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	104 923,53	-1,35%	106 515,68	106 724,17	104 739,85	106 354,26	2 210 024 157	17:15
WIG20	2 850,58	-1,63%	2 905,62	2 910,03	2 846,77	2 897,67	1 958 080 348	17:15
WIG30	3 693,57	-1,61%	3 760,30	3 768,65	3 687,25	3 753,92	2 054 493 289	17:15
mWIG40	7 937,88	-0,99%	8 023,02	8 037,59	7 905,48	8 017,60	191 118 900	17:15
sWIG80	28 853,07	0,35%	28 831,76	28 931,87	28 764,29	28 752,33	41 737 715	17:15
WIG-BANKI	16 654,06	-2,51%	17 098,86	17 119,18	16 610,36	17 082,52	433 195 411	17:15
WIG-BUDOW	8 220,71	1,10%	8 174,86	8 299,06	8 174,86	8 131,08	36 635 635	17:15
WIG-CHEMIA	9 040,36	-1,25%	9 147,34	9 180,98	9 038,44	9 155,02	2 601 692	17:15
WIG-ENERG	4 419,36	-1,32%	4 487,47	4 505,09	4 370,80	4 478,48	67 984 375	17:15
WIG-INFO	10 032,67	-1,83%	10 207,35	10 217,49	9 973,83	10 219,53	41 401 105	17:15
WIG-MEDIA	7 179,48	-0,39%	7 190,24	7 307,16	7 146,35	7 207,33	2 174 567	17:15
WIG-NRCHOM	5 274,49	0,24%	5 273,74	5 328,84	5 247,28	5 262,04	5 750 079	17:15
WIG-PALIWA	9 300,48	-0,97%	9 416,26	9 506,59	9 253,33	9 391,33	267 854 305	17:15
WIG-Poland	109 645,81	-1,37%	111 296,55	111 296,55	109 645,81	111 165,22	2 111 635 926	17:15
WIG-SPOZYW	3 006,84	0,87%	3 007,69	3 021,89	2 986,47	2 980,87	864 853	17:15
WIG20lev	563,65	-3,26%	585,78	587,56	562,12	582,67	1 958 080 348	17:15
WIG20short	2 952,58	1,65%	2 897,41	2 956,40	2 892,99	2 904,55	1 958 080 348	17:15
GPWB-B1Y3Y	1 262,99	0,02%	1 263,67	1 263,67	1 262,99	1 262,79	-	17:20
GPWB-B1Y4Y	1 267,28	0,02%	1 267,91	1 267,91	1 267,28	1 267,08	-	17:20
GPWB-B1Y5Y	1 272,51	0,03%	1 272,98	1 272,98	1 272,51	1 272,19	-	17:20
GPWB-B3Y5Y	1 284,46	0,03%	1 284,76	1 284,76	1 284,46	1 284,05	-	17:20
GPWB-B5Y	1 279,28	0,07%	1 279,33	1 279,33	1 279,28	1 278,39	-	17:20
GPWB-BWZ	1 270,23	0,04%	1 270,27	1 270,27	1 270,23	1 269,68	-	17:20
INNOVATOR	1 754,93	0,28%	1 760,24	1 760,24	1 754,93	1 749,97	407 353 284	17:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	191 118 900	17:15
mWIG40TR	12 283,13	-0,99%	12 416,80	12 437,42	12 232,99	12 406,48	191 118 900	17:15
mWIG40TRlv	19 196,42	-2,00%	19 618,52	19 683,63	19 038,09	19 588,51	191 118 900	17:15
mWIG40TRsh	2 346,04	1,02%	2 321,01	2 355,42	2 317,15	2 322,34	191 118 900	17:15
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	41 737 715	17:15
sWIG80TR	44 581,80	0,35%	44 548,86	44 703,54	44 444,62	44 426,14	41 737 715	17:15
WIG140	2 034,73	-1,37%	2 066,13	2 070,26	2 031,08	2 062,97	2 190 936 962	17:15
