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	110 046,80	1,65%	108 222,96	110 632,26	108 051,42	108 259,29	2 441 394 868	17:15
WIG20	2 985,33	1,80%	2 934,63	3 007,02	2 923,73	2 932,58	2 105 630 332	17:15
WIG30	3 850,71	1,68%	3 785,53	3 878,32	3 776,25	3 787,25	2 226 825 270	17:15
mWIG40	8 160,21	1,63%	8 031,90	8 179,49	8 011,72	8 029,72	266 840 952	17:15
sWIG80	29 200,48	0,54%	29 071,85	29 236,41	29 071,85	29 042,87	40 668 731	17:15
WIG-BANKI	18 912,29	3,30%	18 307,62	19 032,65	18 240,37	18 308,98	918 413 804	17:15
WIG-BUDOW	8 328,90	3,55%	8 082,48	8 377,49	8 062,32	8 043,02	77 145 151	17:15
WIG-CHEMIA	8 027,12	0,08%	8 040,40	8 139,64	8 007,25	8 020,72	3 283 106	17:15
WIG-ENERG	4 359,61	-0,58%	4 389,03	4 407,96	4 352,72	4 385,23	50 559 061	17:15
WIG-INFO	9 992,53	0,92%	9 901,84	10 053,46	9 871,37	9 901,37	24 995 576	17:15
WIG-MEDIA	7 019,86	-0,10%	7 018,29	7 051,87	6 964,46	7 026,59	2 194 023	17:15
WIG-NRCHOM	5 652,11	2,67%	5 527,47	5 652,11	5 495,70	5 504,87	6 736 887	17:15
WIG-PALIWA	9 060,98	-1,85%	9 234,53	9 271,94	9 060,98	9 232,21	185 243 863	17:15
WIG-Poland	114 987,68	1,67%	115 349,02	115 538,49	114 987,68	113 104,11	2 399 293 155	17:15
WIG-SPOZYW	2 988,15	3,07%	2 906,06	3 018,73	2 906,06	2 899,17	6 350 455	17:15
WIG20lev	613,94	3,59%	593,44	622,70	589,04	592,69	2 105 630 332	17:15
WIG20short	2 832,93	-1,77%	2 882,79	2 893,51	2 811,60	2 884,03	2 105 630 332	17:15
GPWB-B1Y3Y	1 272,41	0,14%	1 270,47	1 272,41	1 270,47	1 270,58	-	17:20
GPWB-B1Y4Y	1 276,85	0,16%	1 274,69	1 276,85	1 274,69	1 274,81	-	17:20
GPWB-B1Y5Y	1 281,89	0,20%	1 279,18	1 281,89	1 279,18	1 279,39	-	17:20
GPWB-B3Y5Y	1 293,92	0,24%	1 290,55	1 293,92	1 290,55	1 290,84	-	17:20
GPWB-B5Y	1 289,18	0,42%	1 283,26	1 289,18	1 283,26	1 283,73	-	17:20
GPWB-BWZ	1 278,92	0,14%	1 277,71	1 278,92	1 277,71	1 277,12	-	17:20
INNOVATOR	1 718,62	0,23%	1 717,03	1 718,62	1 717,03	1 714,73	436 231 247	17:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	266 840 952	17:15
mWIG40TR	12 666,60	1,63%	12 467,26	12 696,53	12 436,11	12 464,04	266 840 952	17:15
mWIG40TRlv	20 315,19	3,24%	19 685,76	20 409,70	19 587,41	19 677,95	266 840 952	17:15
mWIG40TRsh	2 287,64	-1,60%	2 324,82	2 330,63	2 282,06	2 324,86	266 840 952	17:15
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	40 668 731	17:15
sWIG80TR	45 239,26	0,54%	45 039,98	45 294,92	45 039,98	44 995,08	40 668 731	17:15
WIG140	2 134,99	1,68%	2 098,92	2 146,65	2 095,47	2 099,71	2 413 140 016	17:15
WIG20dvp	85,90	0,00%	85,90	85,90	85,90	85,90	2 105 630 332	17:15
WIG20TR	6 481,54	1,80%	6 371,43	6 528,62	6 347,79	6 367,01	2 105 630 332	17:15
WIG20TRlev	5 765,62	3,59%	5 573,10	5 847,93	5 531,77	5 566,04	2 105 630 332	17:15
WIG20TRsht	2 622,08	-1,77%	2 668,24	2 678,16	2 602,34	2 669,46	2 105 630 332	17:15
WIG30TR	8 181,11	1,68%	8 042,63	8 239,79	8 022,93	8 046,29	2 226 825 270	17:15
WIG-CEE	2 489,74	1,65%	2 468,72	2 489,74	2 468,48	2 449,44	11 153 034	17:15
WIGdiv	2 398,59	1,65%	2 364,42	2 409,71	2 357,99	2 359,70	376 160 771	17:15
WIGdivplus	2 249,56	1,92%	2 206,88	2 266,03	2 204,08	2 207,25	966 718 415	17:15
WIG.GAMES	17 564,69	0,54%	17 494,83	17 718,55	17 479,89	17 469,87	48 815 793	17:15
WIG-GORNIC	4 415,65	3,81%	4 249,31	4 431,78	4 249,31	4 253,71	187 936 063	17:15
WIG-GRY	21 405,46	0,30%	21 464,56	21 691,50	21 285,18	21 342,42	52 459 906	17:15
WIGind	17 167,13	0,41%	17 079,49	17 217,49	17 047,13	17 097,52	28 625 253	17:15
WIG-LEKI	3 347,57	-0,04%	3 349,43	3 394,38	3 332,36	3 348,77	1 458 259	17:15
WIGmed	19 205,76	-0,57%	19 345,23	19 411,84	19 178,62	19 315,30	32 071 966	17:15
WIG-MOTO	8 548,56	0,28%	8 476,42	8 615,58	8 434,64	8 524,57	2 524 072	17:15
WIG.MS-BAS	17 334,62	1,06%	17 185,45	17 405,27	17 150,17	17 152,02	231 285 681	17:15
WIG.MS-ECM	8 860,40	1,06%	8 777,12	8 915,05	8 706,86	8 767,10	313 301 963	17:15
WIG.MS-FIN	21 941,22	3,11%	21 291,24	22 100,09	21 245,36	21 278,83	987 567 272	17:15
