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	108 552,82	-0,13%	108 197,56	108 552,82	107 714,89	108 690,07	1 412 694 989	17:15
WIG20	2 962,94	-0,18%	2 954,79	2 962,94	2 936,00	2 968,34	1 228 622 782	17:15
WIG30	3 823,99	-0,19%	3 809,24	3 823,99	3 791,27	3 831,12	1 294 196 522	17:15
mWIG40	8 101,42	-0,08%	8 092,22	8 106,16	8 053,37	8 107,98	130 875 384	17:15
sWIG80	29 467,35	0,28%	29 404,39	29 481,11	29 278,25	29 383,99	39 210 965	17:15
WIG-BANKI	17 831,24	0,32%	17 645,10	17 838,69	17 609,45	17 774,62	396 237 161	17:15
WIG-BUDOW	8 804,98	-0,80%	8 856,63	8 868,52	8 798,13	8 876,08	29 712 601	17:15
WIG-CHEMIA	8 245,67	0,65%	8 140,03	8 271,05	8 112,26	8 192,78	4 713 089	17:15
WIG-ENERG	4 571,31	-0,50%	4 585,71	4 591,36	4 527,73	4 594,49	34 814 030	17:15
WIG-INFO	9 947,92	0,02%	9 961,97	9 962,66	9 831,63	9 946,35	19 296 222	17:15
WIG-MEDIA	7 098,02	-1,02%	7 183,35	7 209,09	7 066,01	7 170,95	2 699 023	17:15
WIG-NRCHOM	5 642,01	1,31%	5 565,99	5 649,18	5 565,99	5 569,05	3 825 748	17:15
WIG-PALIWA	9 116,58	-2,06%	9 263,12	9 276,62	9 051,38	9 308,26	256 885 554	17:15
WIG-Poland	113 425,95	-0,13%	112 794,66	113 425,95	112 794,66	113 576,84	1 378 941 401	17:15
WIG-SPOZYW	2 956,06	-0,78%	2 971,63	2 975,97	2 946,67	2 979,22	896 290	17:15
WIG20lev	607,20	-0,38%	603,85	607,20	596,14	609,50	1 228 622 782	17:15
WIG20short	2 850,41	0,21%	2 858,22	2 876,23	2 850,41	2 844,45	1 228 622 782	17:15
GPWB-B1Y3Y	1 267,15	0,00%	1 267,10	1 267,15	1 267,10	1 267,12	-	17:20
GPWB-B1Y4Y	1 270,98	0,00%	1 270,80	1 270,98	1 270,80	1 270,97	-	17:20
GPWB-B1Y5Y	1 275,12	-0,01%	1 274,85	1 275,12	1 274,85	1 275,28	-	17:20
GPWB-B3Y5Y	1 285,88	-0,02%	1 285,43	1 285,88	1 285,43	1 286,18	-	17:20
GPWB-B5Y	1 278,85	0,00%	1 277,47	1 278,85	1 277,47	1 278,86	-	17:20
GPWB-BWZ	1 273,78	0,03%	1 273,76	1 273,78	1 273,76	1 273,37	-	17:20
INNOVATOR	1 774,62	-0,17%	1 771,30	1 774,62	1 771,30	1 777,73	340 347 555	17:15
mWIG40dvp	211,22	0,00%	211,22	211,22	211,22	211,22	130 875 384	17:15
mWIG40TR	12 571,08	-0,08%	12 556,80	12 578,44	12 496,52	12 581,26	130 875 384	17:15
mWIG40TRlv	20 063,24	-0,17%	20 017,62	20 086,76	19 825,03	20 098,20	130 875 384	17:15
mWIG40TRsh	2 300,29	0,10%	2 302,90	2 313,91	2 298,95	2 297,88	130 875 384	17:15
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	39 210 965	17:15
sWIG80TR	45 652,70	0,28%	45 555,17	45 674,03	45 359,75	45 523,57	39 210 965	17:15
WIG140	2 105,71	-0,14%	2 098,72	2 105,71	2 089,23	2 108,59	1 398 709 131	17:15
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 228 622 782	17:15
WIG20TR	6 366,08	-0,18%	6 348,21	6 366,08	6 308,18	6 377,67	1 228 622 782	17:15
WIG20TRlev	5 583,46	-0,38%	5 552,06	5 583,46	5 481,70	5 604,50	1 228 622 782	17:15
WIG20TRsht	2 667,37	0,21%	2 674,83	2 691,53	2 667,37	2 661,89	1 228 622 782	17:15
WIG30TR	8 067,80	-0,19%	8 036,67	8 067,80	7 998,76	8 082,83	1 294 196 522	17:15
WIG-CEE	2 503,70	2,20%	2 448,39	2 503,70	2 448,39	2 449,85	1 415 480	17:15
WIGdiv	2 395,81	-0,19%	2 397,82	2 398,11	2 386,01	2 400,40	333 552 480	17:15
WIGdivplus	2 215,86	-0,34%	2 213,95	2 218,00	2 204,87	2 223,34	628 457 599	17:15
WIG.GAMES	17 554,99	0,85%	17 361,48	17 554,99	17 244,40	17 406,32	52 738 636	17:15
WIG-GORNIC	4 539,09	-1,28%	4 573,52	4 573,52	4 523,84	4 597,95	58 859 381	17:15
WIG-GRY	21 756,05	-0,07%	21 614,17	21 824,82	21 415,42	21 770,69	54 703 599	17:15
WIGind	17 256,40	-0,08%	17 285,33	17 297,39	17 207,83	17 269,45	16 345 927	17:15
WIG-LEKI	3 427,51	0,58%	3 402,02	3 427,51	3 381,37	3 407,75	1 136 024	17:15
WIGmed	19 400,88	0,69%	19 290,76	19 400,88	19 233,81	19 268,38	19 165 574	17:15
WIG-MOTO	8 586,17	-2,59%	8 792,06	8 792,06	8 527,93	8 814,25	5 321 097	17:15
WIG.MS-BAS	18 082,12	-0,88%	18 165,60	18 199,17	17 947,23	18 241,87	89 859 942	17:15
WIG.MS-ECM	8 924,99	0,89%	8 805,08	8 941,70	8 773,97	8 846,36	283 279 479	17:15
