM (OPM)	3,8000	-0,52%	3,8200	3,8200	3,8000	3 726	14 206	17:51
ORANGEPL (OPL)	8,8880	-0,02%	8,8780	8,9440	8,8400	411 728	3 663 981	17:51
ORCOGROUP (OPG)	4,8400	-	-	-	-	-	-	17:51
ORZBIALY (OBL)	38,6000	0,00%	38,6000	38,6000	38,6000	11	425	17:51
OTLOG (OTS)	15,0000	-0,53%	14,9200	15,2600	14,9000	1 753	26 287	17:51
OTMUCHOW (OTM)	5,2800	3,53%	5,1000	5,2800	5,1000	1 007	5 316	17:51
PAMAPOL (PMP)	2,5900	0,00%	2,5500	2,5900	2,5000	3 749	9 602	17:51
PANOVA (NVA)	15,8500	0,00%	15,8500	15,8500	15,8500	68	1 078	17:51
PASSUS (PAS)	61,0000	2,35%	59,8000	62,2000	58,4000	5 632	343 124	17:51
PATENTUS (PAT)	3,5900	0,00%	3,5900	3,5900	3,5000	1 809	6 362	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,6000	-7,69%	0,6000	0,6000	0,6000	350	210	17:51
PCCEXOL (PCX)	2,6400	0,00%	2,6500	2,6600	2,6000	10 603	27 848	17:51
PCCROKITA (PCR)	71,1000	0,42%	71,0000	71,3000	70,8000	2 336	166 226	17:51
PCFGROUP (PCF)	5,0000	-2,15%	5,1000	5,1000	4,9300	113 274	568 845	17:51
PEKABEX (PBX)	18,2000	2,54%	17,8500	18,2000	17,7500	14 283	256 086	17:51
PEKAO (PEO)	188,6500	0,91%	187,0000	189,2000	185,8500	582 887	109 760 751	17:51
PEPCO (PCO)	20,7200	1,52%	20,3500	20,8400	20,1400	1 076 832	22 171 955	17:51
Reklama
PEPEES (PPS)	0,9950	0,00%	0,9950	0,9950	0,9950	2	2	17:51	Reklama
PGE	12,0000	0,93%	11,8400	12,1200	11,8400	2 360 752	28 317 169	17:51
PGFGROUP (PGV)	0,6000	3,09%	0,6120	0,6120	0,5540	50 244	29 148	17:51
PHARMENA (PHR)	3,4800	-1,42%	3,5300	3,6200	3,3300	12 185	43 353	17:51
PHN	10,0000	0,00%	10,0000	10,0000	10,0000	835	8 350	17:51
PHOTON (PEN)	3,2700	-0,30%	3,3300	3,3300	3,2700	5 713	18 948	17:51
PKNORLEN (PKN)	87,5000	0,00%	87,5000	87,9000	86,8400	1 261 913	110 265 288	17:51
PKOBP (PKO)	78,9200	0,51%	78,5200	79,3600	77,6400	7 090 717	559 252 253	17:51
PKPCARGO (PKP)	15,0900	-2,33%	15,4500	15,5000	15,0800	86 147	1 309 135	17:51
PLAYWAY (PLW)	296,0000	2,42%	289,5000	299,0000	288,5000	1 772	521 649	17:51
PLAZACNTR (PLZ)	2,4900	-0,40%	2,4850	2,4900	2,4850	433	1 076	17:51
PMPG (PGM)	2,3100	0,00%	2,3100	2,3100	2,3100	7	16	17:51
POLENERGIA (PEP)	60,0000	0,33%	60,0000	60,4000	59,8000	1 071	64 310	17:51
POLICE (PCE)	9,0000	1,35%	8,9200	9,1000	8,9200	1 176	10 601	17:51
POLIMEXMS (PXM)	4,4000	-2,44%	4,5200	4,5200	4,3200	646 960	2 845 797	17:51
POLTREG (PTG)	32,6000	0,31%	32,5000	32,6000	32,5000	32	1 040	17:51
POLWAX (PWX)	1,5000	-1,96%	1,5300	1,5750	1,4500	160 334	245 583	17:51
