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	104 691,71	0,93%	104 371,07	105 095,53	104 083,94	103 728,06	2 126 138 784	17:15
WIG20	2 845,37	1,06%	2 832,22	2 859,84	2 823,80	2 815,66	1 708 844 965	17:15
WIG30	3 697,59	1,02%	3 685,98	3 716,00	3 673,04	3 660,25	1 879 395 254	17:15
mWIG40	7 978,82	0,84%	7 951,13	7 997,29	7 944,41	7 912,16	339 837 265	17:15
sWIG80	28 794,99	-0,02%	28 799,44	28 805,32	28 641,97	28 800,27	60 984 153	17:15
WIG-BANKI	16 431,56	1,98%	16 264,51	16 477,38	16 172,16	16 112,52	620 759 163	17:15
WIG-BUDOW	8 248,40	0,05%	8 318,05	8 356,51	8 233,82	8 244,44	26 507 803	17:15
WIG-CHEMIA	9 288,45	2,92%	9 134,12	9 507,55	9 134,12	9 024,80	6 774 276	17:15
WIG-ENERG	4 354,43	1,49%	4 317,14	4 370,96	4 317,14	4 290,53	75 961 681	17:15
WIG-INFO	9 753,56	2,19%	9 585,44	9 754,11	9 530,71	9 544,49	39 664 751	17:15
WIG-MEDIA	7 190,52	-0,29%	7 285,63	7 296,94	7 162,67	7 211,57	2 166 493	17:15
WIG-NRCHOM	5 304,20	-0,92%	5 390,22	5 392,37	5 283,76	5 353,41	6 004 625	17:15
WIG-PALIWA	8 987,06	0,59%	8 978,97	9 064,67	8 918,35	8 934,00	225 579 011	17:15
WIG-Poland	109 407,90	0,93%	108 963,95	109 739,56	108 963,95	108 401,67	2 090 859 347	17:15
WIG-SPOZYW	3 093,36	-0,32%	3 119,03	3 119,87	3 077,13	3 103,22	1 157 850	17:15
WIG20lev	562,82	2,07%	557,67	568,49	554,37	551,42	1 708 844 965	17:15
WIG20short	2 951,89	-0,97%	2 965,81	2 974,72	2 936,57	2 980,73	1 708 844 965	17:15
GPWB-B1Y3Y	1 258,36	0,06%	1 258,32	1 258,36	1 258,32	1 257,56	-	17:20
GPWB-B1Y4Y	1 261,97	0,07%	1 262,17	1 262,17	1 261,97	1 261,05	-	17:20
GPWB-B1Y5Y	1 266,46	0,09%	1 266,79	1 266,79	1 266,46	1 265,32	-	17:20
GPWB-B3Y5Y	1 277,30	0,11%	1 277,89	1 277,89	1 277,30	1 275,88	-	17:20
GPWB-B5Y	1 267,47	0,16%	1 268,80	1 268,80	1 267,47	1 265,49	-	17:20
GPWB-BWZ	1 267,04	0,03%	1 266,76	1 267,04	1 266,76	1 266,62	-	17:20
INNOVATOR	1 735,70	0,30%	1 740,65	1 740,65	1 735,70	1 730,50	421 143 569	17:15
mWIG40dvp	151,03	0,33%	151,03	151,03	151,03	150,53	339 837 265	17:15
mWIG40TR	12 288,45	0,85%	12 245,97	12 316,89	12 235,45	12 185,01	339 837 265	17:15
mWIG40TRlv	19 245,31	1,66%	19 113,31	19 333,68	19 080,62	18 931,45	339 837 265	17:15
mWIG40TRsh	2 340,18	-0,77%	2 348,40	2 350,44	2 334,68	2 358,32	339 837 265	17:15
sWIG80dvp	553,57	4,64%	553,57	553,57	553,57	529,02	60 984 153	17:15
sWIG80TR	44 383,75	0,07%	44 390,62	44 399,68	44 147,90	44 354,07	60 984 153	17:15
WIG140	2 030,96	0,94%	2 024,73	2 039,01	2 019,00	2 012,03	2 109 666 383	17:15
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 708 844 965	17:15
WIG20TR	6 108,37	1,05%	6 080,15	6 139,45	6 062,07	6 044,60	1 708 844 965	17:15
WIG20TRlev	5 164,72	2,07%	5 117,47	5 216,75	5 087,20	5 059,97	1 708 844 965	17:15
WIG20TRsht	2 766,86	-0,98%	2 779,90	2 788,26	2 752,49	2 794,11	1 708 844 965	17:15
WIG30TR	7 792,55	1,02%	7 768,09	7 831,35	7 740,81	7 713,85	1 879 395 254	17:15
WIG-CEE	2 452,76	1,57%	2 430,58	2 452,76	2 430,58	2 414,81	1 585 563	17:15
WIGdiv	2 335,71	0,15%	2 342,47	2 345,49	2 329,92	2 332,31	381 911 690	17:15
WIGdivplus	2 134,23	0,48%	2 132,74	2 141,78	2 121,86	2 123,95	786 178 418	17:15
WIG.GAMES	18 330,89	0,86%	18 248,13	18 546,98	18 248,13	18 174,59	90 492 392	17:15
WIG-GORNIC	4 256,57	-0,10%	4 309,97	4 318,02	4 245,07	4 260,88	68 125 550	17:15
WIG-GRY	23 743,60	1,71%	23 580,89	24 164,67	23 580,89	23 343,60	93 106 983	17:15
WIGind	17 259,41	0,28%	17 247,71	17 366,29	17 201,86	17 210,71	23 873 195	17:15
WIG-LEKI	3 355,24	2,11%	3 313,35	3 372,42	3 297,64	3 285,97	1 961 607	17:15
WIGmed	18 336,61	-0,95%	18 555,14	18 674,92	18 288,06	18 512,38	78 060 435	17:15
WIG-MOTO	8 445,31	-0,51%	8 503,71	8 529,13	8 396,93	8 488,60	9 098 620	17:15
WIG.MS-BAS	17 057,34	0,88%	17 042,00	17 187,87	17 005,54	16 907,85	139 354 131	17:15
WIG.MS-ECM	8 847,15	0,83%	8 838,81	8 899,52	8 793,49	8 774,56	363 054 110	17:15
WIG.MS-FIN	19 996,37	1,78%	19 764,03	20 046,72	19 682,05	19 646,93	648 255 146	17:15