WIG.MS-FIN	21 175,19	0,15%	21 029,76	21 178,64	20 939,51	21 143,22	429 137 727	17:15
WIG-ODZIEZ	12 033,63	-0,27%	12 049,51	12 056,61	11 886,09	12 066,18	73 487 088	17:15
WIGtechTR	18 426,29	-0,06%	18 429,83	18 430,53	18 304,43	18 436,85	93 184 271	17:15
WIG-Ukrain	536,23	-1,56%	537,81	537,81	535,78	544,71	745 050	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4700	-0,40%	2,4800	2,4900	2,4300	5 962	14 627	17:51	Reklama
08OCTAVA (08N)	0,7450	-	-	-	-	-	-	17:51
11BIT (11B)	186,0000	1,31%	185,0000	186,2000	184,0000	7 672	1 420 391	17:51
3RGAMES (3RG)	0,8840	4,00%	0,8500	0,8900	0,8500	134 799	118 042	17:51
4MASS (4MS)	4,7000	1,73%	4,6300	4,7750	4,6300	38 064	179 749	17:51
ABPL (ABE)	96,2000	-1,33%	97,0000	98,0000	96,2000	1 431	138 684	17:51
ACAUTOGAZ (ACG)	27,2000	-3,20%	28,1000	28,1000	25,3000	18 785	497 420	17:51
ACTION (ACT)	26,5000	-1,85%	27,0000	27,0000	26,0500	9 339	247 530	17:51
ADIUVO (ADV)	0,8320	-3,26%	0,8600	0,8600	0,8320	8 127	6 790	17:51
AGORA (AGO)	9,4000	-0,42%	9,4400	9,5200	9,3600	14 721	138 589	17:51
AGROTON (AGT)	5,0000	-1,19%	5,0000	5,0000	4,8700	55	274	17:51
AIGAMES (ALG)	0,9100	0,22%	0,9100	0,9100	0,8860	1 502	1 365	17:51
AILLERON (ALL)	19,9600	0,81%	19,8000	20,0000	19,7600	2 704	53 832	17:51
AIRWAY (AWM)	0,4150	-0,48%	0,4195	0,4195	0,4015	273 683	112 389	17:51
ALIOR (ALR)	102,7000	0,29%	101,9000	102,7000	100,1500	300 262	30 671 490	17:51
ALLEGRO (ALE)	36,3000	-0,29%	36,1900	36,4100	35,9200	1 001 120	36 290 859	17:51
ALTA (AAT)	2,1200	-2,75%	2,1200	2,1600	2,1200	832	1 764	17:51
ALTUSTFI (ALI)	1,8950	-5,25%	1,9600	1,9950	1,8000	18 891	35 513	17:51
AMBRA (AMB)	21,7500	-0,23%	21,8000	22,0000	21,7000	3 444	75 104	17:51
AMICA (AMC)	59,7000	-0,83%	60,4000	60,4000	59,2000	1 026	61 090	17:51
AMPLI (APL)	0,9400	-	-	-	-	-	-	17:51
AMREST (EAT)	15,3000	0,92%	15,1800	15,4800	15,1600	115 104	1 757 764	17:51
ANSWEAR (ANR)	28,7000	-1,71%	29,2000	29,3500	28,3000	6 169	177 660	17:51
APATOR (APT)	21,2500	1,43%	21,1500	21,8000	20,7000	35 935	764 159	17:51
APLISENS (APN)	19,2500	-2,04%	19,2500	19,2500	19,1000	13	250	17:51
APSENERGY (APE)	2,5900	5,28%	2,4600	2,6000	2,3800	17 916	45 021	17:51
ARCHICOM (ARH)	49,5000	1,02%	49,0000	49,8000	48,8000	491	24 134	17:51
ARCTIC (ATC)	11,6000	1,75%	11,4000	11,6000	11,3200	25 720	293 879	17:51
ARLEN (ARL)	37,4800	0,70%	37,7250	37,8500	37,2200	14 397	539 917	17:51
ARTIFEX (ART)	15,4800	1,84%	15,5400	15,5400	15,1800	629	9 689	17:51
ASBIS (ASB)	28,2000	-1,33%	28,7400	29,2400	28,1400	114 255	3 261 021	17:51
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	88,8000	0,68%	89,0000	89,4000	88,0000	1 294	114 274	17:51
ASSECOPOL (ACP)	206,6000	-0,19%	207,4000	207,4000	203,0000	68 543	14 096 767	17:51
ASSECOSEE (ASE)	77,0000	-1,03%	77,9000	77,9000	76,3000	1 260	97 573	17:51
ASTARTA (AST)	48,3000	-3,40%	48,6500	50,0000	48,2000	11 722	569 524	17:51
ATAL (1AT)	58,3000	-1,19%	59,4000	59,4000	57,1000	3 762	220 349	17:51
ATENDE (ATD)	3,1900	0,00%	3,2200	3,2200	3,1900	15 221	48 573	17:51
ATLANTAPL (ATP)	16,2000	3,18%	15,6000	16,2000	15,6000	1 698	27 145	17:51
ATLANTIS (ATS)	2,1500	-0,92%	2,1100	2,1500	2,1100	2	4	17:51
ATMGRUPA (ATG)	3,8200	0,79%	3,8100	3,8200	3,7900	3 021	11 490	17:51
ATREM (ATR)	41,4000	-0,96%	41,6000	41,7000	40,4000	5 717	234 503	17:51
AUTOPARTN (APR)	20,2000	-2,42%	20,7000	20,8500	20,0000	94 449	1 905 416	17:51
BBIDEV (BBD)	5,5500	1,83%	5,5000	5,5500	5,3500	528	2 909	17:51
BENEFIT (BFT)	3 440,0000	0,88%	3 410,0000	3 460,0000	3 375,0000	5 173	17 736 730	17:51
BEST (BST)	26,0000	0,00%	25,8000	26,0000	25,8000	803	20 860	17:51
BETACOM (BCM)	5,2000	-1,89%	5,3000	5,3000	5,1000	3 516	18 050	17:51
BIGCHEESE (BCS)	14,0200	1,89%	14,0800	14,0800	13,8800	1 181	16 560	17:51
BIOCELTIX (BCX)	110,0000	1,85%	106,4000	110,0000	106,4000	4 856	530 319	17:51
BIOMAXIMA (BMX)	13,8000	0,00%	13,7500	13,8000	13,6000	1 491	20 449	17:51
BIOMEDLUB (BML)	5,0200	0,00%	5,0200	5,0600	4,9950	26 615	133 287	17:51
