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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	110 072,01	0,11%	110 444,39	110 584,17	109 650,16	109 948,09	2 010 188 611	17:15
WIG20	2 959,44	0,46%	2 957,08	2 968,19	2 944,86	2 945,82	1 753 192 271	17:15
WIG30	3 797,73	0,24%	3 808,01	3 813,61	3 780,65	3 788,66	1 861 132 964	17:15
mWIG40	7 849,26	-0,98%	7 949,27	7 959,51	7 811,25	7 927,08	196 938 623	17:15
sWIG80	29 146,68	-0,15%	29 185,15	29 297,88	29 080,76	29 191,87	44 781 699	17:15
WIG-BANKI	17 793,11	0,34%	17 829,75	17 881,45	17 725,98	17 732,43	477 701 241	17:15
WIG-BUDOW	8 859,26	0,77%	8 787,37	8 859,26	8 750,48	8 791,74	27 894 331	17:15
WIG-CHEMIA	7 469,85	-2,14%	7 650,55	7 687,00	7 372,71	7 633,29	5 863 323	17:15
WIG-ENERG	3 930,74	-2,20%	4 029,00	4 035,78	3 858,67	4 019,30	81 631 512	17:15
WIG-INFO	9 281,63	-1,57%	9 456,63	9 482,56	9 237,80	9 429,71	33 940 295	17:15
WIG-MEDIA	6 545,39	-0,94%	6 619,97	6 640,69	6 515,21	6 607,78	4 767 581	17:15
WIG-NRCHOM	5 567,40	0,78%	5 531,84	5 586,54	5 510,46	5 524,21	5 765 241	17:15
WIG-PALIWA	10 757,65	0,13%	10 815,06	10 834,65	10 694,31	10 744,10	137 756 177	17:15
WIG-Poland	114 780,28	0,09%	114 775,18	114 780,28	114 556,45	114 677,17	1 980 059 169	17:15
WIG-SPOZYW	2 968,84	-0,38%	2 978,21	2 997,92	2 958,63	2 980,13	1 547 875	17:15
WIG20lev	588,15	0,91%	587,22	591,61	582,38	582,83	1 753 192 271	17:15
WIG20short	2 917,85	-0,44%	2 920,19	2 932,35	2 909,14	2 930,73	1 753 192 271	17:15
GPWB-B1Y3Y	1 298,30	0,00%	1 298,87	1 298,87	1 298,30	1 298,28	-	17:20
GPWB-B1Y4Y	1 304,12	0,02%	1 304,52	1 304,52	1 304,12	1 303,91	-	17:20
GPWB-B1Y5Y	1 310,57	0,03%	1 310,94	1 310,94	1 310,57	1 310,23	-	17:20
GPWB-B3Y5Y	1 324,28	0,04%	1 324,54	1 324,54	1 324,28	1 323,74	-	17:20
GPWB-B5Y	1 329,30	0,04%	1 329,40	1 329,40	1 329,30	1 328,74	-	17:20
GPWB-BWZ	1 302,20	0,07%	1 301,81	1 302,20	1 301,81	1 301,31	-	17:20
INNOVATOR	1 567,04	-0,97%	1 569,22	1 569,22	1 567,04	1 582,43	307 265 893	17:15
mWIG40TR	12 214,91	-0,98%	12 370,66	12 386,48	12 155,75	12 336,00	196 938 623	17:15
mWIG40TRlv	18 480,47	-1,97%	18 956,52	19 004,87	18 299,64	18 852,65	196 938 623	17:15
mWIG40TRsh	2 422,81	1,00%	2 392,53	2 434,32	2 389,45	2 398,74	196 938 623	17:15
sWIG80dvp	1 021,70	0,00%	1 021,70	1 021,70	1 021,70	1 021,70	44 781 699	17:15
sWIG80TR	45 648,23	-0,15%	45 708,48	45 885,03	45 544,99	45 719,01	44 781 699	17:15
WIG140	2 136,47	0,13%	2 143,55	2 146,31	2 128,12	2 133,75	1 994 912 594	17:15
WIG20dvp	138,49	0,00%	138,49	138,49	138,49	138,49	1 753 192 271	17:15
WIG20TR	6 542,16	0,46%	6 536,95	6 561,49	6 509,92	6 512,05	1 753 192 271	17:15
WIG20TRlev	5 731,48	0,91%	5 722,39	5 765,20	5 675,24	5 679,58	1 753 192 271	17:15
WIG20TRsht	2 646,80	-0,44%	2 648,93	2 659,96	2 638,91	2 658,51	1 753 192 271	17:15
WIG30TR	8 204,15	0,24%	8 226,36	8 238,46	8 167,26	8 184,56	1 861 132 964	17:15
WIG-CEE	2 469,63	-0,73%	2 489,14	2 489,14	2 469,63	2 487,69	837 566	17:15
WIGdiv	2 451,81	-0,07%	2 460,32	2 466,55	2 441,81	2 453,63	246 794 283	17:15
WIGdivplus	2 276,16	0,48%	2 273,49	2 285,53	2 266,80	2 265,36	651 279 134	17:15
WIG.GAMES	18 233,94	-0,07%	18 313,25	18 388,42	18 192,47	18 247,06	39 445 549	17:15
WIG-GORNIC	7 168,30	0,78%	7 137,45	7 170,56	7 024,44	7 112,60	182 081 634	17:15
WIG-GRY	21 754,43	0,81%	21 727,52	21 800,14	21 510,65	21 580,18	46 625 290	17:15
WIGind	18 106,72	0,10%	18 094,12	18 163,30	18 034,74	18 088,38	35 529 919	17:15
WIG-LEKI	2 941,98	-0,37%	2 954,16	2 962,23	2 930,60	2 952,90	999 798	17:15
WIGmed	19 615,79	-1,24%	19 913,83	19 913,83	19 615,79	19 861,69	29 833 293	17:15
WIG-MOTO	8 022,69	-0,17%	8 074,69	8 167,56	7 951,38	8 036,28	2 994 873	17:15
WIG.MS-BAS	21 093,06	-0,51%	21 237,23	21 343,15	20 853,73	21 200,50	259 732 092	17:15
WIG.MS-ECM	7 744,82	-0,05%	7 765,11	7 823,17	7 684,91	7 748,74	661 624 198	17:15
WIG.MS-FIN	20 577,44	0,68%	20 558,67	20 648,07	20 465,22	20 438,79	367 261 691	17:15