PRAGMAINK (PRI)	3,4200	-	-	-	-	-	-	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	22,5000	0,45%	22,4000	22,5000	22,4000	37	829	17:51
PROJPRZEM (PJP)	16,6500	-1,48%	16,9000	16,9000	16,6500	455	7 619	17:51
PROTEKTOR (PRT)	1,0300	-11,21%	1,0250	1,0300	1,0250	98 229	100 878	17:51
PTWP (PTW)	99,5000	-4,33%	104,0000	104,0000	99,5000	216	21 790	17:51
PULAWY (ZAP)	51,2000	5,35%	48,6000	51,6000	48,6000	1 029	52 191	17:51
PURE (PUR)	4,9380	2,24%	4,9000	5,0900	4,6480	51 663	253 399	17:51
PZU	59,6800	-0,33%	59,5600	60,1400	59,3800	1 137 590	68 004 403	17:51
QNATECHNO (QNA)	29,1000	1,04%	28,8000	29,1000	28,8000	434	12 548	17:51
QUANTUM (QNT)	28,6000	2,14%	28,6000	28,6000	28,6000	200	5 720	17:51
QUERCUS (QRS)	11,4500	0,88%	11,4000	11,4500	11,1500	7 442	84 239	17:51
RAEN (RAE)	0,3175	2,75%	0,3055	0,3175	0,3055	26 360	8 227	17:51
RAFAKO (RFK)	0,0600	-40,00%	0,1000	0,1078	0,0521	38 965 275	2 550 868	17:51
RAFAMET (RAF)	64,5000	3,20%	64,0000	64,5000	60,0000	2 749	169 548	17:51
RAINBOW (RBW)	128,0000	0,95%	126,7000	128,0000	125,6000	45 826	5 818 247	17:51
RANKPROGR (RNK)	4,2950	-0,12%	4,2950	4,3000	4,1550	10 508	44 448	17:51
RAWLPLUG (RWL)	16,0500	0,00%	16,3000	16,3000	16,0500	303	4 870	17:51
REDAN (RDN)	0,0500	-	-	-	-	-	-	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0580	0,00%	0,0580	0,0580	0,0580	4 140	240	17:51
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	17:51
RELPOL (RLP)	5,2000	0,00%	5,2000	5,2000	5,2000	120	624	17:51
REMAK (RMK)	13,0500	0,00%	13,0500	13,0500	13,0500	2	26	17:51
RENDER (RND)	81,0000	-3,57%	83,0000	83,0000	81,0000	1 035	84 650	17:51
ROPCZYCE (RPC)	26,7000	-0,37%	26,8000	26,8000	26,7000	278	7 448	17:51
RYVU (RVU)	30,9000	-1,28%	31,5000	31,5000	30,7000	14 015	434 242	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	22,6000	-1,31%	22,6000	22,9000	22,6000	2 484	56 205	17:51
SANPL (SPL)	497,3000	-1,09%	504,6000	509,8000	497,0000	52 217	26 037 177	17:51
SANTANDER (SAN)	30,9400	0,32%	31,9500	31,9500	30,3900	669	20 628	17:51
SANWIL (SNW)	1,3000	-0,38%	1,2850	1,3000	1,2850	5 072	6 566	17:51
SCPFL (SCP)	159,0000	-0,38%	163,6000	163,6000	157,8000	670	106 217	17:51
SECOGROUP (SWG)	29,8000	-	-	-	-	-	-	17:51
SEKO (SEK)	8,4000	-0,24%	8,4000	8,4200	8,3400	3 268	27 430	17:51
SELENAFM (SEL)	36,0000	0,00%	35,5000	36,0000	35,3000	692	24 624	17:51
SELVITA (SLV)	31,9000	-0,93%	32,5000	32,9000	31,5000	42 998	1 377 814	17:51