WIG-ODZIEZ	11 781,21	0,29%	11 687,03	12 042,81	11 616,80	11 746,90	215 175 296	17:15
WIGtechTR	18 188,30	0,31%	18 180,40	18 297,79	18 135,70	18 132,76	122 161 369	17:15
WIG-Ukrain	590,53	11,31%	558,58	590,53	558,58	530,52	10 311 146	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4500	0,00%	2,4500	2,4500	2,4100	5 292	12 767	17:51	Reklama
08OCTAVA (08N)	0,7500	0,67%	0,7500	0,7500	0,7500	35	26	17:51
11BIT (11B)	188,0000	0,16%	187,0000	189,9000	187,0000	4 439	835 919	17:51
3RGAMES (3RG)	0,9180	-0,65%	0,9240	0,9500	0,9000	132 054	121 012	17:51
4MASS (4MS)	4,4400	0,91%	4,3150	4,4400	4,3150	17 108	75 163	17:51
ABPL (ABE)	97,0000	0,00%	97,0000	97,0000	95,5000	2 624	254 004	17:51
ACAUTOGAZ (ACG)	25,9000	0,78%	25,7000	25,9000	25,6000	2 317	59 999	17:51
ACTION (ACT)	26,3000	2,53%	25,3500	26,3500	25,2500	6 421	164 888	17:51
ADIUVO (ADV)	0,8000	2,04%	0,7880	0,8020	0,7720	12 033	9 512	17:51
AGORA (AGO)	9,2600	0,65%	9,1800	9,3000	9,1600	26 579	245 636	17:51
AGROTON (AGT)	6,0000	20,24%	5,0400	6,1000	5,0400	63 998	359 123	17:51
AIGAMES (ALG)	0,9760	2,95%	0,9560	0,9940	0,9400	8 964	8 783	17:51
AILLERON (ALL)	18,8000	-0,42%	18,8800	18,9600	18,5000	5 066	94 880	17:51
AIRWAY (AWM)	0,4440	1,95%	0,4235	0,4540	0,4210	533 017	233 247	17:51
ALIOR (ALR)	114,0000	6,69%	106,8500	114,6000	105,5500	1 179 929	132 698 506	17:51
ALLEGRO (ALE)	37,2750	3,13%	36,1450	37,5900	35,6550	2 734 993	101 390 854	17:51
ALTA (AAT)	2,0500	0,00%	2,0300	2,0500	2,0000	14 733	29 760	17:51
ALTUSTFI (ALI)	1,9800	-0,75%	1,9950	1,9950	1,9500	1 425	2 809	17:51
AMBRA (AMB)	20,9500	-0,24%	21,0000	21,2000	20,8500	7 169	150 797	17:51
AMICA (AMC)	56,8000	0,35%	57,0000	57,4000	56,6000	2 408	137 550	17:51
AMPLI (APL)	0,9500	-	-	-	-	-	-	17:51
AMREST (EAT)	14,3000	0,56%	14,2200	14,4800	14,2200	76 944	1 100 036	17:51
ANSWEAR (ANR)	28,1500	0,54%	27,9500	28,4500	27,9500	9 125	258 230	17:51
APATOR (APT)	21,0000	0,00%	21,0000	21,3000	20,8000	6 019	126 150	17:51
APLISENS (APN)	18,7500	2,74%	18,7500	18,7500	18,3000	148	2 771	17:51
APSENERGY (APE)	2,9400	-2,00%	3,0300	3,0900	2,8300	8 913	26 139	17:51
ARCHICOM (ARH)	48,2000	1,47%	48,3000	48,5000	48,2000	137	6 614	17:51
ARCTIC (ATC)	10,6000	-1,67%	10,6200	10,7200	10,5200	85 697	911 208	17:51
ARLEN (ARL)	40,1000	-2,20%	41,3000	41,3200	39,6100	98 720	3 991 110	17:51
ARTIFEX (ART)	15,1000	1,21%	14,9200	15,3400	14,9200	2 429	36 602	17:51
ASBIS (ASB)	27,7600	-2,80%	27,9000	28,3400	27,0000	252 325	6 980 741	17:51
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	90,2000	3,68%	87,0000	90,4000	87,0000	746	66 563	17:51
ASSECOPOL (ACP)	209,6000	0,77%	208,0000	212,0000	206,2000	80 238	16 845 487	17:51
ASSECOSEE (ASE)	76,9000	0,65%	76,4000	77,4000	76,0000	1 884	144 580	17:51
ASTARTA (AST)	52,0000	8,22%	48,1500	53,6000	48,1500	55 022	2 795 172	17:51
ATAL (1AT)	57,9000	1,94%	57,7000	58,5000	57,6000	3 913	227 099	17:51
ATENDE (ATD)	3,3000	0,61%	3,2800	3,3200	3,2600	22 021	72 480	17:51
ATLANTAPL (ATP)	16,4500	0,00%	16,0500	16,4500	16,0500	58	943	17:51
ATLANTIS (ATS)	2,1000	-0,94%	2,1500	2,1500	2,1000	6 204	13 028	17:51
ATMGRUPA (ATG)	3,9600	2,86%	3,8500	3,9600	3,8500	7 676	30 236	17:51
ATREM (ATR)	43,2000	1,17%	42,7000	43,2000	42,5000	4 972	212 974	17:51
AUTOPARTN (APR)	20,3000	-0,25%	20,4000	20,6000	20,1000	67 836	1 378 894	17:51
BBIDEV (BBD)	5,4500	0,00%	5,4500	5,4500	5,3000	1 443	7 708	17:51
BENEFIT (BFT)	3 470,0000	1,76%	3 400,0000	3 500,0000	3 395,0000	4 860	16 717 115	17:51
BEST (BST)	26,0000	0,00%	26,0000	26,0000	25,4000	61	1 580	17:51
BETACOM (BCM)	5,3000	3,92%	5,1000	5,3000	5,0500	2 112	10 677	17:51
BIGCHEESE (BCS)	14,3400	0,99%	14,2800	14,4000	14,1800	1 136	16 223	17:51
BIOCELTIX (BCX)	102,2000	-2,85%	104,8000	105,0000	102,2000	1 535	159 178	17:51
BIOMAXIMA (BMX)	13,1000	0,38%	13,0500	13,1500	12,9000	1 505	19 592	17:51
BIOMEDLUB (BML)	4,9000	0,62%	4,8650	4,9100	4,8550	27 050	131 812	17:51
BIOPLANET (BIP)	17,2000	0,00%	16,8000	17,2000	15,6000	6 398	104 092	17:51