WIG-ODZIEZ	10 882,14	0,38%	10 942,03	11 075,55	10 811,07	10 840,96	126 190 593	17:15
WIGtechTR	17 670,67	-0,49%	17 800,43	17 809,99	17 614,17	17 757,64	104 799 125	17:15
WIG-Ukrain	562,89	-2,28%	565,99	565,99	562,89	576,05	773 521	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,8900	-6,77%	3,0900	3,0900	2,8500	97 524	283 351	17:51	Reklama
08OCTAVA (08N)	0,6900	4,55%	0,6700	0,6900	0,6700	47	32	17:51
11BIT (11B)	159,0000	-1,85%	162,0000	165,4000	159,0000	5 476	880 242	17:51
3RGAMES (3RG)	0,7300	-3,18%	0,7600	0,7600	0,7100	53 273	38 560	17:51
4MASS (4MS)	4,1600	0,97%	4,0800	4,2100	4,0800	67 520	281 721	17:51
ABPL (ABE)	96,9000	0,00%	97,3000	97,3000	96,3000	49 302	4 777 399	17:51
ACAUTOGAZ (ACG)	22,4000	0,00%	22,4000	22,4000	22,2000	1 641	36 652	17:51
ACTION (ACT)	30,3500	-1,46%	30,7000	30,8000	29,9000	5 362	163 396	17:51
ADIUVO (ADV)	0,6760	-0,59%	0,6800	0,6800	0,6500	10 410	6 908	17:51
AGORA (AGO)	9,2800	0,87%	9,2000	9,3000	9,2000	7 236	66 730	17:51
AGROTON (AGT)	5,4000	-5,26%	5,6800	5,6800	5,3200	9 241	50 661	17:51
AIGAMES (ALG)	0,9520	-0,21%	0,9540	0,9540	0,9180	55	51	17:51
AILLERON (ALL)	15,4600	1,58%	15,1200	15,4600	15,1200	2 705	41 160	17:51
AIRWAY (AWM)	0,3660	19,02%	0,3075	0,3720	0,3075	2 102 373	739 100	17:51
ALIOR (ALR)	102,0000	0,34%	103,4000	103,4000	101,9000	255 291	26 132 603	17:51
ALLEGRO (ALE)	30,9450	1,43%	30,5450	31,0850	30,5400	14 374 693	443 793 549	17:51
ALTA (AAT)	1,5800	0,00%	1,5800	1,5800	1,5800	155	245	17:51
ALTUSTFI (ALI)	2,7500	0,00%	2,7500	2,7800	2,7500	1 731	4 771	17:51
AMBRA (AMB)	17,3400	-1,14%	17,5000	17,5400	17,2200	13 027	226 664	17:51
AMICA (AMC)	66,4000	-0,60%	67,4000	67,4000	64,3000	26 381	1 734 585	17:51
AMPLI (APL)	0,9500	0,00%	0,9500	0,9500	0,9500	47	45	17:51
AMREST (EAT)	14,6800	1,94%	14,4000	14,7000	14,4000	60 582	882 714	17:51
ANSWEAR (ANR)	25,8000	1,57%	25,4000	25,9000	25,2500	7 344	187 879	17:51
APATOR (APT)	23,1500	0,65%	22,8500	23,3500	22,7500	5 526	126 984	17:51
APLISENS (APN)	17,5000	-2,23%	17,9000	17,9000	17,4000	247	4 339	17:51
APSENERGY (APE)	2,6400	-0,75%	2,7000	2,7000	2,5700	34 380	89 080	17:51
ARCHICOM (ARH)	45,4000	-1,30%	45,4000	46,0000	45,4000	875	39 742	17:51
ARCTIC (ATC)	8,3600	-1,07%	8,4500	8,4500	8,3500	29 150	243 920	17:51
ARLEN (ARL)	31,5500	-6,93%	34,0000	34,0000	31,0100	54 102	1 728 806	17:51
ARTIFEX (ART)	13,3000	-1,04%	13,5600	13,5600	13,1400	5 511	72 975	17:51
ASBIS (ASB)	29,6800	0,27%	29,6000	29,7000	29,3400	30 593	903 209	17:51
ASMGROUP (ASM)	0,3860	-2,53%	0,3900	0,4120	0,3780	773 308	301 455	17:51
ASSECOBS (ABS)	85,6000	0,94%	85,4000	88,0000	84,2000	4 895	422 065	17:51
ASSECOPOL (ACP)	201,0000	-2,33%	206,0000	208,0000	199,5000	129 006	26 087 442	17:51
ASSECOSEE (ASE)	62,0000	-1,43%	62,8000	62,9000	61,5000	10 332	637 728	17:51
ASTARTA (AST)	45,2000	-0,22%	45,1000	45,5000	45,0000	7 764	349 830	17:51
ATAL (1AT)	56,5000	0,89%	56,0000	57,0000	56,0000	4 203	238 527	17:51
ATENDE (ATD)	2,8200	-2,08%	2,8900	2,8900	2,8000	20 281	57 286	17:51
ATLANTAPL (ATP)	16,9500	0,00%	16,9000	16,9500	16,9000	280	4 733	17:51
ATLANTIS (ATS)	1,8000	11,11%	1,6600	1,8100	1,6600	1 348	2 321	17:51
ATMGRUPA (ATG)	3,8400	-1,29%	3,9200	3,9200	3,7200	35 470	134 451	17:51
ATREM (ATR)	50,2000	-2,71%	51,6000	52,2000	49,2000	15 529	782 242	17:51
AUTOPARTN (APR)	16,5000	-2,25%	16,9400	17,0000	16,4800	113 820	1 892 046	17:51
BBIDEV (BBD)	5,0500	-4,72%	5,2000	5,2000	4,9200	11 325	57 485	17:51
BENEFIT (BFT)	3 400,0000	-3,95%	3 530,0000	3 560,0000	3 355,0000	4 601	15 819 495	17:51
BEST (BST)	27,0000	0,00%	27,0000	27,0000	27,0000	6 200	167 400	17:51
BETACOM (BCM)	4,7200	0,43%	4,6400	4,7200	4,6000	1 289	5 964	17:51
BIGCHEESE (BCS)	13,0000	0,00%	13,0000	13,0000	12,5200	3 933	50 855	17:51
BIOCELTIX (BCX)	94,8000	0,85%	93,9000	94,8000	93,1000	1 236	116 475	17:51
BIOMAXIMA (BMX)	11,6500	0,00%	11,5500	11,6500	11,4500	2 409	27 807	17:51