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 958 080 348	17:15
WIG20TR	6 124,66	-1,62%	6 243,02	6 252,39	6 116,47	6 225,82	1 958 080 348	17:15
WIG20TRlev	5 181,79	-3,26%	5 385,46	5 401,58	5 167,70	5 356,58	1 958 080 348	17:15
WIG20TRsht	2 764,25	1,65%	2 712,55	2 767,83	2 708,46	2 719,35	1 958 080 348	17:15
WIG30TR	7 792,19	-1,61%	7 932,97	7 950,59	7 778,86	7 919,52	2 054 493 289	17:15
WIG-CEE	2 452,41	0,71%	2 464,16	2 464,39	2 452,41	2 435,14	1 097 757	17:15
WIGdiv	2 336,53	-0,43%	2 351,48	2 361,76	2 332,00	2 346,68	376 452 174	17:15
WIGdivplus	2 128,94	-1,07%	2 155,93	2 162,30	2 122,69	2 151,93	856 191 088	17:15
WIG.GAMES	17 805,87	-0,19%	17 938,04	17 941,71	17 730,54	17 840,04	50 640 507	17:15
WIG-GORNIC	4 336,16	0,76%	4 346,01	4 435,48	4 312,09	4 303,64	119 584 603	17:15
WIG-GRY	22 804,44	-0,41%	23 028,60	23 058,96	22 713,11	22 898,47	55 073 420	17:15
WIGind	17 412,11	0,22%	17 420,03	17 542,46	17 370,77	17 374,29	25 291 040	17:15
WIG-LEKI	3 393,71	1,83%	3 356,49	3 414,23	3 352,75	3 332,70	1 169 428	17:15
WIGmed	18 487,52	0,30%	18 510,45	18 611,48	18 420,45	18 431,65	16 969 143	17:15
WIG-MOTO	8 596,91	-0,88%	8 698,53	8 715,01	8 539,68	8 673,38	4 437 411	17:15
WIG.MS-BAS	17 404,69	-0,58%	17 588,23	17 654,93	17 267,88	17 505,66	184 739 181	17:15
WIG.MS-ECM	8 818,21	-1,87%	9 003,66	9 060,58	8 796,64	8 986,29	703 449 107	17:15
WIG.MS-FIN	19 923,71	-2,51%	20 470,23	20 475,60	19 879,42	20 436,97	578 559 693	17:15
WIG-ODZIEZ	11 149,26	-0,50%	11 211,56	11 284,84	11 127,19	11 205,76	114 247 197	17:15
WIGtechTR	18 484,50	-0,97%	18 654,80	18 694,41	18 439,44	18 665,21	113 818 868	17:15
WIG-Ukrain	552,98	0,71%	551,30	552,98	550,81	549,07	856 069	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	-1,15%	2,6200	2,6200	2,5500	9 069	23 376	17:51	Reklama
08OCTAVA (08N)	0,7800	-1,27%	0,7800	0,7800	0,7800	1 742	1 359	17:51
11BIT (11B)	188,0000	-1,26%	190,6000	193,0000	185,1000	25 095	4 753 041	17:51
3RGAMES (3RG)	0,8120	0,50%	0,8140	0,8200	0,8040	9 273	7 567	17:51
4MASS (4MS)	4,5400	4,85%	4,3300	4,5800	4,3300	65 926	293 568	17:51
ABPL (ABE)	98,5000	-0,40%	99,5000	99,5000	98,0000	2 081	205 772	17:51
ACAUTOGAZ (ACG)	30,5000	1,33%	30,5000	30,5000	30,1000	184	5 577	17:51
ACTION (ACT)	24,2500	-1,02%	24,3500	24,9000	24,2500	8 520	209 662	17:51
ADIUVO (ADV)	0,8900	1,37%	0,8920	0,8920	0,8720	11 103	9 845	17:51
AGORA (AGO)	9,2400	-1,70%	9,5000	9,6400	8,8200	57 681	528 111	17:51
AGROTON (AGT)	4,7000	-1,47%	4,5500	4,7500	4,5500	5 929	27 393	17:51