BIOTON (BIO)	4,4800	1,36%	4,4000	4,5400	4,4000	23 925	107 545	17:51
BLOOBER (BLO)	30,6500	-0,65%	31,3000	31,3000	30,2000	5 546	169 683	17:51
BNPPPL (BNP)	107,0000	3,38%	104,0000	108,5000	103,0000	34 658	3 671 362	17:51
BOGDANKA (LWB)	23,9000	0,63%	23,7000	24,0000	23,5000	15 184	362 218	17:51
BOOMBIT (BBT)	6,6600	-2,06%	6,8200	6,8200	6,6000	5 696	37 906	17:51
BORYSZEW (BRS)	6,0200	0,00%	6,1000	6,1000	6,0000	7 766	46 997	17:51
BOS	10,3600	0,78%	10,2800	10,4800	10,2800	9 630	99 816	17:51
BOWIM (BOW)	4,3500	0,00%	4,3300	4,3900	4,3000	6 837	29 660	17:51
BRAND24 (B24)	58,0000	-1,36%	58,6000	58,6000	58,0000	273	15 844	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	562,8000	5,63%	539,0000	570,0000	535,2000	124 182	69 598 493	17:51
BUMECH (BMC)	13,5000	-4,26%	14,2200	14,4000	13,2000	116 588	1 596 585	17:51
CAPITAL (CPA)	0,1800	-	-	-	-	-	-	17:51
CAPITEA (CAP)	0,4495	0,33%	0,4400	0,4520	0,4380	97 202	43 497	17:51
CAPTORTX (CTX)	40,5000	-3,80%	42,0000	42,1000	40,5000	2 714	112 058	17:51
CASPAR (CSR)	3,9600	-1,00%	4,0000	4,0000	3,9600	4	16	17:51
CAVATINA (CAV)	14,1000	-1,05%	14,5000	14,7500	14,1000	2 046	29 115	17:51
CCC	186,4000	0,89%	183,0000	191,4000	181,5500	667 764	124 287 653	17:51
Reklama
CCENERGY (CCE)	0,2880	-9,43%	0,3180	0,3180	0,2880	1 934	557	17:51	Reklama
CDPROJEKT (CDR)	248,9000	0,36%	248,0000	252,6000	247,1000	178 128	44 466 209	17:51
CDRL (CDL)	9,4000	-0,53%	9,9000	9,9000	9,4000	18	171	17:51
CELTIC (CPD)	6,0000	-3,85%	6,2400	6,2600	5,9000	7 040	42 557	17:51
CEZ	216,0000	0,47%	215,0000	217,4000	215,0000	45	9 691	17:51
CFI	0,1640	-	-	-	-	-	-	17:51
CIGAMES (CIG)	3,0800	1,99%	3,0200	3,1800	3,0200	583 100	1 813 491	17:51
CITYSERV (CTS)	5,7500	-	-	-	-	-	-	17:51
CLNPHARMA (CLN)	22,6000	-1,31%	23,1000	23,4000	22,5000	21 721	492 342	17:51
CLOUD (CLD)	49,3000	0,61%	49,4000	49,4000	49,0000	121	5 934	17:51
COALENERG (CLE)	3,2800	28,63%	2,6600	3,3000	2,6600	1 432 681	4 332 128	17:51
COGNOR (COG)	6,9000	1,92%	6,7000	6,9000	6,6800	25 116	171 868	17:51
COLUMBUS (CLC)	6,7200	0,30%	6,6600	6,7600	6,6600	21 137	141 639	17:51
COMP (CMP)	249,0000	1,22%	245,0000	249,0000	245,0000	434	107 134	17:51
COMPERIA (CPL)	4,6000	0,00%	4,6000	4,6000	4,6000	3 900	17 940	17:51
COMPREMUM (CPR)	0,8660	0,70%	0,8640	0,8740	0,8420	11 316	9 654	17:51
CORMAY (CRM)	0,4960	1,22%	0,4950	0,4990	0,4910	6 525	3 236	17:51
CPIEUROPE (CPI)	78,1500	-	-	-	-	-	-	17:51
CREEPYJAR (CRJ)	438,0000	-3,52%	455,0000	459,0000	431,0000	1 793	804 842	17:51
CREOTECH (CRI)	289,0000	-1,03%	291,0000	291,0000	285,0000	4 061	1 170 456	17:51
CYBERFLKS (CBF)	176,0000	0,57%	178,0000	179,0000	174,0000	5 691	1 004 228	17:51
CYFRPLSAT (CPS)	14,7100	0,38%	14,7100	15,0150	14,4800	1 234 297	18 241 403	17:51
CZTOREBKA (CZT)	0,4000	-	-	-	-	-	-	17:51
DADELO (DAD)	45,6000	0,88%	45,0000	46,5000	44,6000	16 515	748 293	17:51
DATAWALK (DAT)	110,2000	-1,50%	112,5000	114,5000	110,0000	9 279	1 043 020	17:51
DBENERGY (DBE)	11,8000	3,96%	11,6500	11,8000	11,5000	183	2 111	17:51
DEBICA (DBC)	83,4000	-0,24%	83,6000	83,6000	83,1000	1 217	101 457	17:51
DECORA (DCR)	70,8000	0,57%	71,2000	71,4000	69,0000	1 062	75 118	17:51
DEKPOL (DEK)	71,0000	0,85%	69,6000	71,4000	69,6000	656	46 179	17:51
DELKO (DEL)	6,7000	0,30%	6,7200	6,7200	6,6400	1 109	7 406	17:51
DEVELIA (DVL)	8,6500	5,49%	8,3000	8,6500	8,1000	172 422	1 458 510	17:51
DGA	19,5000	0,00%	19,5000	19,5000	19,5000	24	468	17:51
DIAG (DIA)	188,0000	0,16%	188,5000	189,0000	186,0500	51 650	9 712 587	17:51
DIGITANET (DIG)	88,5000	-1,12%	89,0000	89,3000	87,4000	3 468	307 404	17:51
DIGITREE (DTR)	12,1000	-3,97%	12,4000	12,4000	12,0000	1 803	21 892	17:51
DINOPL (DNP)	48,1700	-0,78%	48,8300	49,1000	48,0000	2 232 305	107 892 350	17:51
DMGROUP (DMG)	3,6800	-0,27%	3,6900	3,7100	3,6800	1 193	4 412	17:51
DOMDEV (DOM)	250,0000	2,67%	242,5000	254,0000	241,5000	14 916	3 730 164	17:51
DRAGOENT (DGE)	20,7000	-1,43%	20,5000	21,0000	19,7000	1 680	33 766	17:51