BIOMEDLUB (BML)	3,7000	-1,46%	3,7100	3,7600	3,6200	108 009	397 106	17:51
BIOPLANET (BIP)	23,9000	0,84%	23,9000	23,9000	23,9000	82	1 960	17:51
BIOTON (BIO)	3,9300	-1,75%	3,9700	3,9700	3,9100	16 362	64 470	17:51
BLOOBER (BLO)	27,9500	2,01%	27,4000	28,2500	26,8000	45 413	1 256 833	17:51
BNPPPL (BNP)	113,0000	-0,44%	113,5000	115,0000	112,5000	1 784	201 891	17:51
BOGDANKA (LWB)	19,4000	-2,61%	19,9000	19,9200	19,2000	45 515	887 959	17:51
BOOMBIT (BBT)	6,3200	0,00%	6,3000	6,3800	6,3000	3 485	21 983	17:51
BORYSZEW (BRS)	5,7400	0,70%	5,6600	5,7400	5,6600	18 844	107 122	17:51
BOS	10,1800	2,31%	9,9100	10,2200	9,9100	19 977	201 835	17:51
BOWIM (BOW)	4,5500	0,00%	4,5600	4,5600	4,5000	1 909	8 683	17:51
BRAND24 (B24)	55,2000	-4,83%	58,0000	58,6000	55,2000	1 221	68 829	17:51
BUDIMEX (BDX)	612,6000	1,32%	604,6000	612,6000	600,6000	30 310	18 391 958	17:51
BUMECH (BMC)	14,9200	-3,49%	15,4200	15,6000	13,9200	182 151	2 714 435	17:51
CAPITAL (CPA)	0,8500	-3,41%	0,8500	0,8500	0,8500	16 155	13 732	17:51
CAPITEA (CAP)	0,3710	0,27%	0,3720	0,3735	0,3615	70 487	25 853	17:51
CAPTORTX (CTX)	73,4000	-2,65%	75,8000	76,2000	71,2000	19 777	1 461 617	17:51
CASPAR (CSR)	4,2800	1,90%	4,0000	4,2800	4,0000	7 832	32 224	17:51
CAVATINA (CAV)	13,4000	0,37%	13,3500	13,6000	13,2000	939	12 499	17:51
CCC	117,8500	-1,50%	120,0000	120,8000	116,6000	612 679	72 177 451	17:51
CCENERGY (CCE)	0,2520	0,00%	0,2520	0,2520	0,2520	90	23	17:51
Reklama
CDPROJEKT (CDR)	254,6000	1,07%	251,9000	255,2000	251,1000	134 336	34 109 628	17:51	Reklama
CDRL (CDL)	9,7000	3,74%	9,3500	9,7000	9,3500	9	87	17:51
CELTIC (CPD)	2,8000	-3,11%	2,8900	2,8900	2,8000	8 033	22 524	17:51
CEZ	219,2000	-2,40%	222,8000	224,0000	219,2000	26	5 764	17:51
CFI	0,1580	-0,63%	0,1600	0,1600	0,1580	7 425	1 177	17:51
CIGAMES (CIG)	2,7350	-2,15%	2,7650	2,7950	2,5600	732 642	1 974 739	17:51
CITYSERV (CTS)	5,5500	-	-	-	-	-	-	17:51
CLNPHARMA (CLN)	21,4500	0,94%	21,1500	21,5500	21,1500	10 381	221 852	17:51
CLOUD (CLD)	57,8000	5,47%	55,0000	58,0000	55,0000	1 562	88 402	17:51
COALENERG (CLE)	2,7000	-2,53%	2,7700	2,8100	2,6700	78 265	214 938	17:51
COGNOR (COG)	5,0000	-1,57%	5,0700	5,1200	4,9700	768 616	3 853 185	17:51
COLUMBUS (CLC)	5,4400	-0,73%	5,4800	5,6600	5,4000	70 015	384 047	17:51
COMP (CMP)	53,4000	1,14%	52,4000	54,0000	52,0000	9 020	475 589	17:51
COMPERIA (CPL)	8,2500	-4,07%	8,6000	8,6000	8,2000	493	4 060	17:51
COMPREMUM (CPR)	0,9900	8,55%	0,9120	1,0000	0,9120	137 243	127 736	17:51
CORMAY (CRM)	0,3880	0,00%	0,3840	0,3900	0,3800	16 603	6 363	17:51
CPIEUROPE (CPI)	66,7500	-	-	-	-	-	-	17:51
CREEPYJAR (CRJ)	416,0000	-2,80%	415,0000	419,0000	392,0000	4 381	1 780 714	17:51
CREOTECH (CRI)	376,5000	-0,66%	384,0000	386,0000	376,0000	3 046	1 156 905	17:51
CYBERFLKS (CBF)	179,8000	0,78%	180,2000	180,4000	176,4000	24 161	4 320 208	17:51
CYFRPLSAT (CPS)	11,0000	0,09%	10,9900	11,1200	10,9200	728 601	8 009 356	17:51
CZTOREBKA (CZT)	0,4540	-	-	-	-	-	-	17:51
DADELO (DAD)	55,0000	-3,51%	56,2000	57,8000	54,0000	3 707	203 651	17:51
DATAWALK (DAT)	93,5000	1,94%	91,7200	93,7900	90,1200	9 211	841 878	17:51
DBENERGY (DBE)	10,2500	-1,44%	10,4500	10,4500	10,0000	956	9 693	17:51
DEBICA (DBC)	82,3000	-0,12%	82,0000	82,3000	81,9000	497	40 770	17:51
DECORA (DCR)	71,0000	0,00%	71,0000	71,6000	70,0000	1 283	90 836	17:51
DEKPOL (DEK)	80,0000	0,00%	78,4000	80,0000	78,2000	3 476	275 218	17:51
DELKO (DEL)	6,7800	-1,74%	6,9000	6,9400	6,7800	10 111	69 229	17:51
DEVELIA (DVL)	8,2300	2,62%	8,0400	8,3200	8,0200	235 613	1 929 960	17:51
DGA	29,0000	-2,68%	29,7000	29,7000	28,1000	174	5 040	17:51
DIAG (DIA)	160,4500	-4,35%	167,9000	168,5500	160,1000	101 018	16 443 936	17:51
DIGITANET (DIG)	135,0000	-5,33%	142,4000	142,4000	133,2000	18 813	2 577 335	17:51
DIGITREE (DTR)	11,4000	0,00%	11,4000	11,4000	11,4000	1	11	17:51
DINOPL (DNP)	38,6300	-1,95%	39,4900	39,7300	38,3600	3 673 615	142 489 304	17:51
DMGROUP (DMG)	2,9100	1,04%	2,9100	2,9100	2,8800	62	179	17:51