WIG-ODZIEZ	11 271,92	-0,69%	11 302,46	11 432,42	11 182,15	11 349,68	202 134 192	17:15
WIGtechTR	18 669,63	0,21%	18 664,28	18 780,03	18 580,88	18 630,28	196 569 604	17:15
WIG-Ukrain	588,72	1,12%	591,56	591,56	585,49	582,19	854 392	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5900	0,39%	2,5500	2,6000	2,5400	3 002	7 663	17:51	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	6	5	17:51
11BIT (11B)	211,4000	-0,94%	214,0000	215,8000	210,8000	11 842	2 521 017	17:51
3RGAMES (3RG)	0,8320	1,22%	0,8220	0,8380	0,8040	58 201	47 876	17:51
4MASS (4MS)	4,3350	-0,57%	4,3700	4,4000	4,3000	25 140	109 345	17:51
ABPL (ABE)	97,0000	-2,12%	99,1000	99,7000	97,0000	2 510	246 064	17:51
ACAUTOGAZ (ACG)	29,6000	-1,33%	30,0000	30,0000	29,6000	3 124	93 461	17:51
ACTION (ACT)	23,4500	0,21%	23,4500	23,5000	23,2000	4 826	112 839	17:51
ADIUVO (ADV)	0,9160	-0,22%	0,9180	0,9280	0,8900	32 819	29 818	17:51
AGORA (AGO)	9,8000	0,20%	9,9000	9,9000	9,7000	129 407	1 256 107	17:51
AGROTON (AGT)	4,8400	-1,02%	4,9000	4,9000	4,5100	6 288	28 905	17:51
AIGAMES (ALG)	0,9400	-1,67%	0,9220	0,9400	0,9200	646	596	17:51
AILLERON (ALL)	19,7000	2,39%	19,4000	19,9000	19,4000	13 989	275 737	17:51
AIRWAY (AWM)	0,4200	-14,20%	0,4895	0,5060	0,4020	4 963 698	2 208 930	17:51
ALIOR (ALR)	94,6000	1,98%	93,2000	95,9200	93,2000	848 313	80 387 204	17:51
ALLEGRO (ALE)	34,5900	2,13%	34,1100	35,0000	34,0850	5 947 842	205 790 364	17:51
ALTA (AAT)	2,0000	-1,96%	2,0300	2,0400	2,0000	22 285	44 719	17:51
ALTUSTFI (ALI)	2,1600	0,00%	2,1800	2,1800	2,1600	31	68	17:51
AMBRA (AMB)	21,0500	0,24%	21,0500	21,4000	21,0000	4 050	86 036	17:51
AMICA (AMC)	58,7000	-1,34%	59,6000	59,6000	58,6000	1 225	72 426	17:51
AMPLI (APL)	0,9050	-7,18%	0,9050	0,9050	0,9050	2 771	2 508	17:51
AMREST (EAT)	15,7600	0,00%	15,9000	15,9200	15,7000	65 093	1 029 517	17:51
ANSWEAR (ANR)	28,6500	-1,21%	29,1500	29,4000	28,3000	7 972	229 280	17:51
APATOR (APT)	20,0000	0,10%	19,5600	20,0000	19,5600	9 946	196 991	17:51
APLISENS (APN)	18,7000	-0,27%	18,7000	18,7000	18,6000	163	3 048	17:51
APSENERGY (APE)	3,2400	1,57%	3,0900	3,2400	3,0200	4 070	12 660	17:51
ARCHICOM (ARH)	43,6000	1,40%	44,1000	44,1000	42,6000	1 868	81 438	17:51
ARCTIC (ATC)	10,8000	-0,55%	10,9000	11,0000	10,7200	80 976	881 599	17:51
ARLEN (ARL)	36,4000	-1,62%	37,0000	37,3950	36,4000	83 973	3 080 473	17:51
ARTIFEX (ART)	15,4000	1,32%	15,2000	15,5000	15,1000	5 502	84 403	17:51
ASBIS (ASB)	24,5400	-1,45%	24,9000	24,9600	24,5000	75 455	1 862 867	17:51
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	88,0000	2,33%	85,0000	88,0000	82,4000	2 464	208 720	17:51
ASSECOPOL (ACP)	202,2000	3,06%	197,9000	203,0000	194,8000	109 122	21 911 788	17:51
ASSECOSEE (ASE)	79,5000	0,76%	78,0000	80,7000	78,0000	8 295	659 664	17:51
ASTARTA (AST)	59,9000	1,53%	59,5000	60,2000	59,5000	7 556	451 727	17:51
ATAL (1AT)	64,4000	-0,77%	64,1000	65,6000	64,1000	8 913	578 130	17:51
ATENDE (ATD)	3,2800	-0,30%	3,2900	3,2900	3,2000	4 088	13 178	17:51
ATLANTAPL (ATP)	16,2000	-	-	-	-	-	-	17:51
ATLANTIS (ATS)	2,2300	0,00%	2,1200	2,2300	2,1200	1 409	2 987	17:51
ATMGRUPA (ATG)	3,7900	0,26%	3,7900	3,8000	3,7600	7 344	27 784	17:51
ATREM (ATR)	35,4000	-1,94%	36,1000	36,1000	34,3000	6 825	239 831	17:51
AUTOPARTN (APR)	20,6000	1,98%	20,3500	20,9000	20,2500	102 110	2 105 263	17:51
BBIDEV (BBD)	5,1500	-2,83%	5,1500	5,1500	5,1500	102	525	17:51
BENEFIT (BFT)	3 170,0000	2,26%	3 130,0000	3 225,0000	3 095,0000	26 385	84 182 685	17:51
BEST (BST)	24,8000	-0,80%	25,0000	25,0000	24,8000	356	8 891	17:51
BETACOM (BCM)	4,6200	-2,12%	4,7200	4,7200	4,6200	206	958	17:51
BIGCHEESE (BCS)	13,2800	3,43%	13,0600	13,4400	12,7000	2 594	33 758	17:51
BIOCELTIX (BCX)	104,0000	0,58%	103,0000	104,2000	101,0000	7 671	787 982	17:51
BIOMAXIMA (BMX)	14,7000	2,80%	14,3500	14,7000	14,3000	14 372	208 681	17:51
BIOMEDLUB (BML)	5,2500	4,58%	5,0000	5,2700	5,0000	161 766	839 121	17:51
BIOPLANET (BIP)	18,5000	-2,63%	18,9000	18,9000	18,5000	12	223	17:51
BIOTON (BIO)	4,0800	-1,45%	4,1800	4,1800	4,0700	31 515	129 156	17:51