ECBSA (ECB)	31,3000	-0,63%	31,0000	32,0000	31,0000	2 841	88 716	17:51
ECHO (ECH)	5,3000	2,32%	5,2600	5,3600	5,2000	20 345	107 141	17:51
EDINVEST (EDI)	6,4000	-4,19%	6,7000	6,8000	6,4000	9 464	61 639	17:51
EFEKT (EFK)	5,3500	-7,76%	5,3500	5,3500	5,3500	38	203	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	49,6500	-0,20%	49,7500	49,9500	49,4500	4 306	214 003	17:51
ELKOP (EKP)	2,4000	0,00%	2,4000	2,4200	2,4000	2 274	5 483	17:51
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	17:30
ENAP (ENP)	2,8400	2,90%	2,8600	2,8600	2,8400	501	1 423	17:51
ENEA (ENA)	18,8100	-1,36%	19,0700	19,0700	18,7100	152 677	2 883 848	17:51
ENELMED (ENE)	19,9000	0,00%	19,9000	19,9000	19,9000	58	1 154	17:51
ENERGA (ENG)	12,9400	-0,46%	13,0000	13,0000	12,8200	49 758	640 387	17:51
ENERGOINS (ENI)	2,3200	0,00%	2,3200	2,3300	2,2900	25 927	59 885	17:51
ENTER (ENT)	53,4000	-0,56%	53,7000	54,0000	53,0000	21 018	1 122 434	17:51
EQUNICO (EQU)	0,8980	2,05%	0,8980	0,9000	0,8500	27 748	24 244	17:51
ERBUD (ERB)	33,6500	2,12%	33,3000	33,9500	32,7000	2 695	90 170	17:51
ERG	48,0000	-	-	-	-	-	-	17:51
ESOTIQ (EAH)	37,9000	1,34%	37,5000	37,9000	37,2000	1 441	54 016	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	2,8100	-18,79%	3,5400	3,8000	2,8100	1 177 402	3 844 750	17:51
EUROCASH (EUR)	8,0900	-0,49%	8,1000	8,1600	8,0800	124 856	1 012 339	17:51
EUROHOLD (EHG)	2,9600	2,07%	2,9000	2,9600	2,9000	1 571	4 647	17:51
EUROTEL (ETL)	23,3000	0,87%	23,1000	23,6000	23,1000	1 320	30 805	17:51
FABRITY (FAB)	27,8000	0,00%	27,8000	28,1000	27,7000	660	18 342	17:51
FASING (FSG)	13,0000	-0,76%	13,2000	13,2000	12,8000	9 606	124 960	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	12,8500	-0,77%	12,9500	12,9500	12,6500	10	128	17:51
FERRO (FRO)	33,8000	-0,59%	34,3000	34,3000	33,8000	42 267	1 439 936	17:51
FMG	105,0000	-5,41%	113,0000	113,0000	104,0000	195	21 002	17:51
FON	0,8080	-	-	-	-	-	-	17:51
FORTE SA (FTE)	28,4000	0,00%	28,3000	28,4000	28,0000	2 632	74 638	17:51
Reklama
GAMEOPS (GOP)	14,9200	2,19%	14,7800	15,3000	14,5000	3 520	51 756	17:51	Reklama
GAMFACTOR (GIF)	6,5000	-1,22%	6,5600	6,6600	6,5000	6 280	41 287	17:51
GENOMTEC (GMT)	6,1400	-8,36%	6,7900	6,7900	6,1200	42 272	264 141	17:51
GETIN (GTN)	0,5150	-0,39%	0,5200	0,5270	0,5130	1 002 977	520 514	17:51
GIGROUP (GIG)	2,0500	-	-	-	-	-	-	17:51
GOBARTO (GOB)	24,3000	-0,41%	24,0000	24,3000	24,0000	217	5 233	17:51
GPW	56,8500	1,25%	56,0000	57,5000	56,0000	128 341	7 296 313	17:51
GREENX (GRX)	1,8330	1,83%	1,8010	1,8420	1,8010	128 202	233 572	17:51
GRENEVIA (GEA)	2,6100	0,38%	2,5850	2,6200	2,5500	58 842	152 221	17:51
GRODNO (GRN)	10,6000	-3,20%	11,0000	11,1000	10,5000	6 935	75 069	17:51
GRUPAAZOTY (ATT)	18,9000	1,07%	18,7000	19,1000	18,6500	156 329	2 962 084	17:51
GRUPRACUJ (GPP)	65,8000	1,54%	64,5000	66,2000	64,3000	4 077	268 100	17:51
GTC	4,2800	-1,61%	4,2800	4,3000	4,2000	1 179	4 970	17:51
HANDLOWY (BHW)	112,2000	2,75%	109,6000	112,4000	109,2000	72 002	8 044 609	17:51
HARPER (HRP)	6,0800	0,66%	6,0600	6,0800	6,0200	4 021	24 286	17:51
HELIO (HEL)	27,5000	1,10%	27,2000	27,5000	27,2000	1 001	27 297	17:51
HERKULES (HRS)	1,2850	-0,39%	1,2900	1,2900	1,2300	12 643	15 954	17:51
HUUUGE-S144 (HUGE)	19,2400	-0,21%	19,3000	19,3000	19,1200	18 104	348 667	17:51
HYDROTOR (HDR)	20,3000	-3,33%	20,9000	20,9000	20,3000	101	2 075	17:51
IALBGR (IAG)	0,2700	-1,82%	0,2520	0,2700	0,2520	2 871	746	17:51
IBSM (IBS)	70,0000	0,00%	70,0000	70,0000	70,0000	5	350	17:51
IDMPL (IDM)	0,5950	7,21%	0,5950	0,5950	0,5950	589	350	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	28,6500	1,78%	28,3500	28,8500	28,3500	4 293	123 475	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	28,0000	7,28%	26,2000	28,8000	26,0000	19 887	547 639	17:51
IMMOBILE (GKI)	3,3500	-2,05%	3,4900	3,4900	3,1600	44 424	146 595	17:51
IMPERIO (IMP)	1,3000	-0,76%	1,3100	1,3100	1,3000	25 073	32 662	17:51
IMS	3,4400	-1,43%	3,5000	3,5000	3,4400	2 801	9 691	17:51