AIGAMES (ALG)	0,9000	0,22%	0,8780	0,9000	0,8780	7 115	6 340	17:51
AILLERON (ALL)	20,7500	-1,19%	21,0500	21,0500	20,7000	14 224	297 026	17:51
AIRWAY (AWM)	0,3900	3,04%	0,3790	0,4085	0,3710	1 066 475	409 790	17:51
ALIOR (ALR)	98,8400	-3,05%	102,2000	102,5000	98,3600	371 646	37 201 707	17:51
ALLEGRO (ALE)	34,8250	-1,07%	35,0000	35,8200	34,6200	14 322 117	503 782 794	17:51
ALTA (AAT)	2,0800	2,97%	2,0800	2,0800	2,0300	1 671	3 448	17:51
ALTUSTFI (ALI)	2,3000	0,00%	2,3000	2,3000	2,3000	25	58	17:51
AMBRA (AMB)	21,5000	0,94%	21,5000	21,5500	21,4000	3 406	73 095	17:51
AMICA (AMC)	60,4000	0,17%	60,3000	60,5000	60,1000	1 356	81 600	17:51
AMPLI (APL)	0,9750	-	-	-	-	-	-	17:51
AMREST (EAT)	15,7600	0,51%	15,6800	15,9400	15,6000	114 023	1 795 287	17:51
ANSWEAR (ANR)	30,2000	3,07%	29,7500	30,5000	29,4500	39 813	1 199 459	17:51
APATOR (APT)	20,7000	1,22%	20,4500	20,7000	20,4000	11 923	245 743	17:51
APLISENS (APN)	19,5000	1,56%	19,2000	19,6000	18,8500	1 484	28 666	17:51
APSENERGY (APE)	3,0000	4,17%	2,8900	3,0000	2,8900	934	2 721	17:51
ARCHICOM (ARH)	45,7000	1,56%	45,0000	46,0000	45,0000	2 469	111 735	17:51
ARCTIC (ATC)	12,2600	3,37%	11,9000	12,4800	11,8800	225 684	2 778 196	17:51
ARLEN (ARL)	37,1950	0,66%	37,0000	37,4450	36,8100	24 276	900 296	17:51
ARTIFEX (ART)	15,3200	0,39%	15,2600	15,3200	15,2600	4 177	63 798	17:51
ASBIS (ASB)	26,0000	-1,14%	26,2800	26,4600	25,8400	50 179	1 309 350	17:51
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	89,2000	-0,45%	89,6000	91,0000	89,0000	1 015	91 792	17:51
ASSECOPOL (ACP)	212,4000	-3,37%	219,6000	219,6000	209,8000	142 161	30 251 801	17:51
ASSECOSEE (ASE)	78,5000	-1,88%	79,0000	80,0000	78,0000	1 717	135 900	17:51
ASTARTA (AST)	51,7000	2,58%	50,5000	52,0000	50,5000	9 398	481 878	17:51
ATAL (1AT)	66,3000	-1,92%	67,8000	69,4000	64,1000	34 867	2 325 036	17:51
ATENDE (ATD)	3,3200	0,91%	3,2900	3,3300	3,2200	12 767	41 881	17:51
ATLANTAPL (ATP)	15,6000	0,65%	15,5000	15,6000	15,5000	114	1 777	17:51
ATLANTIS (ATS)	2,2200	-0,89%	2,1300	2,2300	2,1300	1 281	2 734	17:51
ATMGRUPA (ATG)	3,7500	0,27%	3,7500	3,7500	3,7100	6 863	25 566	17:51
ATREM (ATR)	43,0000	-7,53%	46,6000	49,4000	42,5000	60 074	2 752 086	17:51
AUTOPARTN (APR)	20,0000	-1,48%	20,4500	20,4500	19,7400	61 123	1 222 861	17:51
BBIDEV (BBD)	5,3000	0,00%	5,3000	5,3000	5,3000	1 728	9 158	17:51
BENEFIT (BFT)	3 195,0000	2,40%	3 125,0000	3 210,0000	3 125,0000	7 148	22 811 750	17:51
BEST (BST)	25,0000	0,81%	24,8000	25,0000	24,6000	107	2 650	17:51