DOMDEV (DOM)	266,0000	0,38%	265,0000	266,0000	261,0000	9 515	2 516 496	17:51
DRAGOENT (DGE)	21,6000	0,00%	21,3000	21,6000	21,2000	102	2 179	17:51
ECBSA (ECB)	24,3500	-1,42%	24,8000	24,8000	23,5000	2 783	66 691	17:51
ECHO (ECH)	4,7800	-2,25%	4,8900	4,9000	4,7100	60 126	288 533	17:51
EDINVEST (EDI)	6,8000	-1,16%	6,8800	6,9000	6,7600	174	1 194	17:51
EFEKT (EFK)	5,4500	-	-	-	-	-	-	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	40,2000	-0,99%	40,6000	41,4000	40,2000	21 126	859 953	17:51
ELKOP (EKP)	1,8000	0,28%	1,7950	1,8000	1,7300	5 079	8 976	17:51
ENAP (ENP)	2,8400	-2,74%	2,8400	2,8400	2,8400	1 692	4 805	17:51
ENEA (ENA)	19,2100	0,52%	19,1200	19,6400	19,0000	410 696	7 917 956	17:51
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	2	37	17:51
ENERGA (ENG)	18,9000	0,00%	18,9000	18,9400	18,9000	133 216	2 518 622	17:51
ENERGOINS (ENI)	2,3800	-2,46%	2,4000	2,4400	2,3400	24 733	58 621	17:51
ENTER (ENT)	53,9000	-0,19%	54,0000	54,5000	53,4000	10 701	575 423	17:51
EQUNICO (EQU)	0,9300	-0,64%	0,9360	0,9360	0,9000	6 355	5 768	17:51
ERBUD (ERB)	27,6500	-0,90%	27,9000	28,1500	27,6500	1 110	30 790	17:51
ERG	39,4000	-	-	-	-	-	-	17:51
ESOTIQ (EAH)	35,9000	-0,28%	36,0000	36,2000	35,4000	607	21 571	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	1,6350	2,51%	1,6050	1,6800	1,6050	55 482	90 334	17:51
EUROCASH (EUR)	7,1300	-0,97%	7,2200	7,2850	7,1000	216 606	1 554 115	17:51
EUROHOLD (EHG)	3,0000	0,00%	3,0000	3,0000	3,0000	844	2 532	17:51
EUROTEL (ETL)	29,8000	0,68%	29,6000	29,8000	29,3000	11 166	330 579	17:51
FABRITY (FAB)	25,6000	0,39%	25,8000	25,8000	25,2000	566	14 398	17:51
FASING (FSG)	12,8000	-0,78%	12,6000	13,2000	12,6000	9 238	119 650	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	12,5000	-3,85%	13,0000	13,0000	12,4500	2 664	33 301	17:51
FERRO (FRO)	26,9000	0,37%	27,0000	27,3000	26,8000	29 449	795 640	17:51
FMG	81,0000	-5,81%	81,0000	81,0000	81,0000	6	486	17:51
FON	0,2480	1,64%	0,2440	0,2480	0,2430	41 776	10 191	17:51
FOODHUB (FHB)	2,7500	-	-	-	-	-	-	17:51
FORTE SA (FTE)	20,6000	-0,96%	20,6000	21,3000	20,5000	41 502	862 739	17:51
GAMEOPS (GOP)	11,2000	0,36%	11,5800	11,5800	10,9000	4 902	54 112	17:51
Reklama
GAMFACTOR (GIF)	6,3800	-0,31%	6,3800	6,6200	6,3800	3 245	20 998	17:51	Reklama
GENOMTEC (GMT)	4,4250	-1,34%	4,4850	4,4850	4,4200	8 284	36 942	17:51
GETIN (GTN)	0,5620	1,26%	0,5550	0,5640	0,5550	123 244	68 934	17:51
GOBARTO (GOB)	21,3000	0,00%	21,3000	21,3000	21,3000	101	2 151	17:51
GPW	62,7000	-2,03%	64,0000	64,1000	62,5000	43 559	2 761 768	17:51
GREENX (GRX)	2,0320	0,10%	2,0220	2,0480	2,0060	287 498	580 732	17:51
GRENEVIA (GEA)	3,2450	0,00%	3,2750	3,3100	3,2000	54 656	177 752	17:51
GRODNO (GRN)	9,8200	0,20%	9,9600	9,9600	9,7600	1 162	11 434	17:51
GRUPAAZOTY (ATT)	17,5500	-2,99%	18,0900	18,2800	17,2000	292 112	5 199 903	17:51
GRUPRACUJ (GPP)	53,1000	-1,67%	54,0000	54,0000	53,1000	1 849	99 276	17:51
GTC	3,1800	-0,93%	3,2200	3,2200	3,1700	1 908	6 073	17:51
HANDLOWY (BHW)	101,0000	-0,79%	102,0000	102,6000	100,2000	41 999	4 247 310	17:51
HARPER (HRP)	5,9400	0,00%	5,9600	5,9800	5,9000	2 532	14 984	17:51
HELIO (HEL)	32,6000	5,16%	31,0000	32,6000	31,0000	1 303	41 757	17:51
HERKULES (HRS)	1,3000	0,00%	1,3000	1,3000	1,3000	1	1	17:51
HUUUGE-S144 (HUGE)	24,1000	-0,21%	24,2000	24,4000	24,0000	62 001	1 491 270	17:51
HYDROTOR (HDR)	14,1000	-2,42%	14,4500	14,5000	14,0000	2 206	31 086	17:51
IALBGR (IAG)	0,2980	6,43%	0,2980	0,2980	0,2980	2 000	596	17:51
IBSM (IBS)	64,2000	-0,31%	64,2000	64,2000	64,2000	9	578	17:51
IDMPL (IDM)	0,5000	-1,96%	0,5000	0,5000	0,5000	91	46	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	29,6500	0,34%	29,3000	29,9000	29,3000	1 025	30 227	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	28,9000	-3,67%	28,4000	29,4000	28,4000	1 600	45 962	17:51
IMMOBILE (GKI)	3,4200	-1,44%	3,5000	3,5000	3,4000	4 360	14 948	17:51
IMPERIO (IMP)	1,4000	-2,10%	1,4000	1,4300	1,3600	11 373	15 923	17:51