SERINUS (SEN)	0,7100	-	-	-	-	-	-	17:51
SFINKS (SFS)	0,4730	-3,07%	0,4900	0,4900	0,4730	41 377	19 723	17:51
SHOPER (SHO)	49,3000	0,41%	49,4000	49,8000	49,0000	2 564	126 546	17:51
SILVAIR-REGS (SVRS)	6,1500	6,96%	6,0000	6,1500	5,8000	1 643	9 622	17:51
SILVANO (SFG)	5,5000	-	-	-	-	-	-	17:51
SIMFABRIC (SIM)	1,7060	0,12%	1,7040	1,7580	1,6720	26 149	44 308	17:51
SKARBIEC (SKH)	27,8000	0,36%	27,7000	28,0000	27,6000	374	10 412	17:51
SKYLINE (SKL)	1,5300	-3,16%	1,5800	1,5800	1,5300	1 451	2 221	17:51
SNIEZKA (SKA)	85,0000	7,05%	81,6000	85,0000	79,4000	1 163	97 593	17:51
SOHODEV (SHD)	0,4400	-1,35%	0,4460	0,4460	0,4400	4 315	1 918	17:51
SONEL (SON)	17,4000	0,58%	17,0500	17,4000	17,0000	1 812	31 352	17:51
SOPHARMA (SPH)	15,3000	0,00%	15,3000	15,3000	15,3000	13	199	17:51
SPYROSOFT (SPR)	598,0000	0,34%	596,0000	630,0000	594,0000	1 114	677 264	17:51
STALEXP (STX)	3,2000	0,00%	3,2150	3,2150	3,1750	99 401	317 635	17:51
STALPROD (STP)	252,0000	-0,40%	253,0000	253,0000	248,0000	329	82 144	17:51
STALPROFI (STF)	8,4600	-0,24%	8,4800	8,5000	8,4400	2 618	22 196	17:51
Reklama
STAPORKOW (ZUK)	3,0600	-1,29%	3,1400	3,1400	3,0400	10 534	32 233	17:51	Reklama
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	17:51
SUNEX (SNX)	7,1200	-1,39%	7,2000	7,2100	7,1200	3 876	27 783	17:51
SYGNITY (SGN)	111,0000	3,74%	108,5000	111,0000	108,0000	1 761	193 360	17:51
SYNEKTIK (SNT)	202,2000	0,60%	202,8000	202,8000	198,3000	14 642	2 940 434	17:51
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	10	208	17:51
TARCZYNSKI (TAR)	120,5000	-2,43%	123,0000	123,5000	120,0000	740	89 806	17:51
TATRY (TMR)	90,0000	0,00%	90,0000	90,0000	83,5000	39	3 500	17:51
TAURONPE (TPE)	8,9180	1,09%	8,7660	9,0580	8,7660	2 499 857	22 376 502	17:51
TBULL (TBL)	4,2600	-	-	-	-	-	-	17:51
TENDERHUT (THG)	6,4800	0,00%	6,4800	6,4800	6,4800	10	65	17:51
TERMOREX (TRR)	0,7100	-1,39%	0,7200	0,7250	0,7100	1 166	839	17:51
TESGAS (TSG)	2,2700	-4,62%	2,3800	2,3800	2,2700	12 998	29 969	17:51
TEXT (TXT)	59,4000	3,39%	57,7500	59,4000	57,1000	87 898	5 126 116	17:51
TORPOL (TOR)	36,9500	0,14%	37,0000	37,0500	36,7500	4 362	160 963	17:51
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	17:51
TOYA (TOA)	10,0200	2,66%	9,7400	10,1400	9,5100	306 974	3 043 673	17:51
TRAKCJA (TRK)	2,1650	-0,23%	2,1750	2,1900	2,1300	28 574	61 401	17:51
TRANSPOL (TRN)	4,3600	0,23%	4,3400	4,3800	4,2700	456	1 976	17:51