BIOPLANET (BIP)	17,1500	0,00%	16,7000	17,1500	16,7000	103	1 748	17:51
BIOTON (BIO)	4,1200	0,00%	4,0500	4,1300	4,0500	13 911	57 060	17:51
BLOOBER (BLO)	32,5500	0,62%	32,2000	32,6000	31,8000	7 112	228 874	17:51
BNPPPL (BNP)	104,0000	0,00%	105,0000	105,0000	104,0000	4 256	443 027	17:51
BOGDANKA (LWB)	24,0000	-1,84%	24,4000	24,4000	24,0000	27 213	657 897	17:51
BOOMBIT (BBT)	6,8600	0,29%	6,9400	6,9400	6,6400	3 392	23 085	17:51
BORYSZEW (BRS)	6,3200	-0,63%	6,3600	6,4000	6,2800	46 388	293 331	17:51
BOS	10,4000	0,00%	10,4800	10,4800	10,3400	1 513	15 729	17:51
BOWIM (BOW)	4,4700	-1,11%	4,4800	4,5000	4,4200	5 349	23 834	17:51
BRAND24 (B24)	59,6000	0,34%	59,2000	60,0000	58,0000	108	6 305	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	618,2000	-1,21%	621,0000	624,6000	616,4000	37 007	22 973 473	17:51
BUMECH (BMC)	8,5700	-0,35%	8,5800	8,5800	8,4100	9 693	82 669	17:51
CAPITAL (CPA)	0,1950	-	-	-	-	-	-	17:51
CAPITEA (CAP)	0,4595	0,55%	0,4550	0,4595	0,4440	113 173	51 117	17:51
CAPTORTX (CTX)	40,9000	0,49%	40,8000	41,2000	40,6000	3 219	131 886	17:51
CASPAR (CSR)	3,9600	0,00%	3,9600	3,9600	3,9600	312	1 236	17:51
CAVATINA (CAV)	13,9000	-1,42%	14,1000	14,1000	13,9000	918	12 851	17:51
CCC	208,5000	-0,24%	209,0000	209,4000	206,2000	113 793	23 685 106	17:51
Reklama
CCENERGY (CCE)	0,3080	10,00%	0,3080	0,3080	0,3080	500	154	17:51	Reklama
CDPROJEKT (CDR)	253,3000	-0,20%	252,3000	254,4000	248,9000	187 092	47 089 802	17:51
CDRL (CDL)	10,2000	0,00%	10,3000	10,3000	10,0000	122	1 227	17:51
CELTIC (CPD)	5,9600	2,76%	5,8200	5,9800	5,5800	7 983	46 206	17:51
CEZ	214,0000	0,38%	216,8000	216,8000	214,0000	115	24 672	17:51
CFI	0,1640	0,00%	0,1640	0,1640	0,1640	1 829	300	17:51
CIGAMES (CIG)	2,8700	7,09%	2,6900	2,9000	2,6500	946 531	2 653 019	17:51
CITYSERV (CTS)	5,7000	-	-	-	-	-	-	17:51
CLNPHARMA (CLN)	24,0500	-0,21%	24,1500	24,2000	23,8500	7 645	183 184	17:51
CLOUD (CLD)	46,7000	0,86%	46,3000	46,7000	46,3000	865	40 137	17:51
COALENERG (CLE)	2,4300	-2,02%	2,5000	2,5000	2,3900	47 257	114 599	17:51
COGNOR (COG)	7,2500	-1,23%	7,3300	7,3700	7,2500	52 130	379 430	17:51
COLUMBUS (CLC)	6,7700	0,59%	6,7200	6,8000	6,6800	24 261	163 678	17:51
COMP (CMP)	275,0000	6,59%	258,0000	275,0000	256,0000	2 047	545 717	17:51
COMPERIA (CPL)	4,7000	2,17%	4,6000	4,7000	4,6000	4 970	22 962	17:51
COMPREMUM (CPR)	0,8940	-0,45%	0,8900	0,8980	0,8740	11 519	10 211	17:51
CORMAY (CRM)	0,5000	0,00%	0,5080	0,5100	0,4990	8 192	4 117	17:51
CPIEUROPE (CPI)	78,1500	-	-	-	-	-	-	17:51
CREEPYJAR (CRJ)	461,0000	-3,96%	478,0000	478,0000	455,0000	1 305	606 794	17:51
CREOTECH (CRI)	291,5000	-2,18%	298,0000	298,0000	290,0000	3 466	1 013 747	17:51
CYBERFLKS (CBF)	158,4000	-1,86%	161,2000	161,2000	157,6000	1 755	279 872	17:51
CYFRPLSAT (CPS)	15,6000	-1,64%	15,8600	15,8750	15,5150	655 680	10 245 059	17:51
CZTOREBKA (CZT)	0,4000	0,00%	0,4000	0,4000	0,4000	3 000	1 200	17:51
DADELO (DAD)	54,6000	7,06%	50,8000	55,0000	50,0000	21 500	1 145 436	17:51
DATAWALK (DAT)	110,9000	-1,81%	113,7800	114,0000	109,7000	7 131	795 144	17:51
DBENERGY (DBE)	11,5000	0,00%	11,3000	11,5000	11,3000	87	998	17:51
DEBICA (DBC)	83,4000	0,12%	83,1000	83,5000	83,0000	820	68 174	17:51
DECORA (DCR)	72,2000	-3,22%	74,6000	75,0000	72,2000	1 024	74 667	17:51
DEKPOL (DEK)	72,6000	4,01%	70,8000	72,6000	70,6000	3 127	224 594	17:51
DELKO (DEL)	6,7800	-1,17%	6,8600	6,9000	6,7400	4 516	30 877	17:51
DEVELIA (DVL)	8,7000	3,82%	8,3800	8,7000	8,3800	165 465	1 420 484	17:51
DGA	19,2000	-2,78%	18,3500	19,7000	18,3500	110	2 113	17:51
DIAG (DIA)	177,0000	2,79%	172,0000	178,8000	170,3000	44 740	7 860 212	17:51
DIGITANET (DIG)	83,7000	-0,95%	84,4000	84,5000	78,1000	7 118	581 689	17:51
DIGITREE (DTR)	12,9000	2,38%	12,9000	12,9000	12,9000	102	1 316	17:51
DINOPL (DNP)	512,0000	2,42%	500,0000	514,2000	497,0000	245 212	123 869 400	17:51
DMGROUP (DMG)	3,6300	-1,63%	3,7100	3,7100	3,6200	4 480	16 279	17:51