INC	1,9800	2,06%	1,9900	1,9900	1,9350	704	1 367	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	346,5000	2,51%	338,0000	348,5000	335,5000	70 677	24 439 387	17:51
INPRO (INP)	7,1000	0,00%	7,1000	7,1000	6,9500	1 245	8 700	17:51
INSTALKRK (INK)	41,4000	0,49%	41,4000	41,4000	41,0000	1 440	59 166	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	2,2900	1,33%	2,3400	2,3400	2,2800	245 410	561 960	17:51
INTERCARS (CAR)	575,0000	0,52%	566,0000	581,0000	563,0000	1 740	1 000 516	17:51
INTERSPPL (IPO)	0,5120	-6,91%	0,5500	0,5700	0,5100	388 730	209 751	17:51
INTROL (INL)	7,5200	2,45%	7,5000	7,5400	7,3800	655	4 902	17:51
IPOPEMA (IPE)	2,9300	-0,68%	2,9600	2,9600	2,9200	2 597	7 639	17:51
IZOBLOK (IZB)	28,8000	0,00%	28,8000	28,8000	28,8000	13	374	17:51
IZOLACJA (IZO)	3,7000	-2,37%	3,7900	3,7900	3,6400	4 959	18 097	17:51
IZOSTAL (IZS)	2,8600	0,35%	2,8800	2,9000	2,8000	37 093	105 564	17:51
JRH	4,8400	0,00%	4,8400	4,8400	4,8400	333	1 612	17:51
JSW	23,5000	1,29%	23,3200	23,9900	23,1800	368 327	8 713 136	17:51
JWWINVEST (JWW)	2,9200	-1,68%	3,0000	3,0800	2,9200	8 191	24 595	17:51
KCI	0,9060	0,00%	0,9000	0,9060	0,8900	1 175	1 049	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	18,9000	2,16%	18,6000	19,3000	18,6000	52 591	1 000 613	17:51
KETY (KTY)	899,5000	3,04%	874,0000	917,0000	869,0000	19 897	17 960 418	17:51
KGHM (KGH)	133,1500	4,02%	128,2000	133,6000	127,7000	1 323 072	174 295 009	17:51
KGL	13,2000	-4,35%	13,8000	13,8000	13,2000	341	4 550	17:51
KINOPOL (KPL)	17,9500	0,00%	17,9500	18,0500	17,8500	4 354	78 236	17:51
KOGENERA (KGN)	58,4000	-3,15%	60,3000	60,3000	58,2000	6 229	368 581	17:51
KOMPAP (KMP)	25,0000	0,00%	24,2000	25,0000	24,2000	8	198	17:51
KOMPUTRON (KOM)	5,5800	0,00%	5,6400	5,6800	5,5200	4 195	23 600	17:51
KPPD (KPD)	30,0000	-0,66%	30,0000	30,0000	30,0000	5	150	17:51
KRAKCHEM (KCH)	0,8500	-5,97%	0,9020	0,9020	0,8120	47 381	40 551	17:51
KRKA (KRK)	854,0000	1,18%	866,0000	866,0000	828,0000	754	633 682	17:51
KRUK (KRU)	424,8000	3,11%	411,5000	429,0000	409,0000	61 989	26 221 593	17:51
KRVITAMIN (KVT)	9,9400	2,47%	9,6800	9,9400	9,6000	4 748	45 983	17:51
KSGAGRO (KSG)	3,5800	19,33%	3,0900	3,5900	3,0900	148 392	497 931	17:51
LARK (LRK)	0,1500	-	-	-	-	-	-	17:51
LARQ (LRQ)	1,6400	-5,48%	1,7350	1,7350	1,6400	2 003	3 289	17:51
LENA (LEN)	2,8000	1,08%	2,8000	2,8000	2,7800	793	2 220	17:51
LENTEX (LTX)	7,8000	0,00%	7,7000	7,8000	7,7000	1 611	12 517	17:51
LESS (LES)	0,2500	0,00%	0,2500	0,2650	0,2450	12 487	3 147	17:51
LIBET (LBT)	1,5050	-2,27%	1,5500	1,5800	1,5050	9 699	15 085	17:51
LOKUM (LKD)	22,4000	0,00%	22,0000	22,4000	21,7000	17	373	17:51
LPP	16 430,0000	0,27%	16 370,0000	16 835,0000	16 200,0000	4 652	77 369 885	17:51
Reklama
LSISOFT (LSI)	29,0000	4,32%	28,0000	29,0000	28,0000	46 700	1 346 379	17:51	Reklama
LUBAWA (LBW)	8,9000	-6,07%	9,5900	9,6800	8,9000	928 717	8 523 393	17:51
MABION (MAB)	9,5400	0,42%	9,5600	9,5900	9,4600	8 104	77 066	17:51
MAKARONPL (MAK)	19,1600	0,21%	19,2000	19,2000	19,0000	1 466	28 062	17:51
MANGATA (MGT)	69,0000	2,37%	67,4000	69,0000	67,4000	118	8 051	17:51
MANYDEV (MAN)	0,6940	-	-	-	-	-	-	17:51
MARVIPOL (MVP)	8,0400	0,00%	8,0600	8,2400	7,9400	31 734	258 670	17:51
MAXCOM (MXC)	6,1000	-1,29%	6,2000	6,2000	5,9800	2 988	17 995	17:51
MBANK (MBK)	943,2000	4,47%	902,4000	954,8000	893,0000	35 118	32 946 355	17:51
MBWS (MBW)	12,5000	0,00%	12,5000	12,5000	12,5000	2	25	17:51
MCI	28,4000	0,00%	28,4000	28,4000	28,2000	3 400	96 322	17:51
MDIENERGIA (MDI)	1,0700	0,47%	1,0900	1,0900	1,0700	266	287	17:51
MEDICALG (MDG)	32,3000	-4,15%	33,6000	35,5000	32,3000	60 877	2 083 921	17:51
MEDINICE (ICE)	8,5000	-0,58%	8,5500	8,5500	8,3000	5 919	49 754	17:51
MEGARON (MEG)	6,3000	-	-	-	-	-	-	17:51
MENNICA (MNC)	30,9000	1,98%	30,3000	30,9000	30,1000	2 736	83 209	17:51
MERCATOR (MRC)	47,0000	-1,05%	47,5000	47,9500	47,0000	2 875	136 161	17:51
MERCOR (MCR)	26,3000	1,15%	26,0000	26,3000	25,5000	890	23 084	17:51
MEXPOLSKA (MEX)	3,6000	0,00%	3,6000	3,6000	3,6000	102	367	17:51