BETACOM (BCM)	4,6600	-1,27%	4,7200	4,7200	4,6600	1 179	5 561	17:51
BIGCHEESE (BCS)	13,2200	-2,79%	13,3400	13,5800	13,2200	3 189	42 692	17:51
BIOCELTIX (BCX)	102,0000	-0,39%	102,6000	104,4000	101,2000	1 053	107 623	17:51
BIOMAXIMA (BMX)	14,3000	-0,69%	14,3000	14,5000	14,0000	6 950	98 887	17:51
BIOMEDLUB (BML)	5,2200	1,56%	5,1300	5,4000	5,1300	94 487	497 405	17:51
BIOPLANET (BIP)	16,9000	-1,17%	16,8000	17,3000	16,0000	4 428	72 572	17:51
BIOTON (BIO)	4,1700	0,24%	4,1600	4,1700	4,1200	26 363	109 340	17:51
BLOOBER (BLO)	31,6500	5,50%	30,0000	31,9500	29,9500	93 736	2 922 696	17:51
BNPPPL (BNP)	103,0000	0,49%	103,0000	105,0000	103,0000	30 646	3 166 373	17:51
BOGDANKA (LWB)	24,2000	-0,21%	24,3000	24,7000	24,0500	8 058	196 207	17:51
BOOMBIT (BBT)	7,3800	4,53%	7,1800	7,4800	7,1800	6 677	49 135	17:51
BORYSZEW (BRS)	6,3000	0,64%	6,2600	6,3800	6,2400	24 308	153 573	17:51
BOS	10,2400	0,00%	10,2400	10,3400	10,1600	7 211	73 738	17:51
BOWIM (BOW)	4,6100	1,77%	4,5000	4,6400	4,5000	11 597	53 154	17:51
BRAND24 (B24)	56,4000	4,83%	53,8000	56,4000	52,4000	2 171	119 644	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	549,0000	1,86%	542,0000	557,6000	542,0000	49 537	27 284 064	17:51
BUMECH (BMC)	8,6700	0,12%	8,6600	8,6700	8,5700	4 358	37 520	17:51
CAPITAL (CPA)	0,2380	-	-	-	-	-	-	17:51
CAPITEA (CAP)	0,4750	-0,31%	0,4765	0,4775	0,4690	121 910	57 617	17:51
CAPTORTX (CTX)	37,7000	-2,08%	38,6000	38,6000	37,3000	2 787	106 647	17:51
CASPAR (CSR)	5,7500	0,00%	5,7500	5,7500	5,2500	7	39	17:51
CAVATINA (CAV)	16,1500	2,87%	16,1500	16,1500	15,8000	667	10 540	17:51
CCC	200,4000	-1,18%	204,0000	205,2000	199,9500	236 794	47 808 323	17:51
Reklama
CCENERGY (CCE)	0,3200	-	-	-	-	-	-	17:51	Reklama
CDPROJEKT (CDR)	267,9000	-0,56%	272,0000	272,0000	266,6000	155 593	41 762 659	17:51
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	1	10	17:51
CELTIC (CPD)	5,1800	4,02%	4,9800	5,3600	4,8500	24 826	125 814	17:51
CEZ	205,0000	-1,63%	205,6000	208,4000	205,0000	9	1 868	17:51
CFI	0,1510	-2,58%	0,1490	0,1510	0,1490	20 000	3 004	17:51
CIGAMES (CIG)	2,4700	2,07%	2,4200	2,5950	2,3850	1 051 742	2 634 415	17:51
CITYSERV (CTS)	5,5500	-1,77%	5,5500	5,5500	5,5500	100	555	17:51
CLNPHARMA (CLN)	23,3500	3,32%	22,8500	23,6500	22,5000	16 895	390 799	17:51
CLOUD (CLD)	48,3000	0,21%	48,2000	49,0000	48,2000	54	2 645	17:51
COALENERG (CLE)	1,8800	-0,27%	1,8700	1,9000	1,7800	99 213	181 037	17:51
COGNOR (COG)	7,5650	0,87%	7,5000	7,5700	7,4450	18 229	137 280	17:51
COLUMBUS (CLC)	6,7400	-1,89%	6,7500	6,9000	6,6700	93 381	628 458	17:51