DOMDEV (DOM)	242,0000	0,62%	238,0000	243,5000	238,0000	1 569	379 120	17:51
DRAGOENT (DGE)	21,9000	-0,45%	21,4000	21,9000	21,2000	508	10 830	17:51
ECBSA (ECB)	32,6500	1,87%	32,0500	33,7000	31,9000	9 497	311 441	17:51
ECHO (ECH)	5,3600	1,13%	5,3000	5,3600	5,1800	6 689	35 515	17:51
EDINVEST (EDI)	6,1000	0,00%	6,1000	6,1000	5,9000	38	228	17:51
EFEKT (EFK)	5,8500	-	-	-	-	-	-	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	49,0000	1,87%	48,4000	49,0000	48,2000	12 246	595 643	17:51
ELKOP (EKP)	2,4700	-0,40%	2,4800	2,4800	2,3800	4 382	10 674	17:51
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	17:51
ENAP (ENP)	2,8000	-	-	-	-	-	-	17:51
ENEA (ENA)	19,6400	-0,81%	19,7600	20,0600	19,6200	67 254	1 326 314	17:51
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	19,9000	355	7 080	17:51
ENERGA (ENG)	12,6600	0,64%	12,5400	12,6800	12,3600	46 907	586 459	17:51
ENERGOINS (ENI)	2,2100	-0,45%	2,2100	2,2200	2,1800	1 665	3 646	17:51
ENTER (ENT)	56,4000	-1,05%	57,8000	57,8000	56,0000	3 650	206 808	17:51
EQUNICO (EQU)	0,7420	-3,39%	0,7680	0,7680	0,7420	6 008	4 482	17:51
ERBUD (ERB)	33,8000	0,00%	34,0000	34,0000	33,5500	2 393	80 891	17:51
ERG	47,6000	-	-	-	-	-	-	17:51
ESOTIQ (EAH)	38,1000	3,81%	36,7000	38,1000	36,5000	6 517	242 987	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	4,6000	2,68%	4,4800	4,6500	4,3000	106 103	468 080	17:51
EUROCASH (EUR)	8,3400	-0,48%	8,3800	8,4050	8,2950	119 758	1 000 066	17:51
EUROHOLD (EHG)	2,7800	0,00%	2,7800	2,7800	2,7800	20	56	17:51
EUROTEL (ETL)	23,7000	-1,66%	24,1000	24,1000	23,6000	2 778	66 540	17:51
FABRITY (FAB)	28,2000	-2,08%	28,8000	28,8000	28,2000	241	6 805	17:51
FASING (FSG)	12,0000	0,00%	12,0000	12,0000	12,0000	400	4 800	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	12,6500	0,00%	12,6500	12,6500	12,5000	670	8 377	17:51
FERRO (FRO)	35,4000	-4,32%	36,6000	36,9000	35,1000	36 188	1 307 816	17:51
FMG	119,5000	-0,42%	119,5000	123,0000	117,0000	285	34 030	17:51
FON	0,7600	-	-	-	-	-	-	17:51
FORTE SA (FTE)	30,2000	1,00%	30,1000	30,7000	30,0000	1 500	45 374	17:51
Reklama
GAMEOPS (GOP)	15,7000	-1,13%	16,0000	16,0400	15,7000	4 172	66 449	17:51	Reklama
GAMFACTOR (GIF)	6,9000	-1,15%	6,9800	6,9800	6,6000	11 518	78 577	17:51
GENOMTEC (GMT)	6,5000	2,20%	6,3600	6,5000	6,3000	7 097	45 690	17:51
GETIN (GTN)	0,5400	-1,82%	0,5590	0,5660	0,5280	1 543 169	830 992	17:51
GIGROUP (GIG)	2,0500	-	-	-	-	-	-	17:51
GOBARTO (GOB)	25,0000	4,17%	25,0000	25,0000	25,0000	29	725	17:51
GPW	53,7000	4,27%	51,4000	53,7000	51,2500	133 095	7 041 352	17:51
GREENX (GRX)	1,9600	6,00%	1,8450	1,9600	1,8450	618 120	1 177 687	17:51
GRENEVIA (GEA)	2,6900	-0,37%	2,7050	2,7050	2,6500	46 812	124 709	17:51
GRODNO (GRN)	9,6000	-3,03%	9,9400	9,9400	9,1400	17 170	163 147	17:51
GRUPAAZOTY (ATT)	19,4800	0,72%	19,3000	19,5400	19,0700	230 294	4 455 882	17:51
GRUPRACUJ (GPP)	64,8000	-1,67%	65,8000	65,8000	64,1000	13 395	869 144	17:51
GTC	4,2600	-0,93%	4,2500	4,2900	4,2500	6 981	29 680	17:51
HANDLOWY (BHW)	111,6000	-0,18%	111,8000	111,8000	110,6000	21 074	2 344 021	17:51
HARPER (HRP)	6,5400	-1,51%	6,6400	6,7000	6,5400	7 359	48 180	17:51
HELIO (HEL)	26,9000	2,28%	26,9000	26,9000	26,4000	285	7 586	17:51
HERKULES (HRS)	1,2950	-0,77%	1,3050	1,3050	1,2550	3 050	3 844	17:51
HUUUGE-S144 (HUGE)	19,2600	-0,21%	19,3800	19,3800	19,0000	13 899	266 279	17:51
HYDROTOR (HDR)	20,5000	-1,44%	20,8000	20,8000	20,5000	71	1 457	17:51
IALBGR (IAG)	0,2750	-	-	-	-	-	-	17:51
IBSM (IBS)	73,4000	-1,08%	73,4000	73,4000	73,4000	2	147	17:51
IDMPL (IDM)	0,5500	-	-	-	-	-	-	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	29,4500	-0,17%	29,3000	29,4500	29,0000	1 733	50 652	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	27,0000	0,00%	27,0000	27,2000	27,0000	1 116	30 194	17:51
IMMOBILE (GKI)	3,4600	-3,08%	3,6400	3,6400	3,2800	84 935	285 284	17:51
IMPERIO (IMP)	1,4000	12,00%	1,3000	1,5700	1,3000	297 830	428 947	17:51