MFO	35,5000	-0,84%	35,8000	36,0000	35,5000	1 240	44 462	17:51
MILKILAND (MLK)	2,4000	22,14%	1,9900	2,4400	1,9600	792 028	1 779 153	17:51
MILLENNIUM (MIL)	15,8200	8,06%	14,6400	15,9800	14,5100	2 988 039	46 620 872	17:51
MIRACULUM (MIR)	0,8460	0,00%	0,8300	0,8460	0,8100	6 418	5 303	17:51
MIRBUD (MRB)	14,6800	3,75%	14,1500	14,6800	14,0700	183 293	2 662 637	17:51
MLPGROUP (MLG)	79,2000	-0,25%	79,2000	79,2000	79,2000	3	238	17:51
MLSYSTEM (MLS)	15,3800	-1,41%	15,5400	15,6000	15,1200	12 581	192 621	17:51
MOBRUK (MBR)	281,5000	-0,88%	284,0000	286,0000	281,0000	3 397	961 193	17:51
MOJ	1,3600	-	-	-	-	-	-	17:51
MOL	32,5400	1,37%	32,3600	32,6800	32,1600	2 073	67 213	17:51
MOLECURE (MOC)	7,8400	-6,11%	8,3200	8,3900	7,4900	67 382	531 257	17:51
MONNARI (MON)	5,0600	0,00%	5,0400	5,0600	5,0000	2 031	10 168	17:51
MOSTALPLC (MSP)	14,6000	-2,67%	14,9000	14,9000	14,6000	209	3 058	17:51
MOSTALWAR (MSW)	7,7000	2,67%	7,5400	7,8200	7,5000	6 470	49 555	17:51
MOSTALZAB (MSZ)	6,3400	0,32%	6,3200	6,3400	6,3000	15 719	99 449	17:51
MOVIEGAME (MOV)	13,8000	-0,86%	13,5200	13,9000	13,5200	3 850	52 767	17:51
MURAPOL (MUR)	40,4000	1,38%	40,1500	40,6000	39,6500	4 856	195 030	17:51
MUZA (MZA)	12,6500	-	-	-	-	-	-	17:51
MWTRADE (MWT)	3,4800	0,58%	3,4800	3,4800	3,4800	68	237	17:51
NANOGROUP (NNG)	2,6350	-2,23%	2,7000	2,7000	2,6350	11 005	29 039	17:51
NEUCA (NEU)	660,0000	0,76%	660,0000	661,0000	655,0000	1 156	760 489	17:51
NEWAG (NWG)	74,3000	1,09%	73,4000	74,4000	72,7000	5 924	437 723	17:51
NEXITY (NXG)	2,3400	6,36%	2,3200	2,4400	2,2000	1 292	2 965	17:51
NOCTILUCA (NCL)	106,5000	0,95%	105,5000	106,5000	103,0000	11 227	1 182 934	17:51
NOVATURAS (NTU)	7,0000	-	-	-	-	-	-	17:51
NOVAVISGR (NVG)	1,2800	-2,14%	1,3200	1,3200	1,2700	44 735	57 256	17:51
NOVITA (NVT)	99,6000	3,32%	96,4000	99,6000	96,4000	64	6 335	17:51
NTCAPITAL (NTC)	0,6160	0,00%	0,5960	0,6240	0,5960	16 563	10 066	17:51
NTTSYSTEM (NTT)	10,8000	1,41%	10,7500	10,8500	10,7500	1 103	11 884	17:51
ODLEWNIE (ODL)	8,8800	-0,67%	8,9200	8,9200	8,5200	2 098	18 248	17:51
ONDE (OND)	9,9500	-0,10%	9,9600	10,0000	9,8000	17 459	173 283	17:51
ONESANO (ONO)	0,8960	-0,44%	0,9000	0,9000	0,8800	2 757	2 450	17:51
OPONEO.PL (OPN)	92,0000	0,88%	91,4000	92,0000	91,0000	896	82 111	17:51
OPTEAM (OPM)	3,8000	-1,04%	3,7800	3,8000	3,7800	866	3 284	17:51
ORANGEPL (OPL)	8,6480	0,21%	8,6500	8,7980	8,5820	1 319 453	11 474 937	17:51
ORCOGROUP (OPG)	4,4000	-9,47%	4,8600	4,8600	4,4000	1 051	4 686	17:51
ORZBIALY (OBL)	37,8000	0,00%	37,8000	37,8000	37,8000	30	1 134	17:51
OTLOG (OTS)	14,2400	-0,14%	14,1200	14,2400	13,3000	2 893	39 950	17:51
OTMUCHOW (OTM)	5,0000	-0,40%	5,0200	5,0200	5,0000	917	4 595	17:51
PAMAPOL (PMP)	2,5200	-0,79%	2,5200	2,5200	2,5200	668	1 683	17:51
PANOVA (NVA)	16,1000	1,90%	16,1000	16,1000	16,1000	10	161	17:51
PASSUS (PAS)	70,8000	-3,01%	73,0000	74,0000	68,4000	4 993	354 535	17:51
PATENTUS (PAT)	3,5200	-1,12%	3,4800	3,5500	3,4700	3 278	11 432	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,4500	0,45%	0,4500	0,4500	0,4500	78 829	35 473	17:51
PCCEXOL (PCX)	2,6100	2,76%	2,5100	2,6700	2,5100	30 924	80 137	17:51
PCCROKITA (PCR)	70,0000	0,14%	70,0000	70,5000	69,8000	2 923	204 945	17:51
PCFGROUP (PCF)	5,0900	-7,45%	5,0200	5,2200	4,8100	144 073	729 865	17:51
PEKABEX (PBX)	16,7500	-0,89%	16,9000	16,9500	16,6500	1 429	23 986	17:51
PEKAO (PEO)	218,1000	2,64%	212,0000	223,0000	211,6000	1 074 007	234 734 384	17:51
PEPCO (PCO)	22,5400	-0,27%	22,6200	22,9800	22,4300	1 024 671	23 240 072	17:51
Reklama
PEPEES (PPS)	0,9000	0,56%	0,8950	0,9000	0,8650	24 186	21 370	17:51	Reklama
PGE	11,9150	0,13%	11,9350	12,0400	11,8800	2 886 844	34 510 233	17:51
PGFGROUP (PGV)	0,5360	-2,19%	0,5600	0,5600	0,5240	20 136	10 814	17:51
PHARMENA (PHR)	3,6200	2,26%	3,5600	3,6400	3,5600	3 511	12 576	17:51
PHN	9,9800	-0,20%	9,8400	9,9800	9,8400	1 659	16 493	17:51
PHOTON (PEN)	3,0200	0,67%	3,0500	3,1000	3,0100	13 177	40 260	17:51