BLOOBER (BLO)	28,5500	-2,39%	29,4000	29,4000	27,7500	23 046	655 387	17:51
BNPPPL (BNP)	106,5000	0,47%	106,0000	107,5000	105,0000	16 534	1 757 631	17:51
BOGDANKA (LWB)	23,4500	1,96%	23,0500	23,7000	23,0000	23 195	542 000	17:51
BOOMBIT (BBT)	6,8800	-0,58%	6,9000	6,9000	6,8000	1 719	11 779	17:51
BORYSZEW (BRS)	6,6600	-1,77%	6,6000	6,7000	6,3400	576 201	3 748 718	17:51
BOS	10,3600	1,57%	10,1400	10,4600	10,1000	13 831	141 752	17:51
BOWIM (BOW)	4,7800	0,00%	4,7700	4,7800	4,7500	11 601	55 272	17:51
BRAND24 (B24)	55,6000	-0,36%	55,0000	55,8000	54,0000	187	10 338	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	557,2000	0,11%	560,0000	567,6000	556,4000	35 375	19 798 939	17:51
BUMECH (BMC)	8,3500	-0,24%	8,4400	8,4400	8,3300	3 121	26 130	17:51
CAPITAL (CPA)	0,2200	-5,17%	0,2200	0,2200	0,2200	2 000	440	17:51
CAPITEA (CAP)	0,4665	0,43%	0,4700	0,4715	0,4590	170 190	78 730	17:51
CAPTORTX (CTX)	33,7000	3,06%	32,9000	33,8000	32,8000	12 489	417 457	17:51
CASPAR (CSR)	5,8000	3,57%	5,5000	5,8000	5,5000	1 978	10 880	17:51
CAVATINA (CAV)	16,0500	-0,93%	16,2000	16,2000	16,0500	92	1 478	17:51
CCC	204,5000	0,94%	205,3000	208,9000	203,7000	510 005	105 021 635	17:51
Reklama
CCENERGY (CCE)	0,2800	-15,15%	0,2800	0,2800	0,2800	2 000	560	17:51	Reklama
CDPROJEKT (CDR)	280,8000	2,00%	276,0000	286,6000	276,0000	301 069	85 134 687	17:51
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	17:51
CELTIC (CPD)	5,2400	0,77%	5,1000	5,3000	4,9000	20 527	105 105	17:51
CEZ	210,8000	2,83%	202,4000	210,8000	202,4000	348	72 269	17:51
CFI	0,1660	0,00%	0,1660	0,1660	0,1660	9 059	1 504	17:51
CIGAMES (CIG)	2,2500	0,00%	2,2500	2,2500	2,2000	159 134	354 370	17:51
CITYSERV (CTS)	6,1000	0,00%	6,1000	6,1000	6,1000	300	1 830	17:51
CLNPHARMA (CLN)	23,0000	2,68%	22,4000	23,2000	22,4000	21 881	499 889	17:51
CLOUD (CLD)	47,5000	-0,84%	47,9000	47,9000	47,5000	42	2 010	17:51
COALENERG (CLE)	1,8100	-1,09%	1,8500	1,8500	1,7450	122 788	218 708	17:51
COGNOR (COG)	7,5800	1,61%	7,4750	7,5950	7,3500	38 747	290 320	17:51
COLUMBUS (CLC)	7,5900	-0,13%	7,5700	7,6300	7,4200	77 267	581 151	17:51
COMP (CMP)	241,0000	0,84%	236,0000	241,0000	232,0000	2 304	549 277	17:51
COMPERIA (CPL)	4,6000	-4,17%	4,8000	4,8000	4,6000	421	1 941	17:51
COMPREMUM (CPR)	1,0300	9,34%	0,9400	1,0400	0,9400	66 584	65 990	17:51
CORMAY (CRM)	0,5200	0,39%	0,5180	0,5200	0,5160	15 445	8 011	17:51
CPIEUROPE (CPI)	78,4500	-	-	-	-	-	-	17:51
CREEPYJAR (CRJ)	454,0000	0,00%	455,0000	459,0000	446,0000	481	218 771	17:51
CREOTECH (CRI)	288,5000	1,23%	285,0000	290,0000	285,0000	2 064	596 310	17:51
CYBERFLKS (CBF)	169,6000	0,36%	169,0000	170,0000	165,0000	7 929	1 330 481	17:51
CYFRPLSAT (CPS)	17,6350	-0,31%	17,7100	18,0000	17,2350	837 251	14 696 496	17:51
CZTOREBKA (CZT)	0,4600	-	-	-	-	-	-	17:51
DADELO (DAD)	37,5000	-6,25%	40,0000	40,0000	37,3000	53 556	2 033 875	17:51
DATAWALK (DAT)	114,5000	2,05%	112,9600	118,0000	112,2000	13 613	1 578 119	17:51
DBENERGY (DBE)	12,5000	0,00%	12,0000	12,5000	12,0000	74	915	17:51
DEBICA (DBC)	83,2000	0,24%	82,6000	83,4000	82,6000	1 358	112 423	17:51
DECORA (DCR)	77,6000	1,04%	76,0000	78,0000	75,6000	1 242	96 105	17:51
DEKPOL (DEK)	63,0000	1,29%	62,8000	63,0000	62,0000	1 903	119 041	17:51
DELKO (DEL)	6,7000	0,60%	6,6800	6,7600	6,6000	4 337	29 108	17:51
DEVELIA (DVL)	7,7000	1,05%	7,8500	7,8800	7,6200	125 206	968 885	17:51
DGA	16,1000	-4,45%	16,1000	16,1000	16,1000	1	16	17:51
DIAG (DIA)	167,2000	-1,53%	171,0000	171,5000	165,5500	143 519	24 218 605	17:51
DIGITANET (DIG)	82,0000	-1,44%	83,1000	83,1000	80,2000	1 999	164 412	17:51
DIGITREE (DTR)	14,7000	9,70%	13,4000	14,7000	13,4000	1 717	23 207	17:51
DINOPL (DNP)	526,0000	0,80%	525,0000	530,0000	521,4000	147 612	77 713 638	17:51
DMGROUP (DMG)	3,7500	0,81%	3,7200	3,7700	3,7000	6 247	23 403	17:51
DOMDEV (DOM)	238,0000	-4,23%	248,0000	248,0000	237,0000	13 947	3 405 935	17:51
DRAGOENT (DGE)	21,9000	-1,35%	21,8000	21,9000	21,8000	397	8 665	17:51