IMS	3,5000	-0,85%	3,5800	3,5800	3,2500	133 120	449 929	17:51
INC	2,0200	0,00%	2,0200	2,0500	1,8400	101 552	200 741	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	331,0000	-0,15%	327,0000	331,5000	326,5000	3 252	1 073 396	17:51
INPRO (INP)	7,2500	-0,68%	7,2500	7,2500	7,1000	506	3 593	17:51
INSTALKRK (INK)	41,0000	-0,73%	41,0000	41,3000	40,7000	662	27 226	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	2,1400	0,00%	2,1000	2,1400	2,0500	3 509	7 473	17:51
INTERCARS (CAR)	579,0000	-2,85%	593,0000	593,0000	573,0000	4 928	2 857 277	17:51
INTERSPPL (IPO)	0,3580	-3,24%	0,3720	0,3720	0,3520	15 363	5 529	17:51
INTROL (INL)	7,2800	2,54%	7,0000	7,3400	7,0000	3 484	25 140	17:51
IPOPEMA (IPE)	2,9100	1,75%	2,8400	2,9100	2,8400	1 470	4 259	17:51
IZOBLOK (IZB)	28,0000	3,70%	28,0000	28,0000	28,0000	5	140	17:51
IZOLACJA (IZO)	3,8200	1,60%	3,7600	3,8200	3,7000	4 951	18 595	17:51
IZOSTAL (IZS)	2,8600	1,06%	2,8800	2,9900	2,7900	240 242	691 384	17:51
JRH	5,0000	0,00%	5,0000	5,0000	4,8400	2 148	10 588	17:51
JSW	26,8000	-1,22%	26,9000	27,3500	26,6000	413 317	11 145 065	17:51
JWWINVEST (JWW)	3,0700	-0,97%	3,1000	3,1000	3,0000	7 093	21 453	17:51
KCI	0,9160	0,22%	0,9140	0,9160	0,9040	16 618	15 131	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	18,1000	1,46%	17,9800	18,1000	17,8200	4 393	78 723	17:51
KETY (KTY)	903,5000	-1,09%	913,5000	915,0000	900,0000	4 524	4 090 761	17:51
KGHM (KGH)	135,9000	-1,38%	136,9000	137,4500	135,3500	336 230	45 764 134	17:51
KGL	14,4000	2,13%	14,4000	14,4000	14,4000	3	43	17:51
KINOPOL (KPL)	18,5000	0,54%	18,4000	18,5000	18,0500	9 455	173 697	17:51
KOGENERA (KGN)	63,2000	-0,32%	63,4000	64,0000	61,7000	4 867	305 760	17:51
KOMPAP (KMP)	26,0000	-3,70%	27,0000	27,0000	26,0000	66	1 766	17:51
KOMPUTRON (KOM)	5,3800	1,51%	5,3000	5,3800	5,2600	1 596	8 488	17:51
KPPD (KPD)	30,6000	-0,65%	30,6000	30,6000	30,6000	10	306	17:51
KRAKCHEM (KCH)	0,9440	0,43%	0,9400	0,9440	0,9040	2 405	2 259	17:51
KRKA (KRK)	900,0000	7,91%	834,0000	900,0000	824,0000	265	229 046	17:51
KRUK (KRU)	411,8000	-0,53%	414,0000	415,5000	409,0000	26 551	10 944 294	17:51
KRVITAMIN (KVT)	10,0000	-0,50%	10,0000	10,0000	10,0000	2 000	20 000	17:51
KSGAGRO (KSG)	2,9300	-1,68%	3,0000	3,0000	2,9100	4 681	13 825	17:51
LARK (LRK)	0,1500	-	-	-	-	-	-	17:51
LARQ (LRQ)	1,7550	0,00%	1,7550	1,7550	1,7550	2	4	17:51
LENA (LEN)	2,8300	1,80%	2,7800	2,8300	2,7800	507	1 435	17:51
LENTEX (LTX)	7,8200	0,26%	7,8000	7,8200	7,8000	498	3 886	17:51
LESS (LES)	0,2410	0,42%	0,2400	0,2410	0,2330	50 322	12 075	17:51
LIBET (LBT)	1,3600	-4,23%	1,4200	1,4200	1,3600	2 510	3 552	17:51
LOKUM (LKD)	22,2000	-0,45%	22,3000	22,3000	21,7000	63	1 398	17:51
LPP	16 105,0000	-0,28%	16 170,0000	16 170,0000	15 855,0000	2 912	46 747 835	17:51
Reklama
LSISOFT (LSI)	26,0000	0,00%	26,0000	26,2000	25,2000	9 927	257 028	17:51	Reklama
LUBAWA (LBW)	9,1800	-1,71%	9,3400	9,4000	9,1250	149 754	1 384 528	17:51
MABION (MAB)	9,5700	-0,62%	9,6300	9,8100	9,5700	53 575	519 068	17:51
MAKARONPL (MAK)	19,5800	0,41%	19,5800	19,5800	19,4000	1 200	23 446	17:51
MANGATA (MGT)	64,8000	-1,22%	67,2000	67,2000	64,8000	305	19 920	17:51
MANYDEV (MAN)	0,6940	-	-	-	-	-	-	17:51
MARVIPOL (MVP)	7,6000	0,00%	7,5800	7,6200	7,5800	1 478	11 233	17:51
MAXCOM (MXC)	6,3800	-0,31%	6,4000	6,4800	6,1600	4 607	29 070	17:51
MBANK (MBK)	877,0000	1,98%	855,0000	878,8000	849,0000	20 491	17 802 267	17:51
MBWS (MBW)	13,0000	-	-	-	-	-	-	17:51
MCI	28,7000	-1,37%	29,1000	29,1000	28,7000	1 162	33 388	17:51
MDIENERGIA (MDI)	1,1100	0,91%	1,1000	1,1150	1,0450	5 774	6 415	17:51
MEDICALG (MDG)	33,5000	1,06%	33,0000	33,5000	32,0000	31 411	1 032 253	17:51
MEDINICE (ICE)	8,0000	1,91%	7,8000	8,0000	7,7600	16 340	129 913	17:51
MEGARON (MEG)	6,3000	-	-	-	-	-	-	17:51
MENNICA (MNC)	30,9000	0,00%	30,9000	30,9000	30,6000	647	19 984	17:51
MERCATOR (MRC)	47,9000	-0,83%	48,2500	48,5500	47,8000	3 287	158 545	17:51