IMS	2,9800	-1,65%	3,0600	3,0600	2,9700	2 961	8 966	17:51
INC	1,7600	5,07%	1,6400	1,8150	1,6400	84 907	149 031	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	339,0000	2,42%	334,0000	340,5000	330,0000	7 500	2 520 308	17:51
INPRO (INP)	8,5000	3,66%	8,1500	8,5000	8,1500	3 382	28 159	17:51
INSTALKRK (INK)	35,9000	-0,28%	36,1000	36,2000	35,8000	1 243	44 713	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	2,0000	-2,44%	2,0600	2,1800	2,0000	1 440	3 054	17:51
INTERCARS (CAR)	563,0000	0,36%	568,0000	574,0000	556,0000	1 824	1 028 398	17:51
INTERSPPL (IPO)	0,4800	-2,04%	0,4900	0,4900	0,4740	28 105	13 557	17:51
INTROL (INL)	6,9800	0,87%	6,9600	6,9800	6,9600	5 520	38 420	17:51
IPOPEMA (IPE)	3,2000	0,95%	3,1700	3,2400	3,1700	4 814	15 415	17:51
IZOBLOK (IZB)	24,8000	-	-	-	-	-	-	17:51
IZOLACJA (IZO)	3,9000	-1,27%	3,9500	3,9500	3,9000	18	71	17:51
IZOSTAL (IZS)	3,2100	-0,31%	3,2300	3,2300	3,1900	9 459	30 314	17:51
JRH	5,4800	-3,86%	5,5000	5,5800	5,3000	11 507	62 795	17:51
JSW	22,6500	-3,33%	23,5000	23,5900	22,6000	320 506	7 350 512	17:51
JWWINVEST (JWW)	3,1000	0,98%	3,1000	3,1000	3,1000	328	1 017	17:51
KCI	0,9400	0,43%	0,9100	0,9400	0,9080	35 305	32 455	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	21,3000	-0,47%	21,4000	21,6000	20,5000	9 840	207 611	17:51
KETY (KTY)	957,5000	0,63%	944,0000	964,0000	944,0000	18 750	17 915 974	17:51
KGHM (KGH)	225,1000	0,99%	222,9000	225,1000	219,5000	776 312	173 047 493	17:51
KGL	12,0000	0,00%	12,0000	12,0000	12,0000	1	12	17:51
KINOPOL (KPL)	20,1000	1,01%	20,0000	20,1000	19,7000	3 653	72 892	17:51
KOGENERA (KGN)	64,4000	-2,28%	65,1000	65,4000	63,5000	4 842	311 363	17:51
KOMPAP (KMP)	24,0000	-4,00%	24,0000	24,0000	24,0000	300	7 200	17:51
KOMPUTRON (KOM)	6,7000	-3,46%	6,7200	6,8400	6,6200	9 615	64 280	17:51
KPPD (KPD)	22,8000	-0,87%	22,8000	22,8000	22,8000	2	46	17:51
KRAKCHEM (KCH)	0,5600	-5,08%	0,5900	0,5900	0,5600	15 689	8 866	17:51
KRKA (KRK)	864,0000	-0,23%	868,0000	868,0000	862,0000	18	15 586	17:51
KRUK (KRU)	464,7000	-0,02%	464,8000	472,8000	463,3000	31 886	14 849 058	17:51
KRVITAMIN (KVT)	10,3500	1,97%	10,2000	10,4000	10,2000	628	6 496	17:51
KSGAGRO (KSG)	3,8400	-2,29%	3,9300	3,9300	3,7000	4 969	18 972	17:51
LARQ (LRQ)	1,8500	-0,80%	1,8500	1,8500	1,8500	27	50	17:51
LENA (LEN)	2,6700	-0,74%	2,6900	2,7100	2,6600	3 536	9 490	17:51
LENTEX (LTX)	7,0400	-0,56%	7,0400	7,0400	7,0400	356	2 506	17:51
LESS (LES)	0,2320	0,87%	0,2300	0,2350	0,2270	11 512	2 630	17:51
LIBET (LBT)	1,4000	-6,04%	1,4900	1,4900	1,4000	8 050	11 293	17:51
LOKUM (LKD)	22,1000	0,45%	22,0000	22,1000	21,2000	13	281	17:51
LPP	16 945,0000	1,10%	16 860,0000	17 265,0000	16 805,0000	2 922	49 751 020	17:51
LSISOFT (LSI)	29,4000	0,00%	29,6000	29,6000	29,4000	1 462	43 055	17:51
LUBAWA (LBW)	8,8700	-2,42%	9,0050	9,1050	8,8200	188 639	1 679 761	17:51
MABION (MAB)	7,0200	-1,68%	7,1000	7,1800	7,0000	33 635	238 081	17:51
Reklama
MAKARONPL (MAK)	23,0000	-0,43%	23,1000	23,3000	22,6000	11 848	272 693	17:51	Reklama
MANGATA (MGT)	60,0000	-3,23%	61,8000	61,8000	59,8000	1 577	95 665	17:51
MANYDEV (MAN)	0,6160	-	-	-	-	-	-	17:51
MARVIPOL (MVP)	8,5600	-0,93%	8,6000	8,6200	8,5600	4 097	35 298	17:51
MAXCOM (MXC)	4,9800	-0,20%	4,9900	4,9900	4,9800	12	60	17:51
MBANK (MBK)	1 007,0000	0,70%	1 009,5000	1 012,0000	1 000,0000	13 214	13 285 867	17:51
MBWS (MBW)	12,0000	-4,00%	12,0000	12,0000	12,0000	50	600	17:51
MCI	28,3000	1,07%	28,1000	28,3000	28,0000	5 297	149 232	17:51
MDIENERGIA (MDI)	0,8500	-5,56%	0,8980	0,9000	0,8500	11 659	10 207	17:51
MEDICALG (MDG)	32,4000	-1,52%	33,0000	33,0000	32,4000	11 985	391 195	17:51
MEDINICE (ICE)	12,3000	-1,28%	12,4400	12,8400	12,0000	49 283	609 981	17:51
MEGARON (MEG)	5,3500	1,90%	5,3500	5,3500	5,3500	214	1 145	17:51
MENNICA (MNC)	37,1000	2,77%	36,3000	37,2000	36,2000	4 087	151 061	17:51
MERCATOR (MRC)	38,8500	-1,15%	39,3000	39,4500	38,7500	4 911	191 097	17:51
MERCOR (MCR)	21,0000	-1,87%	21,3000	21,3000	20,8000	4 093	85 755	17:51