TRITON (TRI)	3,6600	-	-	-	-	-	-	17:51
TSGAMES (TEN)	82,7000	1,10%	81,8000	82,7000	81,2000	16 195	1 327 000	17:51
ULMA (ULM)	60,5000	2,54%	60,5000	60,5000	60,5000	2	121	17:51
ULTGAMES (ULG)	12,3000	0,82%	11,9000	12,4500	11,8000	4 301	52 581	17:51
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	1	1	17:51
UNIBEP (UNI)	11,0500	-0,45%	11,1000	11,2500	11,0500	55 721	618 697	17:51
UNICREDIT (UCG)	245,5000	-0,77%	247,4000	247,4000	245,5000	10	2 466	17:51
UNIMA (U2K)	8,0800	-0,49%	8,0200	8,1000	8,0000	3 822	30 833	17:51
UNIMOT (UNT)	136,0000	-1,31%	136,2000	137,6000	134,2000	3 201	433 651	17:51
URTESTE (URT)	49,0000	-1,01%	48,3000	49,0000	48,1000	31	1 501	17:51
VERCOM (VRC)	117,6000	0,00%	117,0000	117,8000	116,6000	2 215	259 311	17:51
VIGOPHOTN (VGO)	474,0000	-2,27%	486,0000	489,0000	461,0000	1 079	511 404	17:51
VINDEXUS (VIN)	11,8500	0,85%	11,9500	11,9500	11,7000	411	4 852	17:51
VISTAL (VTL)	0,6000	-	-	-	-	-	-	17:51
VIVID (VVD)	0,5400	1,89%	0,5320	0,5460	0,5260	12 630	6 786	17:51
VOTUM (VOT)	46,3000	-0,11%	46,3500	47,0000	46,0000	28 336	1 321 602	17:51
VOXEL (VOX)	181,2000	0,11%	181,0000	182,0000	179,6000	1 895	342 223	17:51
VRG	3,8300	0,26%	3,8300	3,8300	3,8000	6 815	25 901	17:51
WARIMPEX (WXF)	2,6900	1,13%	2,6600	2,7100	2,6200	5 399	14 284	17:51
WASKO (WAS)	1,8350	-0,27%	1,8450	1,8500	1,8050	1 107	2 037	17:51
WAWEL (WWL)	654,0000	0,62%	648,0000	654,0000	644,0000	8	5 206	17:51
WIELTON (WLT)	6,4000	1,11%	6,2600	6,4400	6,2600	249 056	1 590 600	17:51
WIKANA (WIK)	6,8500	-0,72%	7,1000	7,1000	6,8000	2 342	16 023	17:51
WINVEST (WIS)	0,0445	-73,82%	0,0370	0,0445	0,0370	220 445	9 289	17:51
WIRTUALNA (WPL)	80,0000	0,00%	80,8000	80,9000	79,4000	19 018	1 522 853	17:51
WITTCHEN (WTN)	18,8800	-0,63%	19,0000	19,0400	18,7200	4 525	85 432	17:51
XPLUS (XPL)	3,9000	7,14%	3,6400	4,0000	3,5800	20 435	77 737	17:51
XTPL (XTP)	77,9000	2,50%	76,0000	78,0000	75,8000	471	36 272	17:51
XTRADEBDM (XTB)	71,1000	-0,92%	71,7600	71,9600	70,6400	237 050	16 845 567	17:51
YOLO (YOL)	0,3360	-	-	-	-	-	-	17:51
ZABKA (ZAB)	20,7400	-1,71%	21,2800	21,2800	20,7400	974 938	20 367 332	17:51
ZAMET (ZMT)	0,8340	-0,24%	0,8400	0,8400	0,8340	2 935	2 455	17:51
ZEPAK (ZEP)	24,2000	-0,41%	24,4500	24,4500	23,4500	41 357	991 054	17:51
ZREMB (ZRE)	6,4900	0,62%	6,5000	6,6800	6,3600	25 695	167 067	17:51
ZUE	9,9600	0,81%	9,8200	9,9600	9,8200	4 177	41 141	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.