COMP (CMP)	238,0000	0,85%	236,0000	239,0000	235,0000	217	51 121	17:51
COMPERIA (CPL)	4,8000	-	-	-	-	-	-	17:51
COMPREMUM (CPR)	1,0300	-1,90%	1,0250	1,0400	0,9860	63 845	64 129	17:51
CORMAY (CRM)	0,5180	0,00%	0,5180	0,5180	0,5160	6 120	3 163	17:51
CPIEUROPE (CPI)	78,4500	-	-	-	-	-	-	17:51
CREEPYJAR (CRJ)	465,0000	2,42%	456,0000	468,0000	451,0000	447	205 930	17:51
CREOTECH (CRI)	280,0000	-2,10%	284,0000	288,0000	278,0000	3 698	1 040 629	17:51
CYBERFLKS (CBF)	164,0000	0,12%	163,8000	164,6000	162,2000	5 527	903 574	17:51
CYFRPLSAT (CPS)	16,5100	-1,70%	16,7200	16,8600	16,4350	248 432	4 129 126	17:51
CZTOREBKA (CZT)	0,4300	-	-	-	-	-	-	17:51
DADELO (DAD)	47,1000	-1,05%	47,6000	47,9000	46,5000	6 352	297 270	17:51
DATAWALK (DAT)	114,9000	-2,63%	118,2800	119,5200	114,3800	11 622	1 364 790	17:51
DBENERGY (DBE)	12,7500	-0,78%	12,8500	12,8500	12,4000	173	2 178	17:51
DEBICA (DBC)	82,6000	-0,36%	82,7000	82,9000	82,5000	1 315	108 690	17:51
DECORA (DCR)	76,0000	1,60%	74,8000	76,8000	73,2000	1 701	127 789	17:51
DEKPOL (DEK)	64,0000	0,00%	64,0000	64,0000	63,0000	272	17 378	17:51
DELKO (DEL)	6,9200	0,87%	6,8600	6,9400	6,8400	3 137	21 639	17:51
DEVELIA (DVL)	7,5300	0,67%	7,5200	7,6500	7,3100	138 389	1 039 459	17:51
DGA	18,6000	-4,12%	19,4000	19,7500	18,6000	585	10 999	17:51
DIAG (DIA)	163,7500	-0,76%	165,9000	167,2500	161,8500	26 527	4 348 023	17:51
DIGITANET (DIG)	83,2000	-1,42%	84,4000	84,4000	83,2000	2 816	236 840	17:51
DIGITREE (DTR)	14,6000	-1,35%	14,6000	14,6000	14,6000	10	146	17:51
DINOPL (DNP)	527,0000	-3,13%	544,6000	545,4000	527,0000	151 021	80 860 883	17:51
DMGROUP (DMG)	3,6700	0,00%	3,7400	3,7700	3,6700	3 422	12 698	17:51
DOMDEV (DOM)	231,0000	-1,49%	234,5000	238,5000	231,0000	4 327	1 015 219	17:51
DRAGOENT (DGE)	21,6000	0,93%	21,3000	21,6000	21,3000	79	1 684	17:51
ECBSA (ECB)	31,7500	1,44%	31,3000	31,7500	30,9500	1 415	44 121	17:51
ECHO (ECH)	5,2400	2,75%	5,1000	5,2600	5,1000	37 712	196 387	17:51
EDINVEST (EDI)	5,9000	0,00%	5,8800	5,9200	5,7000	309	1 798	17:51
EFEKT (EFK)	5,1500	-	-	-	-	-	-	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	47,7000	1,49%	47,0000	48,2000	46,1500	15 768	742 768	17:51
ELKOP (EKP)	2,5600	-0,39%	2,5600	2,5600	2,4600	1 428	3 535	17:51
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	17:51
ENAP (ENP)	2,7400	-2,14%	2,7400	2,7400	2,7400	2 500	6 850	17:51
ENEA (ENA)	19,9700	-2,11%	20,4000	20,4000	19,7400	314 660	6 295 685	17:51
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,0000	305	5 938	17:51