MEXPOLSKA (MEX)	3,6300	0,00%	3,6300	3,6300	3,4000	2 269	7 884	17:51
MFO	34,4000	2,08%	33,8000	34,4000	33,5000	687	23 240	17:51
MILKILAND (MLK)	1,8200	-2,15%	1,8600	1,8700	1,7500	172 041	308 096	17:51
MILLENNIUM (MIL)	14,9700	-1,45%	15,1900	15,1900	14,9100	271 446	4 077 993	17:51
MIRACULUM (MIR)	0,7200	0,00%	0,7340	0,7340	0,6900	14 917	10 342	17:51
MIRBUD (MRB)	14,0000	-1,13%	14,1100	14,1600	13,6900	190 781	2 651 040	17:51
MLPGROUP (MLG)	82,0000	0,00%	82,6000	82,6000	81,0000	116	9 521	17:51
MLSYSTEM (MLS)	15,2600	-1,29%	15,4800	15,5200	15,2000	2 133	32 573	17:51
MOBRUK (MBR)	317,0000	1,60%	312,0000	317,0000	308,5000	5 279	1 657 332	17:51
MOJ	1,4700	1,38%	1,4600	1,4700	1,4200	172	244	17:51
MOL	32,9200	0,98%	32,4000	33,0400	32,4000	452	14 841	17:51
MOLECURE (MOC)	7,2200	3,14%	7,0000	7,7000	7,0000	155 941	1 155 049	17:51
MONNARI (MON)	5,2600	2,73%	5,2600	5,3000	5,2600	7 576	40 026	17:51
MOSTALPLC (MSP)	15,0000	1,69%	15,0000	15,0000	15,0000	3	45	17:51
MOSTALWAR (MSW)	6,8400	-0,58%	6,8600	6,8600	6,7800	1 874	12 748	17:51
MOSTALZAB (MSZ)	6,5300	0,46%	6,5000	6,5900	6,4900	20 637	135 018	17:51
MOVIEGAME (MOV)	9,8500	0,51%	9,8000	9,9200	9,4900	2 466	24 012	17:51
MURAPOL (MUR)	39,7000	0,63%	39,4500	40,0000	39,4000	10 080	401 563	17:51
MUZA (MZA)	8,9200	-5,51%	9,4400	9,4400	8,6000	1 051	9 545	17:51
MWTRADE (MWT)	3,2000	3,23%	3,2000	3,2000	3,2000	2	6	17:51
NANOGROUP (NNG)	2,7700	-5,30%	2,9150	2,9150	2,7400	57 054	159 954	17:51
NEUCA (NEU)	823,0000	-1,44%	840,0000	848,0000	821,0000	2 169	1 814 044	17:51
NEWAG (NWG)	100,2000	1,21%	99,0000	100,6000	98,1000	6 268	625 605	17:51
NEXITY (NXG)	2,0000	-4,76%	2,0000	2,0000	2,0000	950	1 900	17:51
NOCTILUCA (NCL)	94,2000	1,07%	95,8000	95,8000	92,2000	2 533	237 557	17:51
NOVATURAS (NTU)	6,0000	-	-	-	-	-	-	17:51
NOVAVISGR (NVG)	1,0280	3,63%	1,0000	1,0800	1,0000	163 095	172 149	17:51
NOVITA (NVT)	110,5000	0,91%	110,0000	111,0000	110,0000	926	102 229	17:51
NTCAPITAL (NTC)	0,4880	-5,79%	0,5100	0,5100	0,4880	44 021	21 988	17:51
NTTSYSTEM (NTT)	8,8600	-4,11%	9,2400	9,2400	8,8600	7 615	68 261	17:51
ODLEWNIE (ODL)	9,5800	-0,62%	9,6200	9,7400	9,3200	3 640	34 512	17:51
ONDE (OND)	9,0400	0,44%	9,1000	9,1000	8,9000	16 056	144 708	17:51
ONESANO (ONO)	0,8600	-2,05%	0,8660	0,8760	0,8560	6 633	5 708	17:51
OPONEO.PL (OPN)	89,0000	0,00%	89,0000	89,6000	88,4000	12 844	1 142 801	17:51
OPTEAM (OPM)	3,2800	1,23%	3,2200	3,2800	3,2200	900	2 949	17:51
ORANGEPL (OPL)	9,7100	1,57%	9,5500	9,7500	9,5480	475 297	4 600 094	17:51
ORCOGROUP (OPG)	4,1000	-8,89%	4,1000	4,1000	4,1000	11	45	17:51
ORZBIALY (OBL)	37,0000	-	-	-	-	-	-	17:51
OTLOG (OTS)	12,4800	0,65%	12,4800	12,4800	12,4000	2 702	33 567	17:51
OTMUCHOW (OTM)	4,4500	-5,32%	4,7000	4,7000	4,4500	1 699	7 626	17:51
PANOVA (NVA)	15,6500	-1,57%	15,7000	15,7000	15,6500	206	3 224	17:51
PASSUS (PAS)	97,2000	4,52%	93,0000	97,8000	92,0000	5 581	534 360	17:51
PATENTUS (PAT)	3,1100	-0,32%	3,1500	3,1500	3,0600	3 665	11 355	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,6350	-	-	-	-	-	-	17:51
PCCEXOL (PCX)	2,3600	0,00%	2,3600	2,3800	2,3400	209 664	492 953	17:51
PCCROKITA (PCR)	66,3000	0,00%	66,3000	66,4000	66,0000	9 503	629 692	17:51
PCFGROUP (PCF)	3,0600	2,34%	2,9850	3,1000	2,8500	153 037	451 675	17:51
PEKABEX (PBX)	12,4500	-0,80%	12,5500	12,6000	12,1000	3 433	42 372	17:51
PEKAO (PEO)	198,0000	0,61%	197,6000	198,4000	196,2000	450 270	88 950 127	17:51
PEPCO (PCO)	27,8500	3,22%	26,9800	28,0000	26,9800	946 315	26 167 951	17:51
PEPEES (PPS)	0,9350	1,63%	0,9200	0,9350	0,9200	36 505	33 945	17:51
PGE	8,6100	-2,62%	8,7500	8,8680	8,5000	3 844 154	33 307 452	17:51
PGFGROUP (PGV)	0,5280	-1,12%	0,5320	0,5340	0,5060	49 200	25 900	17:51
PHARMENA (PHR)	2,9800	-4,79%	3,0000	3,1000	2,8300	19 039	56 340	17:51
Reklama
PHN	9,9400	0,00%	9,9400	9,9600	9,7000	1 813	17 695	17:51	Reklama
PHOTON (PEN)	1,9100	1,60%	1,8800	1,9150	1,8800	11 439	21 642	17:51