ECBSA (ECB)	30,7500	-1,91%	31,3000	31,3000	30,4000	2 034	62 483	17:51
ECHO (ECH)	4,9300	-0,20%	4,9700	4,9700	4,8600	11 631	57 225	17:51
EDINVEST (EDI)	5,6200	-1,75%	5,7200	5,7200	5,6200	278	1 576	17:51
EFEKT (EFK)	5,5000	3,77%	5,5000	5,5000	5,5000	200	1 100	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	48,3500	-1,33%	49,1000	49,8000	47,8500	8 024	392 593	17:51
ELKOP (EKP)	2,5100	-0,79%	2,4700	2,5100	2,4600	14 248	35 268	17:51
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	17:51
ENAP (ENP)	2,7600	-	-	-	-	-	-	17:51
ENEA (ENA)	19,5600	1,19%	19,3300	19,8600	19,3300	546 349	10 726 620	17:51
ENELMED (ENE)	19,8000	0,00%	19,7000	19,8000	19,3000	19	374	17:51
ENERGA (ENG)	12,0400	0,33%	12,0000	12,0600	11,9000	25 529	306 027	17:51
ENERGOINS (ENI)	2,1400	-0,47%	2,1500	2,1500	2,1100	4 244	8 976	17:51
ENTER (ENT)	58,1000	3,01%	56,4000	58,2000	55,3000	6 207	353 092	17:51
EQUNICO (EQU)	0,8200	0,24%	0,7760	0,8200	0,7760	12 676	10 094	17:51
ERBUD (ERB)	35,0000	-0,28%	34,9500	35,4000	34,9500	1 008	35 338	17:51
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	2	97	17:51
ESOTIQ (EAH)	35,3000	2,92%	34,3000	35,4000	34,2000	1 726	59 880	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	5,4600	-8,08%	6,0600	6,3600	5,4600	437 645	2 493 474	17:51
EUROCASH (EUR)	8,6550	3,28%	8,5000	8,6850	8,4500	216 101	1 856 146	17:51
EUROHOLD (EHG)	2,3200	0,00%	2,3200	2,3200	2,2400	7 433	16 657	17:51
EUROTEL (ETL)	20,8000	-1,42%	21,0000	21,1000	20,8000	3 608	75 341	17:51
FABRITY (FAB)	27,9000	1,09%	27,6000	27,9000	26,7000	5 672	155 472	17:51
FASING (FSG)	11,8000	0,00%	11,8000	11,8000	11,8000	104	1 227	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	11,5000	0,00%	11,5000	11,5000	11,0500	1 964	21 766	17:51
FERRO (FRO)	36,0000	-1,37%	36,8000	37,0000	34,5000	7 445	268 714	17:51
FMG	115,5000	-7,60%	124,5000	124,5000	115,0000	335	38 956	17:51
FON	0,9000	-	-	-	-	-	-	17:51
FORTE SA (FTE)	29,4000	-0,34%	29,4000	29,4000	28,6000	3 594	104 966	17:51
Reklama
GAMEOPS (GOP)	16,6800	-0,12%	16,7000	16,7000	16,1000	3 168	52 683	17:51	Reklama
GAMFACTOR (GIF)	7,6000	-1,04%	7,6800	7,6800	7,4800	3 957	29 836	17:51
GENOMTEC (GMT)	6,7500	-0,74%	6,7300	6,8800	6,6100	13 698	91 546	17:51
GETIN (GTN)	0,8290	-0,72%	0,8380	0,8400	0,7620	1 720 503	1 413 327	17:51
GIGROUP (GIG)	2,3300	-6,80%	2,3500	2,4900	2,3100	7 512	17 594	17:51
GOBARTO (GOB)	25,1000	-3,09%	25,9000	25,9000	25,0000	630	15 831	17:51
GPW	51,4500	1,48%	50,6500	51,7000	50,6500	45 909	2 358 027	17:51
GREENX (GRX)	1,7600	2,33%	1,7210	1,7700	1,7210	454 691	798 621	17:51
GRENEVIA (GEA)	2,5200	0,60%	2,5650	2,5700	2,5100	84 191	212 765	17:51
GRODNO (GRN)	10,4500	1,95%	10,4000	10,4500	10,3500	750	7 772	17:51
GRUPAAZOTY (ATT)	23,4000	4,37%	22,6000	24,1600	22,6000	261 261	6 171 387	17:51
GRUPRACUJ (GPP)	63,5000	-0,16%	63,8000	64,4000	63,0000	19 096	1 214 945	17:51
GTC	4,0700	1,50%	4,0000	4,0700	4,0000	2 419	9 709	17:51
HANDLOWY (BHW)	119,4000	1,53%	118,2000	119,4000	117,8000	90 672	10 772 074	17:51
HARPER (HRP)	6,0400	0,00%	6,0600	6,0600	5,8600	2 323	13 712	17:51
HELIO (HEL)	26,9000	1,51%	26,4000	26,9000	26,4000	2 311	61 265	17:51
HERKULES (HRS)	1,0550	-0,47%	1,0600	1,0600	1,0300	4 175	4 327	17:51
HUUUGE-S144 (HUGE)	18,1000	0,56%	18,0000	18,1800	17,9000	12 557	226 581	17:51
HYDROTOR (HDR)	21,0000	2,44%	21,3000	21,3000	20,6000	102	2 123	17:51
IALBGR (IAG)	0,2750	0,00%	0,2660	0,2750	0,2660	2 190	583	17:51
IBSM (IBS)	74,8000	-0,80%	73,4000	74,8000	73,4000	42	3 085	17:51
IDMPL (IDM)	0,5950	-4,03%	0,6200	0,6350	0,5950	1 000	614	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	26,5000	0,19%	26,4500	26,5000	26,3000	2 550	67 508	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	30,3000	1,00%	30,8000	31,0000	30,0000	4 298	130 937	17:51
IMMOBILE (GKI)	2,9400	1,03%	2,9100	2,9900	2,8700	25 448	74 462	17:51
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,1500	889	1 093	17:51
IMS	4,0000	-0,25%	3,9800	4,0000	3,9300	8 853	35 113	17:51