ENERGA (ENG)	12,3000	-2,07%	12,5400	12,5600	12,2200	35 645	439 916	17:51
ENERGOINS (ENI)	2,2800	4,11%	2,2000	2,6600	2,2000	646 737	1 594 994	17:51
ENTER (ENT)	56,8000	1,79%	56,2000	56,9000	55,5000	1 584	89 434	17:51
EQUNICO (EQU)	0,7600	1,33%	0,7600	0,7600	0,7600	550	418	17:51
ERBUD (ERB)	34,9500	2,19%	34,4500	35,3000	34,1000	3 145	109 402	17:51
ERG	47,0000	-	-	-	-	-	-	17:51
ESOTIQ (EAH)	37,0000	0,54%	36,9000	37,2000	36,6000	1 535	56 706	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	5,0400	-2,33%	5,1800	5,3200	5,0000	176 878	896 024	17:51
EUROCASH (EUR)	8,2450	-2,54%	8,4800	8,4800	8,2350	99 106	825 778	17:51
EUROHOLD (EHG)	2,4000	-3,23%	2,4800	2,5600	2,3200	4 804	11 770	17:51
EUROTEL (ETL)	22,9000	0,00%	22,9000	22,9000	22,5000	1 356	30 745	17:51
FABRITY (FAB)	27,4000	0,74%	27,2000	27,4000	27,0000	1 142	31 063	17:51
FASING (FSG)	12,1000	0,00%	11,6000	12,1000	11,6000	59	688	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	11,5000	0,00%	11,5000	11,5000	11,5000	282	3 243	17:51
FERRO (FRO)	37,4000	0,54%	37,2000	37,5000	37,0000	4 742	176 740	17:51
FMG	123,5000	1,65%	121,5000	129,5000	118,5000	320	38 812	17:51
FON	0,8000	-	-	-	-	-	-	17:51
FORTE SA (FTE)	31,0000	2,65%	30,3000	31,2000	29,6000	91 619	2 769 018	17:51
Reklama
GAMEOPS (GOP)	17,8000	-0,45%	17,9000	18,0400	17,6000	2 319	41 443	17:51	Reklama
GAMFACTOR (GIF)	7,0000	-0,57%	7,0000	7,2400	6,9400	4 990	35 169	17:51
GENOMTEC (GMT)	6,9900	2,04%	6,9300	7,1600	6,8400	28 015	196 538	17:51
GETIN (GTN)	0,5210	-5,27%	0,5800	0,5900	0,5000	6 811 166	3 625 168	17:51
GIGROUP (GIG)	2,0500	0,00%	2,0500	2,0500	2,0100	215	438	17:51
GOBARTO (GOB)	24,4000	-2,40%	25,1000	25,1000	23,1000	816	19 404	17:51
GPW	55,1000	2,51%	53,7500	55,6000	53,7500	152 660	8 353 597	17:51
GREENX (GRX)	1,7330	0,58%	1,7230	1,7400	1,7200	222 119	384 415	17:51
GRENEVIA (GEA)	2,6800	0,56%	2,7200	2,7200	2,6700	19 846	53 476	17:51
GRODNO (GRN)	10,0500	-0,99%	10,0500	10,1500	10,0000	480	4 833	17:51
GRUPAAZOTY (ATT)	22,3200	-1,93%	22,8000	22,8200	22,3200	102 161	2 303 581	17:51
GRUPRACUJ (GPP)	64,4000	2,22%	63,6000	64,9000	62,5000	36 839	2 359 531	17:51
GTC	4,0300	0,75%	3,9800	4,1400	3,9800	32 582	133 051	17:51
HANDLOWY (BHW)	109,2000	-2,15%	111,8000	111,8000	108,6000	42 244	4 644 512	17:51
HARPER (HRP)	6,1400	1,66%	6,0800	6,4600	6,0800	13 535	85 070	17:51
HELIO (HEL)	27,2000	5,02%	26,5000	27,2000	26,0000	792	21 386	17:51
HERKULES (HRS)	1,2800	-2,29%	1,3200	1,3200	1,2700	20 279	26 152	17:51