PKNORLEN (PKN)	91,6700	0,11%	91,5700	92,3600	91,1200	1 495 996	137 150 987	17:51
PKOBP (PKO)	77,6600	0,21%	78,0200	78,4200	77,3400	2 154 079	167 382 837	17:51
PKPCARGO (PKP)	11,8000	-12,01%	13,2300	13,3000	11,8000	1 351 180	16 600 205	17:51
PLAYWAY (PLW)	240,0000	-3,81%	249,0000	249,5000	231,0000	13 778	3 307 673	17:51
PLAZACNTR (PLZ)	2,4000	-7,34%	2,5750	2,5750	2,4000	10 578	25 778	17:51
PMPG (PGM)	1,7350	4,52%	1,7350	1,7350	1,6600	1 350	2 267	17:51
POLENERGIA (PEP)	57,4000	0,00%	57,4000	57,8000	56,2000	2 444	138 798	17:51
POLICE (PCE)	8,0400	-0,74%	8,1000	8,1000	8,0400	540	4 369	17:51
POLIMEXMS (PXM)	6,0200	1,01%	5,9700	6,0600	5,9000	389 710	2 326 890	17:51
POLTREG (PTG)	25,9000	-3,00%	26,0000	26,5000	25,9000	1 624	42 227	17:51
POLWAX (PWX)	1,3150	-0,38%	1,3200	1,3300	1,2700	22 614	29 358	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)	21,4000	-1,38%	22,9000	22,9000	21,1000	1 201	25 525	17:51
PROJPRZEM (PJP)	14,5000	0,00%	14,5000	14,5000	14,3000	1 201	17 209	17:51
PROTEKTOR (PRT)	1,1300	-1,74%	1,1300	1,1500	1,1100	42 660	47 972	17:51
PTWP (PTW)	134,0000	0,00%	134,0000	134,0000	134,0000	146	19 564	17:51
PULAWY (ZAP)	51,0000	0,39%	49,8000	51,0000	49,7000	154	7 793	17:51
PURE (PUR)	4,2200	-4,05%	4,3960	4,3960	4,0880	24 467	103 018	17:51
PZU	63,2400	1,70%	62,3400	63,3800	61,9400	1 135 396	71 443 928	17:51
QNATECHNO (QNA)	26,4000	-2,22%	27,6000	27,6000	26,0000	367	9 750	17:51
QUANTUM (QNT)	29,0000	1,40%	29,0000	29,0000	29,0000	104	3 016	17:51
QUERCUS (QRS)	13,1000	0,77%	13,0000	13,1000	13,0000	4 718	61 671	17:51
RAEN (RAE)	0,6120	2,00%	0,5940	0,6290	0,5940	182 307	111 084	17:51
RAFAMET (RAF)	49,0000	0,00%	49,0000	49,0000	49,0000	144	7 056	17:51
RAINBOW (RBW)	133,2000	0,08%	133,5000	134,5000	132,6000	27 746	3 706 784	17:51
RANKPROGR (RNK)	4,5000	-0,77%	4,5000	4,5000	4,5000	2 063	9 284	17:51
RAWLPLUG (RWL)	12,9500	-3,36%	13,4000	13,4000	12,9500	2 504	32 651	17:51
REDAN (RDN)	0,0500	-	-	-	-	-	-	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0550	-	-	-	-	-	-	17:51
REINO (RNC)	0,7900	-3,66%	0,8200	0,8200	0,7900	444	351	17:51
RELPOL (RLP)	5,0400	0,80%	4,9800	5,0800	4,9600	5 816	29 148	17:51
REMAK (RMK)	11,8000	0,85%	11,8000	11,8000	11,2500	390	4 591	17:51
RENDER (RND)	72,4000	-0,28%	72,6000	75,0000	72,4000	75	5 521	17:51
ROPCZYCE (RPC)	23,3000	-0,43%	23,6000	23,6000	23,3000	124	2 902	17:51
RYVU (RVU)	28,7500	-0,86%	29,3500	29,3500	27,8000	34 530	987 733	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	20,0000	-0,50%	19,9500	20,1000	19,8000	1 900	37 778	17:51
SANPL (SPL)	482,0000	0,00%	482,2000	490,7000	479,7000	353 033	170 625 711	17:51
SANTANDER (SAN)	40,1500	0,50%	39,9500	40,1500	39,5550	146	5 825	17:51
SANWIL (SNW)	1,3750	5,77%	1,3000	1,4200	1,3000	20 042	26 735	17:51
SCPFL (SCP)	146,4000	0,00%	146,4000	148,0000	145,0000	2 880	421 010	17:51
SECOGROUP (SWG)	30,0000	0,00%	30,0000	30,0000	30,0000	1	30	17:51
SEKO (SEK)	8,7200	2,59%	8,5800	8,8800	8,5600	16 169	141 251	17:51
SELENAFM (SEL)	42,0000	3,19%	40,9000	42,2000	40,5000	6 785	281 088	17:51
SELVITA (SLV)	46,3000	-2,32%	47,0000	47,8000	45,7000	19 829	923 920	17:51
SERINUS (SEN)	0,7100	-	-	-	-	-	-	17:51
SFINKS (SFS)	0,3890	-3,23%	0,4020	0,4020	0,3850	18 734	7 255	17:51
SHOPER (SHO)	48,3000	-2,62%	49,4000	49,7000	48,0000	5 186	252 851	17:51
SILVAIR-REGS (SVRS)	10,4000	-0,95%	10,6000	10,6000	10,3000	1 423	14 751	17:51
SILVANO (SFG)	5,0000	3,09%	4,8500	5,0000	4,8500	240	1 167	17:51
SIMFABRIC (SIM)	1,7480	-2,24%	1,7880	1,7880	1,7100	5 203	9 030	17:51
SKARBIEC (SKH)	31,4000	0,64%	31,5000	31,9000	31,0000	1 265	39 761	17:51
SKYLINE (SKL)	1,4400	2,13%	1,4300	1,4400	1,4300	1 666	2 389	17:51
SNIEZKA (SKA)	82,0000	0,99%	81,6000	82,0000	79,4000	209	16 906	17:51
SOHODEV (SHD)	0,4060	0,00%	0,4060	0,4060	0,4060	169	69	17:51
SONEL (SON)	15,3000	-1,29%	15,5000	15,5000	15,3000	242	3 712	17:51
SOPHARMA (SPH)	12,7500	-	-	-	-	-	-	17:51