INC	1,9600	3,16%	1,9600	1,9600	1,9550	427	837	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	311,5000	0,97%	309,0000	312,0000	307,0000	21 785	6 760 906	17:51
INPRO (INP)	7,2500	-0,68%	7,2500	7,3000	7,2500	4 822	35 160	17:51
INSTALKRK (INK)	40,5000	-0,74%	40,8000	40,8000	39,8000	6 060	242 554	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	2,1900	-3,10%	2,2500	2,2900	2,1600	37 087	82 916	17:51
INTERCARS (CAR)	561,0000	-1,23%	568,0000	569,0000	556,0000	12 275	6 885 785	17:51
INTERSPPL (IPO)	0,3890	3,73%	0,3840	0,3900	0,3750	10 138	3 858	17:51
INTROL (INL)	7,0000	2,64%	6,8800	7,1000	6,8000	2 555	17 742	17:51
IPOPEMA (IPE)	2,7000	-3,23%	2,7900	2,7900	2,6600	12 766	34 646	17:51
IZOBLOK (IZB)	31,0000	-	-	-	-	-	-	17:51
IZOLACJA (IZO)	3,8100	2,70%	3,7100	3,8900	3,7100	22 309	85 465	17:51
IZOSTAL (IZS)	2,6600	1,14%	2,6500	2,6600	2,6200	2 667	7 051	17:51
JRH	4,7000	-3,29%	4,9000	5,1600	4,7000	7 082	34 181	17:51
JSW	21,4500	-1,47%	21,8000	22,2000	21,4500	327 254	7 156 544	17:51
JWWINVEST (JWW)	2,8600	-1,72%	2,9400	2,9700	2,8600	405	1 166	17:51
KCI	0,8500	0,47%	0,8500	0,8560	0,8380	6 142	5 220	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	17,0000	-2,75%	17,7000	17,7000	16,8400	10 103	172 431	17:51
KETY (KTY)	895,0000	-1,38%	907,0000	908,0000	890,5000	9 730	8 740 674	17:51
KGHM (KGH)	128,9000	-0,08%	130,1000	131,0000	128,3000	458 871	59 409 677	17:51
KGL	14,8000	0,00%	14,8000	14,8000	14,6000	362	5 313	17:51
KINOPOL (KPL)	16,6500	-2,06%	16,9000	16,9000	16,5000	13 462	225 640	17:51
KOGENERA (KGN)	57,3000	-1,21%	57,3000	58,0000	57,3000	4 013	231 055	17:51
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	17:51
KOMPUTRON (KOM)	6,3600	0,00%	6,3400	6,3600	6,1600	13 755	86 215	17:51
KPPD (KPD)	27,2000	-	-	-	-	-	-	17:51
KRAKCHEM (KCH)	0,9780	1,03%	0,9780	0,9780	0,9780	81	79	17:51
KREDYTIN (KRI)	17,4000	-	-	-	-	-	-	17:51
KRKA (KRK)	830,0000	1,97%	814,0000	830,0000	814,0000	151	123 626	17:51
KRUK (KRU)	401,7000	-0,57%	405,6000	407,8000	400,7000	18 129	7 296 679	17:51
KRVITAMIN (KVT)	9,6600	-0,82%	9,7000	9,7000	9,6600	63	609	17:51
KSGAGRO (KSG)	2,9300	1,38%	2,9700	3,0200	2,9100	6 611	19 530	17:51
LABOPRINT (LAB)	15,1000	-	-	-	-	-	-	17:51
LARK (LRK)	0,1500	-	-	-	-	-	-	17:51
LARQ (LRQ)	1,7800	0,00%	1,8400	1,8400	1,7800	12	21	17:51
LENA (LEN)	2,7500	-3,85%	2,8600	2,8700	2,7400	21 691	60 086	17:51
LENTEX (LTX)	7,3800	0,82%	7,3200	7,3800	7,3200	8 223	60 681	17:51
LESS (LES)	0,2480	-0,80%	0,2490	0,2490	0,2390	6 989	1 691	17:51
LIBET (LBT)	1,3650	0,00%	1,3950	1,3950	1,3650	261	357	17:51
Reklama
LOKUM (LKD)	21,7000	-0,46%	21,8000	21,8000	21,3000	54	1 161	17:51	Reklama
LPP	14 670,0000	-1,54%	14 755,0000	14 950,0000	14 450,0000	6 393	94 147 255	17:51
LSISOFT (LSI)	23,2000	-0,85%	23,4000	23,4000	22,6000	1 958	44 928	17:51
LUBAWA (LBW)	9,0600	-1,09%	9,1800	9,2250	9,0100	271 733	2 478 613	17:51
MABION (MAB)	9,8900	1,85%	9,9000	9,9600	9,7100	34 608	340 659	17:51
MAKARONPL (MAK)	19,3400	1,79%	19,1000	19,4000	19,0800	3 188	61 502	17:51
MANGATA (MGT)	70,8000	0,28%	70,6000	71,2000	69,8000	90	6 373	17:51
MANYDEV (MAN)	0,7580	-	-	-	-	-	-	17:51
MARVIPOL (MVP)	7,7600	0,52%	7,8200	7,8200	7,6400	5 998	46 314	17:51
MAXCOM (MXC)	6,7800	-3,14%	7,0000	7,0000	6,6800	8 906	60 424	17:51
MBANK (MBK)	798,0000	3,10%	772,0000	810,0000	772,0000	49 349	39 461 479	17:51
MBWS (MBW)	13,0000	-	-	-	-	-	-	17:51
MCI	27,2000	0,37%	27,3000	27,3000	27,0000	5 658	153 746	17:51
MDIENERGIA (MDI)	1,1950	0,00%	1,2000	1,2200	1,1850	135	161	17:51
MEDICALG (MDG)	24,8000	-2,55%	25,5000	26,0000	24,8000	10 634	268 253	17:51
MEDINICE (ICE)	7,9700	1,53%	7,9800	7,9800	7,7300	12 385	97 359	17:51
MEGARON (MEG)	7,0000	-	-	-	-	-	-	17:51
MENNICA (MNC)	28,5000	1,79%	28,5000	28,5000	28,0000	1 487	42 300	17:51
MERCATOR (MRC)	46,7000	2,19%	46,0000	46,7000	45,9000	20 614	957 683	17:51
MERCOR (MCR)	24,9000	1,22%	25,0000	25,4000	24,5000	1 119	27 681	17:51
MEXPOLSKA (MEX)	3,6100	0,28%	3,6100	3,6100	3,5500	1 100	3 905	17:51