HUUUGE-S144 (HUGE)	19,0600	-0,52%	19,1600	19,1600	18,9400	4 529	86 129	17:51
HYDROTOR (HDR)	20,9000	-0,48%	21,0000	21,0000	20,9000	151	3 165	17:51
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	1	0	17:51
IBSM (IBS)	75,4000	-0,26%	75,4000	75,4000	75,4000	12	905	17:51
IDMPL (IDM)	0,5700	-5,00%	0,6000	0,6000	0,5700	29 030	17 070	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	26,9000	1,32%	26,5500	26,9000	26,5500	1 579	42 290	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	28,9000	-1,03%	28,5000	29,2000	28,5000	1 949	55 849	17:51
IMMOBILE (GKI)	3,6800	0,00%	3,7300	3,9300	3,5300	70 873	267 525	17:51
IMPERIO (IMP)	1,2100	-	-	-	-	-	-	17:51
IMS	3,8100	-0,52%	3,8300	3,8300	3,7600	3 444	13 080	17:51
INC	1,8350	0,27%	1,8700	1,8700	1,7700	11 136	20 147	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	318,5000	-1,24%	322,5000	322,5000	315,0000	3 100	984 198	17:51
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	2	15	17:51
INSTALKRK (INK)	40,7000	1,24%	40,2000	41,0000	40,0000	893	36 066	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	2,2000	1,38%	2,2500	2,2500	2,2000	695	1 531	17:51
INTERCARS (CAR)	580,0000	-0,85%	588,0000	590,0000	576,0000	5 166	3 028 942	17:51
INTERSPPL (IPO)	0,3800	2,70%	0,3750	0,3900	0,3700	12 703	4 872	17:51
INTROL (INL)	7,0400	0,86%	6,9800	7,0400	6,9800	5 105	35 744	17:51
IPOPEMA (IPE)	2,7200	-1,81%	2,7900	2,8000	2,7200	1 775	4 877	17:51
IZOBLOK (IZB)	28,2000	-2,08%	28,2000	28,2000	28,2000	51	1 438	17:51
IZOLACJA (IZO)	3,8700	0,00%	3,8700	3,8700	3,8700	205	793	17:51
IZOSTAL (IZS)	2,5400	-0,39%	2,5400	2,5500	2,5300	37 937	96 318	17:51
JRH	4,7000	-3,29%	4,8100	4,8100	4,7000	2 000	9 448	17:51
JSW	23,0000	2,00%	22,8900	23,4200	22,5500	267 076	6 154 722	17:51
JWWINVEST (JWW)	2,9600	2,07%	2,9000	2,9600	2,9000	225	660	17:51
KCI	0,8840	-0,45%	0,8880	0,8900	0,8640	12 826	11 208	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	17,6000	1,15%	17,2000	17,7000	17,2000	11 892	208 254	17:51
KETY (KTY)	898,0000	0,50%	893,5000	912,5000	891,0000	4 908	4 426 586	17:51
KGHM (KGH)	130,9000	0,69%	131,5000	134,2000	130,1500	853 826	112 668 223	17:51
KGL	14,4000	0,70%	14,6000	14,6000	14,1000	75	1 059	17:51
KINOPOL (KPL)	15,9500	-0,93%	16,1000	16,1000	15,7500	12 926	206 018	17:51
KOGENERA (KGN)	60,6000	2,36%	59,3000	60,7000	59,0000	7 243	435 399	17:51
KOMPAP (KMP)	27,2000	2,26%	26,6000	27,2000	26,6000	73	1 945	17:51
KOMPUTRON (KOM)	5,5800	-0,71%	5,6200	5,6200	5,4600	3 435	18 988	17:51