MERCOR (MCR)	26,0000	0,00%	26,0000	26,0000	25,9000	676	17 525	17:51
MEXPOLSKA (MEX)	3,7000	-0,54%	3,6900	3,7000	3,6100	387	1 427	17:51
MFO	34,3000	0,88%	35,0000	35,6000	33,0000	1 681	56 808	17:51
MILKILAND (MLK)	1,9800	0,51%	1,9650	1,9800	1,9400	8 460	16 633	17:51
MILLENNIUM (MIL)	15,0900	0,94%	14,9000	15,1000	14,7600	712 896	10 686 617	17:51
MIRACULUM (MIR)	0,8500	-0,93%	0,8500	0,8500	0,8440	6 817	5 789	17:51
MIRBUD (MRB)	14,4000	2,27%	14,0200	14,4000	13,9600	90 943	1 283 286	17:51
MLPGROUP (MLG)	80,0000	-0,99%	80,0000	80,0000	80,0000	20	1 600	17:51
MLSYSTEM (MLS)	16,8600	0,24%	16,5000	16,8600	16,5000	11 449	190 789	17:51
MOBRUK (MBR)	292,5000	-0,51%	294,0000	297,0000	291,0000	12 363	3 637 901	17:51
MOJ	1,4500	-	-	-	-	-	-	17:51
MOL	32,9000	0,61%	32,8000	32,9000	32,6600	10 496	345 030	17:51
MOLECURE (MOC)	7,9300	10,29%	7,2200	7,9300	7,2200	250 565	1 891 076	17:51
MONNARI (MON)	5,0800	0,40%	5,0600	5,0800	5,0200	1 916	9 687	17:51
MOSTALPLC (MSP)	15,2500	2,35%	15,2000	15,3000	15,2000	125	1 904	17:51
MOSTALWAR (MSW)	7,9200	-2,22%	7,9400	8,0000	7,8200	5 379	42 393	17:51
MOSTALZAB (MSZ)	6,0300	0,84%	6,0000	6,0400	5,9800	13 714	82 464	17:51
MOVIEGAME (MOV)	13,8600	-1,56%	14,0600	14,0800	12,8000	19 044	254 770	17:51
MURAPOL (MUR)	40,6000	-0,25%	40,9000	41,2500	40,6000	15 568	636 811	17:51
MUZA (MZA)	12,8000	-	-	-	-	-	-	17:51
MWTRADE (MWT)	3,3800	0,00%	3,3200	3,3800	3,3200	30	100	17:51
NANOGROUP (NNG)	2,5800	1,18%	2,5850	2,5850	2,5100	15 035	38 279	17:51
NEUCA (NEU)	670,0000	0,15%	670,0000	670,0000	665,0000	584	389 818	17:51
NEWAG (NWG)	70,4000	-0,28%	70,6000	70,6000	69,7000	1 445	101 522	17:51
NEXITY (NXG)	2,5000	4,17%	2,4600	2,5000	2,2600	2 805	6 951	17:51
NOCTILUCA (NCL)	102,0000	0,49%	101,0000	102,5000	100,0000	464	47 008	17:51
NOVATURAS (NTU)	7,0000	-	-	-	-	-	-	17:51
NOVAVISGR (NVG)	1,3300	1,53%	1,3100	1,3420	1,3020	45 140	59 687	17:51
NOVITA (NVT)	94,8000	0,00%	94,8000	95,4000	93,0000	217	20 523	17:51
NTCAPITAL (NTC)	0,6500	0,00%	0,6440	0,6540	0,6360	6 756	4 375	17:51
NTTSYSTEM (NTT)	11,0000	1,38%	10,9000	11,0000	10,7000	1 118	12 206	17:51
ODLEWNIE (ODL)	9,0000	-0,22%	9,0400	9,0400	9,0000	6	54	17:51
ONDE (OND)	10,1000	0,00%	10,0800	10,1800	10,0000	14 232	143 434	17:51
ONESANO (ONO)	0,8880	-1,33%	0,9060	0,9060	0,8880	8 063	7 192	17:51
OPONEO.PL (OPN)	93,4000	1,74%	91,8000	93,4000	91,2000	3 456	319 051	17:51
OPTEAM (OPM)	3,9200	0,00%	3,9200	3,9200	3,9200	100	392	17:51
ORANGEPL (OPL)	8,9440	-0,95%	8,9900	9,0100	8,9140	441 620	3 951 096	17:51
ORCOGROUP (OPG)	4,7000	2,17%	4,7000	4,7000	4,7000	1	5	17:51
ORZBIALY (OBL)	38,6000	-	-	-	-	-	-	17:51
OTLOG (OTS)	14,8600	0,41%	14,8000	14,9000	14,6200	646	9 551	17:51
OTMUCHOW (OTM)	5,0800	-3,42%	5,2600	5,2600	5,0400	1 443	7 322	17:51
PAMAPOL (PMP)	2,5800	0,78%	2,5300	2,6000	2,5000	2 057	5 184	17:51
PANOVA (NVA)	16,3000	0,62%	16,3000	16,3000	16,3000	223	3 635	17:51
PASSUS (PAS)	62,6000	4,33%	61,8000	63,0000	61,0000	4 240	263 780	17:51
PATENTUS (PAT)	3,4900	-1,69%	3,4900	3,5500	3,4200	3 524	12 147	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,5500	-	-	-	-	-	-	17:51
PCCEXOL (PCX)	2,5600	-0,78%	2,5800	2,6000	2,5600	23 330	60 045	17:51
PCCROKITA (PCR)	69,9000	-0,71%	70,2000	70,5000	69,5000	1 820	127 314	17:51
PCFGROUP (PCF)	5,0000	-0,40%	5,0700	5,0900	5,0000	36 782	184 361	17:51
PEKABEX (PBX)	18,0000	1,41%	17,7500	18,2000	17,6500	17 626	316 859	17:51
PEKAO (PEO)	202,6000	0,30%	201,9000	203,6000	199,7500	596 355	120 527 836	17:51
PEPCO (PCO)	22,4400	0,49%	22,1200	22,6900	22,0100	1 213 347	27 191 087	17:51
Reklama
PEPEES (PPS)	0,9650	-2,03%	0,9850	0,9850	0,9650	520	512	17:51	Reklama
PGE	12,5200	-0,40%	12,5000	12,5400	12,2800	2 085 270	25 964 154	17:51
PGFGROUP (PGV)	0,5220	-0,38%	0,5320	0,5320	0,4920	39 229	20 024	17:51
PHARMENA (PHR)	3,5400	0,00%	3,5400	3,5400	3,4100	2 954	10 261	17:51
PHN	10,0000	0,20%	9,9800	10,3000	9,9800	60 781	607 820	17:51