MFO	37,4000	-0,53%	37,6000	37,6000	36,6000	69	2 530	17:51
MILKILAND (MLK)	1,8500	3,35%	1,8500	1,8500	1,8000	2 493	4 584	17:51
MILLENNIUM (MIL)	14,3000	2,66%	14,0100	14,3000	13,9700	1 177 518	16 746 251	17:51
MIRACULUM (MIR)	0,8380	0,24%	0,8300	0,8380	0,8200	216	178	17:51
MIRBUD (MRB)	13,6500	-0,66%	13,9000	13,9800	13,6400	75 445	1 038 374	17:51
MLPGROUP (MLG)	83,6000	-2,79%	86,0000	86,0000	82,2000	158	13 128	17:51
MLSYSTEM (MLS)	17,3000	4,98%	16,5000	17,8200	16,5000	28 259	493 355	17:51
MOBRUK (MBR)	280,0000	-2,44%	287,5000	288,0000	280,0000	3 685	1 051 233	17:51
MOJ	1,3300	-5,00%	1,3300	1,3300	1,3300	7 000	9 310	17:51
MOL	31,3000	0,90%	31,0200	31,5000	31,0200	14 184	445 308	17:51
MOLECURE (MOC)	5,3800	1,70%	5,4200	5,5900	5,3700	38 604	211 200	17:51
MONNARI (MON)	4,7900	0,21%	4,7000	4,7900	4,7000	4 870	23 021	17:51
MOSTALPLC (MSP)	15,4500	-1,59%	15,7500	15,7500	15,1500	2 434	37 199	17:51
MOSTALWAR (MSW)	7,9600	1,53%	7,8800	8,0000	7,8200	8 517	67 470	17:51
MOSTALZAB (MSZ)	5,7300	-1,38%	5,8200	5,8200	5,6300	107 611	617 167	17:51
MOVIEGAME (MOV)	15,1600	-3,44%	15,6400	15,6400	14,9200	4 857	73 527	17:51
MURAPOL (MUR)	39,1000	-2,25%	39,3500	40,0000	39,1000	7 857	310 038	17:51
MUZA (MZA)	13,3500	0,00%	13,3500	13,3500	13,2500	207	2 760	17:51
MWTRADE (MWT)	3,4200	0,00%	3,4200	3,4200	3,4200	495	1 693	17:51
NANOGROUP (NNG)	2,6000	-3,35%	2,7000	2,7500	2,5800	39 085	102 751	17:51
NEUCA (NEU)	694,0000	0,00%	698,0000	710,0000	689,0000	7 532	5 252 429	17:51
NEWAG (NWG)	73,0000	-1,35%	74,0000	75,0000	72,5000	3 276	241 073	17:51
NEXITY (NXG)	1,6600	-2,35%	1,6600	1,8200	1,6600	1 426	2 466	17:51
NOCTILUCA (NCL)	100,0000	-0,50%	100,5000	101,0000	98,0000	1 329	131 319	17:51
NOVATURAS (NTU)	7,8600	-7,09%	7,8600	7,8600	7,8600	52	409	17:51
NOVAVISGR (NVG)	1,3800	-1,00%	1,3940	1,3940	1,3700	39 913	55 097	17:51
NOVITA (NVT)	94,8000	0,00%	95,0000	95,0000	94,8000	67	6 354	17:51
NTCAPITAL (NTC)	0,6480	-0,31%	0,6500	0,6500	0,6260	17 666	11 181	17:51
NTTSYSTEM (NTT)	10,2000	2,41%	10,1500	10,2000	9,9600	2 658	26 639	17:51
ODLEWNIE (ODL)	9,0600	0,22%	9,1200	9,2000	9,0400	1 218	11 058	17:51
ONDE (OND)	9,9700	-1,29%	10,0000	10,1800	9,9100	9 998	99 884	17:51
ONESANO (ONO)	0,9680	1,47%	0,9700	0,9700	0,9200	23 207	21 879	17:51
OPONEO.PL (OPN)	93,2000	1,30%	92,0000	93,4000	91,2000	1 089	101 062	17:51
OPTEAM (OPM)	3,8800	-0,51%	3,7400	3,8800	3,7200	1 019	3 802	17:51
ORANGEPL (OPL)	9,1400	-2,23%	9,3440	9,3700	9,1400	1 064 844	9 792 127	17:51
ORCOGROUP (OPG)	4,7000	6,33%	4,7000	4,7000	4,7000	10	47	17:51
ORZBIALY (OBL)	37,2000	-1,59%	37,0000	37,2000	37,0000	4 616	170 802	17:51
OTLOG (OTS)	15,8200	1,41%	15,7200	15,9600	15,1000	1 703	26 382	17:51
OTMUCHOW (OTM)	5,2600	1,54%	5,3000	5,3600	5,0400	6 292	33 133	17:51
PAMAPOL (PMP)	2,6000	-	-	-	-	-	-	17:51
PANOVA (NVA)	15,4000	0,00%	15,4000	15,4000	15,4000	1	15	17:51
PASSUS (PAS)	56,0000	-1,41%	56,6000	56,6000	55,0000	2 449	136 669	17:51
PATENTUS (PAT)	3,5600	-3,78%	3,5200	3,7300	3,5200	19 282	69 135	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,7000	-	-	-	-	-	-	17:51
PCCEXOL (PCX)	2,7000	-1,46%	2,7400	2,7400	2,6900	9 947	26 869	17:51
PCCROKITA (PCR)	66,1000	-1,34%	67,0000	67,0000	65,6000	8 795	584 006	17:51
PCFGROUP (PCF)	5,2500	-2,05%	5,3800	5,3800	5,1600	36 331	190 175	17:51
PEKABEX (PBX)	18,2000	0,00%	18,1000	18,4000	18,1000	1 784	32 565	17:51
Reklama
PEKAO (PEO)	185,0000	1,65%	182,8000	185,6000	182,0000	843 953	155 791 277	17:51	Reklama
PEPCO (PCO)	21,6500	0,93%	21,5000	21,8200	21,4700	1 412 473	30 646 345	17:51
PEPEES (PPS)	0,8400	0,60%	0,8300	0,8400	0,8300	1 811	1 520	17:51
PGE	11,4050	1,51%	11,3650	11,5500	11,2500	3 733 636	42 717 413	17:51
PGFGROUP (PGV)	0,6740	-	-	-	-	-	-	17:51
PHARMENA (PHR)	3,3000	-3,51%	3,3000	3,4100	3,3000	970	3 202	17:51
PHN	10,0000	-2,44%	10,3000	10,3000	9,8000	9 252	92 322	17:51
PHOTON (PEN)	3,3400	3,09%	3,2400	3,4000	3,2400	20 447	67 131	17:51