SPYROSOFT (SPR)	554,0000	1,09%	550,0000	564,0000	544,0000	1 091	605 032	17:51
STALEXP (STX)	3,0550	-0,81%	3,0800	3,0900	3,0550	201 509	619 122	17:51
STALPROD (STP)	248,0000	0,40%	248,0000	248,0000	243,0000	314	77 635	17:51
STALPROFI (STF)	8,0000	0,25%	7,9800	8,0000	7,9400	2 380	18 982	17:51
STAPORKOW (ZUK)	4,7000	13,53%	4,1400	4,7000	4,1400	37 062	165 011	17:51
STARHEDGE (SHG)	0,2620	0,77%	0,2840	0,2840	0,2620	1 000	273	17:51
SUNEX (SNX)	4,1100	1,23%	4,1950	4,1950	4,0150	10 412	43 184	17:51
SYGNITY (SGN)	99,8000	1,84%	99,6000	100,0000	98,0000	2 117	210 640	17:51
SYNEKTIK (SNT)	270,6000	-2,59%	278,0000	280,0000	270,6000	11 081	3 033 946	17:51
Reklama
TALEX (TLX)	19,6000	0,00%	19,5000	19,6000	19,2000	363	6 994	17:51	Reklama
TARCZYNSKI (TAR)	121,5000	2,10%	121,5000	122,5000	119,5000	177	21 585	17:51
TATRY (TMR)	86,5000	-1,70%	86,5000	86,5000	86,5000	1	87	17:51
TAURONPE (TPE)	8,4840	-3,53%	8,7920	8,8600	8,1680	4 465 925	38 108 680	17:51
TBULL (TBL)	3,6000	0,00%	3,6000	3,6000	3,6000	83	299	17:51
TENDERHUT (THG)	6,1600	0,00%	6,1800	6,2400	6,1600	600	3 704	17:51
TERMOREX (TRR)	0,6850	0,74%	0,6850	0,6850	0,6850	100	69	17:51
TESGAS (TSG)	2,4900	-0,40%	2,4600	2,4900	2,4200	3 287	8 097	17:51
TEXT (TXT)	40,1400	-3,00%	41,2200	41,3000	40,0000	82 740	3 333 544	17:51
TORPOL (TOR)	60,9000	2,01%	59,0000	61,4000	58,8000	8 059	487 548	17:51
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	17:51
TOYA (TOA)	9,6700	-0,82%	9,7000	9,7500	9,6000	24 947	241 018	17:51
TRAKCJA (TRK)	3,0050	-2,75%	3,0800	3,0900	3,0000	103 563	314 785	17:51
TRANSPOL (TRN)	3,8300	0,00%	3,8300	3,8300	3,8300	6	23	17:51
TRITON (TRI)	3,5600	-	-	-	-	-	-	17:51
TSGAMES (TEN)	89,1000	-0,11%	88,5000	91,6000	88,5000	10 982	989 670	17:51
ULMA (ULM)	58,5000	0,00%	58,5000	58,5000	58,5000	1	59	17:51
ULTGAMES (ULG)	12,4000	-0,80%	12,5000	12,5000	11,2500	5 255	63 600	17:51
UNFOLD (UNF)	1,5500	0,00%	1,5500	1,5500	1,4900	150	231	17:51
UNIBEP (UNI)	13,3000	-3,97%	13,6000	13,7500	13,0500	19 169	254 979	17:51
UNICREDIT (UCG)	279,0000	-	-	-	-	-	-	17:51
UNIMA (U2K)	6,8000	-2,30%	6,9600	6,9600	6,8000	1 629	11 170	17:51
UNIMOT (UNT)	133,0000	1,22%	132,0000	134,2000	132,0000	4 430	590 348	17:51
URTESTE (URT)	35,0000	0,00%	35,7000	36,1000	35,0000	308	10 993	17:51
VERCOM (VRC)	122,0000	-1,45%	123,0000	123,8000	120,6000	1 057	128 972	17:51
VIGOPHOTN (VGO)	463,0000	0,00%	463,0000	469,0000	459,0000	393	181 874	17:51
VINDEXUS (VIN)	12,2500	0,41%	12,3000	12,3000	12,1000	2 010	24 677	17:51
VISTAL (VTL)	0,6000	-	-	-	-	-	-	17:51
VIVID (VVD)	0,8500	2,16%	0,8380	0,8620	0,8380	22 282	18 968	17:51
VOTUM (VOT)	47,2000	1,72%	46,5000	47,2000	46,4000	9 774	458 462	17:51
VOXEL (VOX)	133,2000	-0,30%	133,8000	134,6000	132,0000	2 460	328 058	17:51
VRG	5,0200	0,40%	4,9300	5,0800	4,9300	39 651	199 048	17:51
WARIMPEX (WXF)	2,4700	3,35%	2,3900	2,4700	2,3300	43 380	105 564	17:51
WASKO (WAS)	1,7000	-0,29%	1,7050	1,7050	1,6900	270	458	17:51
WAWEL (WWL)	686,0000	-0,29%	688,0000	698,0000	686,0000	34	23 500	17:51
WIELTON (WLT)	5,9600	-1,81%	6,0500	6,0500	5,9200	64 321	384 907	17:51
WIKANA (WIK)	7,3500	0,68%	7,0500	7,3500	7,0500	1 131	7 985	17:51
WIRTUALNA (WPL)	61,0000	-0,49%	61,7000	62,1000	60,6000	30 034	1 839 267	17:51
WITTCHEN (WTN)	16,0600	-0,25%	16,0000	16,1600	15,9800	12 326	197 514	17:51
XPLUS (XPL)	2,3500	2,62%	2,2500	2,4000	2,2300	6 163	14 236	17:51
XTPL (XTP)	78,8000	-3,31%	81,6000	81,9000	77,8000	2 630	207 368	17:51
XTRADEBDM (XTB)	69,3000	0,14%	70,2400	70,2400	68,5800	193 127	13 352 195	17:51
YOLO (YOL)	0,3360	-	-	-	-	-	-	17:51
ZABKA (ZAB)	22,4200	-0,75%	22,5900	22,8700	21,9800	2 135 210	47 619 279	17:51
ZAMET (ZMT)	0,7460	0,81%	0,7400	0,7460	0,7280	30 750	22 731	17:51
ZEPAK (ZEP)	18,3000	-5,48%	19,3000	19,3000	18,2800	48 424	908 120	17:51
ZREMB (ZRE)	8,5000	-0,47%	8,6900	8,7500	8,4500	10 905	93 453	17:51
ZUE	10,7500	0,47%	10,4500	10,7500	10,4000	1 948	20 358	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.