PHOTON (PEN)	3,1700	2,59%	3,0100	3,2000	3,0100	20 145	62 803	17:51
PKNORLEN (PKN)	83,2100	-2,11%	84,6000	84,7900	82,6000	3 067 905	254 907 027	17:51
PKOBP (PKO)	82,3800	0,12%	82,3400	82,3800	81,4800	2 281 943	187 376 322	17:51
PKPCARGO (PKP)	15,9300	-2,03%	16,4500	16,4500	15,9000	61 507	985 648	17:51
PLAYWAY (PLW)	280,0000	-1,06%	283,0000	283,5000	278,0000	982	275 087	17:51
PLAZACNTR (PLZ)	3,0000	-1,48%	3,0700	3,1800	2,9100	75 973	231 774	17:51
PMPG (PGM)	2,3200	2,65%	2,3200	2,3200	2,3200	13	30	17:51
POLENERGIA (PEP)	59,0000	0,00%	58,8000	59,2000	58,6000	1 985	116 899	17:51
POLICE (PCE)	9,0600	1,80%	9,0600	9,0800	8,8400	2 030	18 218	17:51
POLIMEXMS (PXM)	4,8000	0,52%	4,8300	4,8700	4,7600	333 509	1 610 967	17:51
POLTREG (PTG)	32,0000	1,59%	31,1000	32,0000	31,1000	348	11 000	17:51
POLWAX (PWX)	1,5400	1,32%	1,5200	1,5500	1,4700	73 540	111 675	17:51
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	25	86	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	23,0000	0,44%	22,9000	23,0000	22,9000	205	4 714	17:51
PROJPRZEM (PJP)	17,3000	2,37%	16,9000	17,3000	16,9000	356	6 117	17:51
PROTEKTOR (PRT)	1,0000	8,70%	0,9580	1,0000	0,9580	71 197	70 530	17:51
PTWP (PTW)	108,0000	1,89%	104,0000	108,0000	103,0000	13	1 349	17:51
PULAWY (ZAP)	50,0000	-0,79%	50,0000	50,0000	49,3000	47	2 349	17:51
PURE (PUR)	5,7900	-0,17%	5,8800	5,8800	5,6000	15 991	92 679	17:51
PZU	62,5000	0,00%	62,2600	62,5400	61,6800	1 277 716	79 486 526	17:51
QNATECHNO (QNA)	28,2000	1,08%	28,0000	28,2000	27,4000	317	8 898	17:51
QUANTUM (QNT)	28,0000	0,00%	28,0000	28,0000	28,0000	4	112	17:51
QUERCUS (QRS)	11,6000	0,00%	11,5000	11,6500	11,4500	5 547	63 798	17:51
RAEN (RAE)	0,3390	2,88%	0,3295	0,3470	0,3295	36 015	12 150	17:51
RAFAMET (RAF)	71,0000	3,65%	68,5000	73,0000	68,5000	3 954	276 274	17:51
RAINBOW (RBW)	128,2000	-0,93%	129,8000	130,0000	127,3000	30 950	3 970 855	17:51
RANKPROGR (RNK)	4,9300	-0,30%	4,9450	4,9450	4,8650	9 213	45 286	17:51
RAWLPLUG (RWL)	16,2000	1,25%	16,2000	16,2000	16,2000	40	648	17:51
REDAN (RDN)	0,0500	-	-	-	-	-	-	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0580	-	-	-	-	-	-	17:51
REINO (RNC)	1,0000	-6,54%	1,0700	1,0700	1,0000	1 362	1 362	17:51
RELPOL (RLP)	5,1200	-0,78%	5,1600	5,1600	5,1200	1 520	7 794	17:51
REMAK (RMK)	13,0000	1,17%	13,0000	13,0000	13,0000	727	9 451	17:51
RENDER (RND)	82,0000	0,24%	82,0000	82,2000	80,2000	76	6 153	17:51
ROPCZYCE (RPC)	27,2000	0,00%	27,2000	27,2000	26,9000	443	12 009	17:51
RYVU (RVU)	30,9500	-1,12%	31,3000	31,3000	30,7500	11 264	349 069	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	23,2000	0,00%	23,4000	23,4000	23,0000	2 640	60 985	17:51
SANPL (SPL)	537,6000	0,11%	538,6000	541,0000	533,0000	45 349	24 361 246	17:51
SANTANDER (SAN)	32,4000	0,78%	32,1200	32,4000	31,8800	3 260	104 219	17:51
SANWIL (SNW)	1,3100	-8,39%	1,4200	1,4200	1,3100	32 460	43 482	17:51
SCPFL (SCP)	160,0000	0,88%	158,8000	160,0000	156,8000	189	29 970	17:51
SECOGROUP (SWG)	29,0000	-	-	-	-	-	-	17:51
SEKO (SEK)	8,4000	-0,94%	8,4600	8,4600	8,3800	6 693	56 253	17:51
SELENAFM (SEL)	35,4000	0,28%	35,6000	36,0000	35,3000	1 094	39 015	17:51
SELVITA (SLV)	35,7000	-0,83%	36,6000	36,8000	35,2000	64 890	2 333 340	17:51
SERINUS (SEN)	0,7100	-	-	-	-	-	-	17:51
SFINKS (SFS)	0,4840	4,09%	0,4610	0,4890	0,4550	135 729	65 122	17:51
SHOPER (SHO)	48,4000	0,21%	48,4000	48,5000	47,5000	5 352	255 982	17:51
SILVAIR-REGS (SVRS)	6,1000	-1,61%	6,1500	6,1500	5,8500	3 120	18 411	17:51
SILVANO (SFG)	5,3200	-2,92%	5,3200	5,4600	5,3200	52	281	17:51
SIMFABRIC (SIM)	1,6940	-0,12%	1,6960	1,6980	1,6280	10 349	17 193	17:51
SKARBIEC (SKH)	27,9000	2,20%	27,3000	28,0000	27,2000	1 081	29 819	17:51
SKYLINE (SKL)	1,5300	0,00%	1,5300	1,5300	1,5300	450	689	17:51
SNIEZKA (SKA)	78,8000	-2,23%	80,8000	80,8000	78,4000	699	55 649	17:51
SOHODEV (SHD)	0,4100	2,50%	0,4100	0,4100	0,4100	51 953	21 301	17:51
SONEL (SON)	17,7000	1,72%	17,4000	17,7000	17,2000	2 778	49 017	17:51