PKNORLEN (PKN)	82,1000	0,60%	82,0000	82,8200	81,3300	2 735 737	224 881 272	17:51
PKOBP (PKO)	75,2400	2,03%	74,0600	75,6000	73,8000	3 578 187	267 255 268	17:51
PKPCARGO (PKP)	15,9000	-0,63%	15,9800	16,0300	15,8000	103 082	1 641 866	17:51
PLAYWAY (PLW)	321,0000	1,90%	318,0000	325,0000	317,0000	1 551	497 740	17:51
PLAZACNTR (PLZ)	2,4850	-0,20%	2,4600	2,5400	2,4000	8 722	21 636	17:51
PMPG (PGM)	2,3800	-3,25%	2,4600	2,4600	2,3800	598	1 428	17:51
POLENERGIA (PEP)	60,6000	0,66%	60,2000	60,8000	59,8000	2 864	172 487	17:51
POLICE (PCE)	9,1000	0,00%	8,9200	9,1800	8,9200	688	6 300	17:51
POLIMEXMS (PXM)	4,7500	3,04%	4,5200	4,8500	4,5200	541 159	2 553 768	17:51
POLTREG (PTG)	31,4000	1,95%	32,9000	33,3000	31,3000	1 210	39 855	17:51
POLWAX (PWX)	1,3700	-0,72%	1,3800	1,3800	1,3500	9 183	12 583	17:51
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3200	407	1 352	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	22,0000	0,00%	22,6000	22,6000	22,0000	11	243	17:51
PROJPRZEM (PJP)	16,5000	0,00%	16,5000	16,5000	16,2000	407	6 639	17:51
PROTEKTOR (PRT)	1,7350	-	-	-	-	-	-	17:51
PTWP (PTW)	98,0000	-0,51%	98,5000	98,5000	97,5000	2 075	203 794	17:51
PULAWY (ZAP)	52,8000	1,15%	52,0000	53,4000	51,4000	591	30 988	17:51
PURE (PUR)	5,5000	31,89%	4,1700	5,5500	4,1500	416 687	2 190 143	17:51
PZU	63,0000	1,58%	62,2800	63,0800	62,1600	1 713 022	107 601 280	17:51
QUANTUM (QNT)	25,0000	2,46%	25,0000	25,0000	25,0000	100	2 500	17:51
QUERCUS (QRS)	10,5000	-2,33%	10,7500	10,7500	10,4000	11 925	126 007	17:51
RAEN (RAE)	0,3400	0,29%	0,3305	0,3495	0,3270	64 446	21 677	17:51
RAFAKO (RFK)	0,2010	0,50%	0,2000	0,2100	0,2000	1 808 061	369 040	17:51
RAFAMET (RAF)	73,0000	-2,67%	72,0000	74,5000	71,5000	1 216	88 340	17:51
RAINBOW (RBW)	136,4000	-2,15%	140,3000	142,2000	133,6000	107 654	14 774 731	17:51
RANKPROGR (RNK)	4,1350	-2,01%	4,2200	4,2200	4,0800	12 421	50 921	17:51
RAWLPLUG (RWL)	17,2000	4,24%	16,6000	17,2000	16,6000	192	3 293	17:51
REDAN (RDN)	0,0500	-	-	-	-	-	-	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0550	-	-	-	-	-	-	17:51
REINO (RNC)	1,0400	0,00%	1,0400	1,0400	1,0400	2	2	17:51
RELPOL (RLP)	5,1400	0,00%	5,1200	5,1600	5,1200	6 892	35 314	17:51
REMAK (RMK)	13,7500	0,00%	13,7500	13,7500	13,2000	402	5 395	17:51
RENDER (RND)	117,5000	0,86%	118,0000	118,0000	116,0000	5 551	652 301	17:51
ROPCZYCE (RPC)	25,9000	1,17%	25,8000	26,1000	25,8000	1 557	40 389	17:51
RYVU (RVU)	32,2000	1,58%	31,9500	32,4500	31,5000	44 214	1 419 429	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	22,9000	0,00%	23,0000	23,0000	22,5000	621	14 111	17:51
SANPL (SPL)	493,6000	2,41%	487,6000	495,2000	483,1000	81 648	40 210 138	17:51
SANTANDER (SAN)	29,6350	1,11%	29,3100	29,8200	29,2150	1 705	50 369	17:51
SANWIL (SNW)	1,2950	1,17%	1,2800	1,2950	1,2800	1 156	1 490	17:51
SCPFL (SCP)	149,6000	-0,13%	149,0000	149,8000	146,0000	1 631	242 004	17:51
SECOGROUP (SWG)	30,0000	-	-	-	-	-	-	17:51
SEKO (SEK)	8,7000	-1,14%	8,7800	8,8000	8,2000	21 988	189 923	17:51
SELENAFM (SEL)	36,7000	1,10%	37,0000	37,0000	35,9000	1 699	62 319	17:51
SELVITA (SLV)	30,2000	3,78%	29,1000	30,7000	29,1000	31 815	959 128	17:51
SERINUS (SEN)	0,7100	-	-	-	-	-	-	17:51
SFINKS (SFS)	0,4920	-0,20%	0,4930	0,4980	0,4770	52 070	25 400	17:51
SHOPER (SHO)	49,6000	0,81%	49,2000	50,0000	48,7000	5 506	273 863	17:51
SILVAIR-REGS (SVRS)	5,9000	0,85%	5,9000	5,9000	5,3500	6 622	36 358	17:51
SILVANO (SFG)	5,3600	-5,30%	5,3600	5,3600	5,3600	2	11	17:51
SIMFABRIC (SIM)	1,6500	-2,37%	1,6180	1,7260	1,6180	5 201	8 832	17:51
SKARBIEC (SKH)	26,7000	0,38%	26,6000	26,7000	26,4000	1 427	37 775	17:51
SKYLINE (SKL)	1,5800	-	-	-	-	-	-	17:51
SNIEZKA (SKA)	85,0000	2,16%	83,4000	85,2000	82,0000	240	20 116	17:51
SOHODEV (SHD)	0,3700	-4,15%	0,3860	0,3860	0,3700	11 978	4 609	17:51
SONEL (SON)	15,8500	0,32%	15,6500	15,9500	15,4000	1 097	17 252	17:51
SOPHARMA (SPH)	15,0000	0,00%	15,0000	15,0000	13,9000	1 197	17 942	17:51
SPYROSOFT (SPR)	586,0000	-1,01%	592,0000	592,0000	580,0000	123	72 178	17:51