PKNORLEN (PKN)	82,7200	-1,91%	84,3300	84,6900	82,7200	2 215 147	184 963 627	17:51
PKOBP (PKO)	81,5000	2,64%	79,4000	82,1200	79,3000	4 770 231	386 932 543	17:51
PKPCARGO (PKP)	15,8400	2,26%	15,5000	15,9900	15,4900	53 972	850 099	17:51
PLAYWAY (PLW)	271,0000	0,00%	273,5000	273,5000	269,0000	4 178	1 129 802	17:51
PLAZACNTR (PLZ)	3,0000	1,18%	2,9650	3,0700	2,9100	9 708	28 950	17:51
PMPG (PGM)	1,9600	-4,39%	2,0500	2,0500	1,9600	3 974	7 802	17:51
POLENERGIA (PEP)	60,0000	1,01%	59,4000	60,0000	59,4000	5 189	310 019	17:51
POLICE (PCE)	8,5800	-4,67%	9,0000	9,0000	8,4400	12 199	105 610	17:51
POLIMEXMS (PXM)	4,7700	1,06%	4,7000	4,8500	4,6700	342 311	1 635 005	17:51
POLTREG (PTG)	29,4000	-2,00%	29,9000	30,0000	29,2000	3 273	97 951	17:51
POLWAX (PWX)	1,6100	0,00%	1,6150	1,6150	1,5700	6 565	10 468	17:51
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	10	34	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	22,2000	0,91%	22,2000	22,2000	22,2000	5	111	17:51
PROJPRZEM (PJP)	15,3000	-10,79%	17,1500	17,1500	15,3000	8 546	134 463	17:51
PROTEKTOR (PRT)	1,1050	-3,07%	1,0950	1,1600	1,0900	93 061	103 824	17:51
PTWP (PTW)	123,0000	8,85%	113,0000	136,0000	113,0000	1 131	139 374	17:51
PULAWY (ZAP)	48,9000	-1,41%	50,2000	50,2000	48,9000	686	33 604	17:51
PURE (PUR)	7,0200	-5,77%	7,4500	7,6450	6,8000	73 174	523 961	17:51
PZU	65,7200	3,53%	63,4600	65,8400	63,1600	2 960 300	193 297 680	17:51
QNATECHNO (QNA)	27,9000	-0,36%	28,2000	29,1000	27,3000	351	9 687	17:51
QUANTUM (QNT)	27,2000	-6,85%	27,0000	27,2000	27,0000	854	23 092	17:51
QUERCUS (QRS)	11,3500	-1,30%	11,5000	11,5000	11,3500	2 932	33 594	17:51
RAEN (RAE)	0,4325	-3,89%	0,4550	0,4550	0,4300	238 057	103 753	17:51
RAFAMET (RAF)	64,0000	-2,29%	64,5000	65,0000	60,0000	1 313	82 214	17:51
RAINBOW (RBW)	135,9000	0,82%	135,4000	136,5000	133,5000	37 935	5 119 411	17:51
RANKPROGR (RNK)	4,8200	0,42%	4,8250	4,8250	4,8200	143	690	17:51
RAWLPLUG (RWL)	16,4500	0,00%	16,4500	16,5000	16,4500	193	3 176	17:51
REDAN (RDN)	0,0500	-	-	-	-	-	-	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0700	-	-	-	-	-	-	17:51
REINO (RNC)	1,0300	0,98%	1,0300	1,0300	1,0300	2	2	17:51
RELPOL (RLP)	5,1400	-0,77%	5,1400	5,1400	5,0400	4 774	24 500	17:51
REMAK (RMK)	13,3000	-0,37%	13,3000	13,3000	13,3000	7	93	17:51
RENDER (RND)	70,2000	-8,83%	78,0000	78,0000	70,2000	5 414	383 584	17:51
ROPCZYCE (RPC)	27,6000	4,15%	26,5000	27,6000	26,3000	1 758	46 948	17:51
RYVU (RVU)	30,9500	1,81%	30,5000	30,9500	30,2500	12 047	368 614	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	23,5000	-0,84%	23,7000	23,8000	23,4000	3 600	84 664	17:51
SANPL (SPL)	553,2000	2,48%	538,6000	558,8000	534,0000	86 500	47 583 181	17:51
SANTANDER (SAN)	32,9850	2,52%	34,1000	34,1000	32,3950	1 438	47 062	17:51
SANWIL (SNW)	1,3900	-2,11%	1,3850	1,3900	1,3350	553	749	17:51
SCPFL (SCP)	155,0000	0,00%	155,4000	156,6000	154,6000	1 553	241 612	17:51
SECOGROUP (SWG)	26,2000	-2,96%	27,0000	27,0000	26,2000	2	53	17:51
SEKO (SEK)	8,4600	0,00%	8,4600	8,4600	8,4200	1 766	14 939	17:51
SELENAFM (SEL)	34,5000	0,00%	34,5000	34,8000	33,8000	4 368	149 193	17:51
SELVITA (SLV)	33,8000	0,00%	34,2000	34,2000	32,9000	33 916	1 133 868	17:51
SERINUS (SEN)	0,7100	-	-	-	-	-	-	17:51
SFINKS (SFS)	0,4700	-0,21%	0,4610	0,4710	0,4580	31 783	14 643	17:51
SHOPER (SHO)	47,6000	-0,42%	47,6000	48,3000	47,1000	4 683	223 198	17:51
SILVAIR-REGS (SVRS)	7,0000	0,00%	7,0000	7,0000	7,0000	1 100	7 700	17:51
SILVANO (SFG)	5,4000	0,00%	5,4000	5,4000	5,4000	50	270	17:51
SIMFABRIC (SIM)	1,6700	-0,95%	1,6300	1,6760	1,6200	1 520	2 489	17:51
SKARBIEC (SKH)	26,4000	-1,49%	26,7000	27,0000	26,2000	1 423	37 724	17:51
SKYLINE (SKL)	1,5900	-	-	-	-	-	-	17:51
SNIEZKA (SKA)	79,8000	0,50%	79,4000	79,8000	78,2000	281	22 280	17:51
SOHODEV (SHD)	0,4100	-2,38%	0,4100	0,4100	0,4100	20 000	8 200	17:51
SONEL (SON)	17,3500	0,87%	17,3000	17,3500	17,1500	250	4 324	17:51
SOPHARMA (SPH)	12,7500	-	-	-	-	-	-	17:51