SOPHARMA (SPH)	12,7500	-	-	-	-	-	-	17:51
SPYROSOFT (SPR)	620,0000	1,31%	612,0000	632,0000	612,0000	89	55 742	17:51
STALEXP (STX)	3,1400	1,45%	3,1250	3,1500	3,0950	18 573	58 067	17:51
STALPROD (STP)	250,0000	0,00%	249,0000	250,0000	248,0000	70	17 421	17:51
STALPROFI (STF)	8,6400	-0,46%	8,6600	8,6600	8,4400	9 807	83 683	17:51
STAPORKOW (ZUK)	3,1200	1,96%	3,1200	3,1200	3,0000	2 534	7 608	17:51
Reklama
STARHEDGE (SHG)	0,3140	-	-	-	-	-	-	17:51	Reklama
SUNEX (SNX)	7,3800	-0,27%	7,3600	7,3900	7,3600	449	3 308	17:51
SYGNITY (SGN)	115,0000	0,00%	115,0000	115,5000	113,0000	1 762	202 220	17:51
SYNEKTIK (SNT)	213,8000	1,81%	213,8000	214,2000	210,4000	11 709	2 495 419	17:51
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	2	42	17:51
TARCZYNSKI (TAR)	122,5000	0,00%	122,0000	122,5000	120,5000	493	60 038	17:51
TATRY (TMR)	92,0000	0,55%	91,5000	92,0000	91,5000	55	5 044	17:51
TAURONPE (TPE)	8,7040	-0,57%	8,6360	8,7920	8,6000	651 013	5 660 275	17:51
TBULL (TBL)	4,0600	9,73%	4,0600	4,0600	4,0600	1	4	17:51
TENDERHUT (THG)	6,2400	-	-	-	-	-	-	17:51
TERMOREX (TRR)	0,7150	-	-	-	-	-	-	17:51
TESGAS (TSG)	2,2700	0,44%	2,2600	2,2700	2,2600	397	900	17:51
TEXT (TXT)	58,3000	0,17%	58,0000	58,5000	57,6000	17 354	1 008 474	17:51
TORPOL (TOR)	40,0000	0,38%	39,8000	40,4000	39,8000	11 775	470 566	17:51
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	17:51
TOYA (TOA)	10,1000	-2,32%	10,1400	10,2800	10,0400	41 772	423 553	17:51
TRAKCJA (TRK)	2,1950	-0,23%	2,2100	2,2100	2,1750	32 133	70 492	17:51
TRANSPOL (TRN)	4,1000	1,23%	4,1000	4,1000	3,9300	2 991	12 204	17:51
TRITON (TRI)	3,2800	-	-	-	-	-	-	17:51
TSGAMES (TEN)	81,0000	1,25%	80,0000	81,0000	79,4000	16 325	1 309 147	17:51
ULMA (ULM)	61,0000	2,52%	61,0000	61,0000	61,0000	1	61	17:51
ULTGAMES (ULG)	11,7000	-0,85%	11,8000	11,8000	11,6500	5 192	60 961	17:51
UNFOLD (UNF)	1,0300	-3,74%	1,0700	1,0700	1,0300	2	2	17:51
UNIBEP (UNI)	11,5000	0,00%	11,6000	11,6000	11,3500	6 594	75 423	17:51
UNICREDIT (UCG)	258,0000	-	-	-	-	-	-	17:51
UNIMA (U2K)	9,0000	1,81%	8,8400	9,1800	8,8400	14 421	130 213	17:51
UNIMOT (UNT)	152,6000	-0,52%	154,8000	155,0000	149,2000	10 674	1 633 496	17:51
URTESTE (URT)	54,0000	5,06%	51,6000	55,0000	51,2000	668	35 850	17:51
VERCOM (VRC)	121,0000	1,17%	119,6000	121,0000	118,0000	2 317	276 988	17:51
VIGOPHOTN (VGO)	455,0000	0,22%	455,0000	472,0000	450,0000	894	413 420	17:51
VINDEXUS (VIN)	12,3000	0,00%	12,2000	12,3500	12,0500	6 526	79 482	17:51
VISTAL (VTL)	0,6000	-	-	-	-	-	-	17:51
VIVID (VVD)	0,5500	0,36%	0,5480	0,5500	0,5340	13 733	7 538	17:51
VOTUM (VOT)	45,6000	1,33%	45,0000	45,6000	44,9000	8 392	379 936	17:51
VOXEL (VOX)	169,0000	-1,17%	171,0000	171,0000	168,0000	2 538	430 063	17:51
VRG	4,0600	0,25%	4,0600	4,0800	4,0400	55 197	224 516	17:51
WARIMPEX (WXF)	2,5900	-1,52%	2,6300	2,6700	2,5900	34 889	91 181	17:51
WASKO (WAS)	1,7750	-2,47%	1,8000	1,8400	1,7750	61 456	110 330	17:51
WAWEL (WWL)	650,0000	0,31%	650,0000	650,0000	650,0000	5	3 250	17:51
WIELTON (WLT)	6,4000	-0,62%	6,4200	6,5000	6,3700	130 045	834 203	17:51
WIKANA (WIK)	7,2000	0,00%	7,2000	7,2000	6,9500	555	3 896	17:51
WIRTUALNA (WPL)	76,2000	-1,55%	78,1000	78,1000	76,0000	17 011	1 304 154	17:51
WITTCHEN (WTN)	18,3000	0,11%	18,2000	18,3600	18,1000	20 222	368 278	17:51
XPLUS (XPL)	3,7200	-1,85%	3,7900	3,7900	3,6400	71	263	17:51
XTPL (XTP)	84,8000	0,36%	84,7000	85,6000	82,5000	583	49 281	17:51
XTRADEBDM (XTB)	73,1200	0,27%	72,7600	74,0000	72,4600	151 831	11 075 552	17:51
YOLO (YOL)	0,3360	-	-	-	-	-	-	17:51
ZABKA (ZAB)	21,3000	0,71%	21,2800	21,5100	20,9800	4 447 434	94 928 068	17:51
ZAMET (ZMT)	0,8440	-0,24%	0,8400	0,8440	0,8120	14 127	11 803	17:51
ZEPAK (ZEP)	24,2000	-2,22%	24,7500	24,8500	24,1000	19 263	471 974	17:51
ZREMB (ZRE)	7,5100	1,49%	7,4700	7,5700	7,4000	62 653	469 263	17:51
ZUE	10,1500	1,91%	9,8800	10,1500	9,8800	5 622	56 142	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.