STALEXP (STX)	3,0900	0,65%	3,0700	3,0900	3,0400	51 718	158 625	17:51
STALPROD (STP)	245,0000	-0,81%	247,0000	248,0000	245,0000	224	55 181	17:51
Reklama
STALPROFI (STF)	8,5800	0,47%	8,5400	8,7200	8,5400	1 864	16 111	17:51	Reklama
STAPORKOW (ZUK)	3,3800	1,81%	3,3000	3,3800	3,2400	2 263	7 429	17:51
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	17:51
SUNEX (SNX)	6,9600	0,14%	6,9500	7,0400	6,9400	6 391	44 572	17:51
SYGNITY (SGN)	114,5000	-1,29%	116,0000	118,0000	113,5000	8 840	1 017 333	17:51
SYNEKTIK (SNT)	188,0000	-16,44%	225,0000	226,0000	185,1000	185 800	36 312 968	17:51
TALEX (TLX)	21,0000	5,00%	21,0000	21,0000	21,0000	10	210	17:51
TARCZYNSKI (TAR)	121,5000	-4,71%	127,0000	127,0000	121,0000	626	76 281	17:51
TATRY (TMR)	95,0000	-	-	-	-	-	-	17:51
TAURONPE (TPE)	8,4120	1,94%	8,2600	8,4160	8,2600	2 312 345	19 343 877	17:51
TBULL (TBL)	3,6400	-	-	-	-	-	-	17:51
TENDERHUT (THG)	5,9200	0,00%	5,9200	5,9200	5,9200	1 380	8 170	17:51
TERMOREX (TRR)	0,7150	-1,38%	0,7250	0,7250	0,7150	10 118	7 235	17:51
TESGAS (TSG)	2,4200	-0,41%	2,4500	2,4500	2,4200	3 587	8 757	17:51
TEXT (TXT)	59,1500	6,29%	56,0000	61,2500	56,0000	174 153	10 441 366	17:51
TORPOL (TOR)	37,6000	-1,57%	38,2000	38,4000	37,3500	15 559	587 906	17:51
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	17:51
TOYA (TOA)	8,6200	-2,60%	8,8800	8,8800	8,6000	60 054	525 686	17:51
TRAKCJA (TRK)	2,2150	3,99%	2,1300	2,2750	2,1300	107 549	238 412	17:51
TRANSPOL (TRN)	4,4700	-1,11%	4,5200	4,5200	4,2100	13 075	56 780	17:51
TRITON (TRI)	3,0200	9,42%	3,0200	3,0200	3,0200	1	3	17:51
TSGAMES (TEN)	87,1000	-0,11%	87,4000	88,8000	87,0000	25 655	2 255 737	17:51
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	1	61	17:51
ULTGAMES (ULG)	11,0000	0,46%	11,2500	11,2500	10,7000	3 045	33 597	17:51
UNFOLD (UNF)	1,1000	-1,79%	1,1000	1,1000	1,1000	150	165	17:51
UNIBEP (UNI)	10,6000	0,00%	10,6500	10,8000	10,5500	1 799	19 187	17:51
UNICREDIT (UCG)	239,3500	0,82%	239,3500	239,3500	239,3500	48	11 489	17:51
UNIMA (U2K)	7,6000	-1,30%	7,6600	7,6800	7,3400	4 784	36 114	17:51
UNIMOT (UNT)	142,4000	-0,84%	142,2000	143,6000	140,8000	1 778	252 432	17:51
URTESTE (URT)	51,0000	-5,20%	53,8000	53,8000	50,0000	789	40 312	17:51
VERCOM (VRC)	121,0000	0,33%	119,6000	121,6000	117,2000	7 383	887 536	17:51
VIGOPHOTN (VGO)	518,0000	-0,38%	520,0000	520,0000	510,0000	125	64 032	17:51
VINDEXUS (VIN)	10,9500	-2,67%	11,2500	11,3000	10,9000	2 673	29 742	17:51
VISTAL (VTL)	0,6000	-	-	-	-	-	-	17:51
VIVID (VVD)	0,5120	-6,23%	0,5460	0,5460	0,5000	29 762	15 262	17:51
VOTUM (VOT)	44,0000	-0,56%	44,2500	44,7000	43,4000	14 141	620 360	17:51
VOXEL (VOX)	160,4000	0,25%	160,0000	162,8000	159,4000	442	71 004	17:51
VRG	3,7300	-1,84%	3,8000	3,8000	3,7000	16 412	61 204	17:51
WARIMPEX (WXF)	2,6600	-2,56%	2,6700	2,7400	2,5300	15 582	41 504	17:51
WASKO (WAS)	1,8300	-1,61%	1,8500	1,8500	1,8200	8 434	15 398	17:51
WAWEL (WWL)	666,0000	0,00%	666,0000	666,0000	658,0000	18	11 898	17:51
WIELTON (WLT)	6,1200	0,16%	6,1100	6,2400	6,1100	133 754	825 401	17:51
WIKANA (WIK)	6,8000	0,74%	6,7000	6,8000	6,7000	3 110	21 105	17:51
WINVEST (WIS)	0,3480	9,43%	0,3480	0,3480	0,3480	580	202	17:51
WIRTUALNA (WPL)	79,8000	-0,25%	81,0000	81,4000	79,6000	3 019	242 274	17:51
WITTCHEN (WTN)	19,0600	-0,21%	19,2800	19,3800	19,0000	11 160	213 969	17:51
XPLUS (XPL)	3,4600	1,17%	3,4600	3,4600	3,3300	1 031	3 448	17:51
XTPL (XTP)	83,1000	-0,84%	83,8000	83,8000	81,1000	1 543	126 916	17:51
XTRADEBDM (XTB)	81,4600	1,07%	80,6400	81,4600	79,9800	459 737	37 220 116	17:51
YOLO (YOL)	0,3360	-	-	-	-	-	-	17:51
ZABKA (ZAB)	21,6400	-2,52%	22,3400	22,3400	21,5400	2 166 526	47 047 616	17:51
ZAMET (ZMT)	0,8480	0,00%	0,8480	0,8520	0,8360	11 368	9 612	17:51
ZEPAK (ZEP)	28,9500	-0,17%	28,9000	29,4000	28,0500	46 085	1 317 180	17:51
ZREMB (ZRE)	7,2900	-1,35%	7,4700	7,4700	7,2100	8 669	63 503	17:51
ZUE	9,0400	0,44%	9,0000	9,0400	8,8400	1 673	14 953	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.