SPYROSOFT (SPR)	596,0000	-2,93%	612,0000	612,0000	596,0000	175	105 096	17:51
STALEXP (STX)	3,1350	0,00%	3,1350	3,1400	3,1050	19 476	60 826	17:51
STALPROD (STP)	247,0000	0,00%	247,0000	249,0000	247,0000	76	18 800	17:51
STALPROFI (STF)	8,3400	0,00%	8,3400	8,3400	8,2400	5 997	49 715	17:51
STAPORKOW (ZUK)	2,9200	-3,95%	3,0600	3,0600	2,9200	9 140	27 362	17:51
Reklama
STARHEDGE (SHG)	0,3100	-0,64%	0,3100	0,3100	0,3100	11	3	17:51	Reklama
SUNEX (SNX)	7,3700	-0,14%	7,3800	7,3800	7,2900	3 256	23 795	17:51
SYGNITY (SGN)	111,0000	2,78%	109,5000	112,5000	109,5000	5 752	638 939	17:51
SYNEKTIK (SNT)	204,4000	-4,93%	215,0000	217,6000	201,2000	69 803	14 510 174	17:51
TALEX (TLX)	20,0000	-2,91%	20,6000	20,6000	20,0000	124	2 481	17:51
TARCZYNSKI (TAR)	117,5000	-0,84%	118,5000	118,5000	115,0000	760	89 254	17:51
TATRY (TMR)	97,0000	0,00%	97,0000	97,0000	97,0000	557	54 029	17:51
TAURONPE (TPE)	8,2220	-1,41%	8,3440	8,4000	8,2000	1 314 038	10 883 455	17:51
TBULL (TBL)	3,7400	-8,78%	3,7400	3,7400	3,7400	36	135	17:51
TENDERHUT (THG)	6,2400	-3,11%	6,4000	6,4000	6,2400	36	226	17:51
TERMOREX (TRR)	0,7250	0,00%	0,7250	0,7250	0,7250	115	83	17:51
TESGAS (TSG)	2,3400	1,74%	2,3500	2,3500	2,3400	587	1 374	17:51
TEXT (TXT)	57,0500	0,71%	57,0000	57,5000	55,9000	55 869	3 179 710	17:51
TORPOL (TOR)	39,3000	2,61%	38,3000	39,6000	37,9500	5 748	222 544	17:51
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	17:51
TOYA (TOA)	10,2000	-0,58%	10,1600	10,3800	10,0000	80 152	813 771	17:51
TRAKCJA (TRK)	2,2550	0,00%	2,2550	2,2800	2,2100	108 077	242 791	17:51
TRANSPOL (TRN)	4,0300	-0,49%	3,9900	4,0300	3,9900	2 299	9 214	17:51
TRITON (TRI)	3,2800	-	-	-	-	-	-	17:51
TSGAMES (TEN)	80,9000	1,63%	79,7000	81,2000	79,0000	16 876	1 351 507	17:51
ULMA (ULM)	60,5000	2,54%	60,0000	60,5000	60,0000	344	20 663	17:51
ULTGAMES (ULG)	11,8000	0,00%	11,8000	11,8000	11,5500	841	9 810	17:51
UNFOLD (UNF)	1,2100	5,22%	1,2100	1,2100	1,2100	10	12	17:51
UNIBEP (UNI)	10,8000	0,47%	10,7500	10,8000	10,3500	10 589	112 290	17:51
UNICREDIT (UCG)	279,1500	1,60%	278,0000	282,6500	278,0000	269	75 212	17:51
UNIMA (U2K)	8,6000	0,70%	8,5800	8,7800	8,3800	2 350	19 979	17:51
UNIMOT (UNT)	148,8000	-0,13%	149,0000	149,4000	146,0000	1 440	213 023	17:51
URTESTE (URT)	51,4000	-1,15%	52,0000	53,0000	51,4000	38	1 988	17:51
VERCOM (VRC)	122,6000	0,49%	122,2000	123,0000	122,0000	2 135	262 016	17:51
VIGOPHOTN (VGO)	455,0000	1,79%	447,0000	456,0000	445,0000	131	59 120	17:51
VINDEXUS (VIN)	12,8000	0,00%	12,6000	12,9000	12,2500	6 149	78 530	17:51
VISTAL (VTL)	0,6000	-	-	-	-	-	-	17:51
VIVID (VVD)	0,5640	-0,70%	0,5560	0,5700	0,5340	41 432	22 721	17:51
VOTUM (VOT)	45,0000	0,11%	45,0000	45,2000	44,7000	6 612	297 190	17:51
VOXEL (VOX)	178,8000	3,11%	174,0000	178,8000	173,4000	1 003	177 049	17:51
VRG	4,2600	0,24%	4,2500	4,2800	4,2000	68 300	290 798	17:51
WARIMPEX (WXF)	2,5900	1,97%	2,5400	2,5900	2,5100	4 100	10 391	17:51
WASKO (WAS)	1,7250	-2,54%	1,7450	1,7450	1,7250	2 900	5 036	17:51
WAWEL (WWL)	650,0000	0,93%	636,0000	650,0000	636,0000	50	32 472	17:51
WIELTON (WLT)	6,7200	0,30%	6,7100	6,8200	6,6000	178 290	1 197 429	17:51
WIKANA (WIK)	7,2000	0,70%	7,1500	7,2000	7,1500	877	6 271	17:51
WIRTUALNA (WPL)	74,6000	-0,53%	74,9000	75,1000	73,6000	18 140	1 353 365	17:51
WITTCHEN (WTN)	18,0000	0,56%	17,9000	18,0000	17,6000	18 645	332 579	17:51
XPLUS (XPL)	3,7100	0,54%	3,6100	3,7100	3,6000	5 086	18 711	17:51
XTPL (XTP)	81,4000	1,37%	81,0000	81,4000	80,1000	228	18 378	17:51
XTRADEBDM (XTB)	78,0000	2,44%	76,1600	79,1000	76,1000	513 309	39 904 159	17:51
YOLO (YOL)	0,3360	-	-	-	-	-	-	17:51
ZABKA (ZAB)	21,8000	0,37%	21,7000	21,9800	21,4800	3 653 060	79 766 348	17:51
ZAMET (ZMT)	0,8100	-1,22%	0,8180	0,8180	0,8100	8 184	6 676	17:51
ZEPAK (ZEP)	22,0000	5,26%	21,0000	22,0000	21,0000	36 730	795 705	17:51
ZREMB (ZRE)	7,0200	-3,70%	7,2900	7,2900	7,0000	36 156	256 309	17:51
ZUE	9,8600	-1,20%	9,8600	9,9800	9,8200	2 870	28 396	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.