KPPD (KPD)	30,6000	-1,29%	31,2000	31,2000	30,6000	290	9 027	17:51
KRAKCHEM (KCH)	0,9500	-1,25%	0,9620	0,9620	0,9200	12 499	11 630	17:51
KRKA (KRK)	838,0000	0,48%	848,0000	848,0000	834,0000	61	51 130	17:51
KRUK (KRU)	392,2000	-1,13%	398,8000	398,8000	390,1000	17 340	6 852 669	17:51
KRVITAMIN (KVT)	9,8200	-3,73%	10,2000	10,2000	9,8000	561	5 529	17:51
KSGAGRO (KSG)	2,8800	1,05%	2,8300	2,9400	2,8000	8 591	24 617	17:51
LABOPRINT (LAB)	15,1000	-	-	-	-	-	-	17:51
LARK (LRK)	0,1500	-	-	-	-	-	-	17:51
LARQ (LRQ)	1,7000	-1,45%	1,7000	1,7000	1,7000	1 497	2 545	17:51
LENA (LEN)	2,8200	-1,05%	2,8400	2,8400	2,7700	5 257	14 669	17:51
LENTEX (LTX)	7,5000	0,00%	7,5000	7,5000	7,5000	797	5 978	17:51
LESS (LES)	0,2570	1,58%	0,2520	0,2570	0,2380	6 437	1 612	17:51
LIBET (LBT)	1,3700	0,74%	1,3600	1,3750	1,3600	4 001	5 497	17:51
LOKUM (LKD)	21,5000	2,38%	21,0000	21,9000	21,0000	1 498	32 246	17:51
Reklama
LPP	14 575,0000	-0,17%	14 600,0000	14 695,0000	14 500,0000	4 272	62 394 680	17:51	Reklama
LSISOFT (LSI)	23,8000	0,00%	23,8000	23,8000	23,0000	38	892	17:51
LUBAWA (LBW)	8,8350	-0,17%	8,9000	9,0200	8,7200	228 337	2 024 497	17:51
MABION (MAB)	10,0000	0,10%	10,1200	10,1200	9,9000	11 465	114 693	17:51
MAKARONPL (MAK)	19,1400	1,27%	19,0600	19,1400	18,8000	1 727	32 743	17:51
MANGATA (MGT)	67,6000	-2,03%	69,0000	69,0000	67,6000	73	5 026	17:51
MANYDEV (MAN)	0,7200	9,09%	0,6600	0,7200	0,6600	304	201	17:51
MARVIPOL (MVP)	7,4000	1,93%	7,2800	7,4600	7,2800	1 929	14 333	17:51
MAXCOM (MXC)	6,5800	-0,60%	6,6000	6,6000	6,5200	534	3 522	17:51
MBANK (MBK)	767,0000	-3,13%	791,8000	794,2000	763,0000	38 834	30 192 479	17:51
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	17:51
MCI	28,6000	0,70%	28,2000	28,6000	28,1000	14 017	397 394	17:51
MDIENERGIA (MDI)	1,1150	0,00%	1,1150	1,1150	1,0900	9 364	10 313	17:51
MEDICALG (MDG)	29,1500	4,86%	27,9000	29,4500	27,5000	47 675	1 370 991	17:51
MEDINICE (ICE)	7,8800	0,64%	7,8900	7,8900	7,6100	1 279	9 918	17:51
MEGARON (MEG)	6,3000	-	-	-	-	-	-	17:51
MENNICA (MNC)	29,7000	0,68%	29,6000	29,7000	29,5000	2 319	68 667	17:51
MERCATOR (MRC)	48,0500	0,00%	48,1500	48,4000	47,6000	2 244	107 578	17:51
MERCOR (MCR)	25,0000	1,63%	25,2000	25,3000	24,8000	511	12 720	17:51
MEXPOLSKA (MEX)	3,7700	-0,26%	3,7800	3,7800	3,6300	39	142	17:51
MFO	36,3000	-1,89%	37,0000	37,6000	36,3000	516	18 929	17:51
MILKILAND (MLK)	1,8800	6,21%	1,7700	1,9050	1,7650	45 703	85 295	17:51
MILLENNIUM (MIL)	13,8800	-3,94%	14,4500	14,5000	13,8800	858 975	12 062 191	17:51
MIRACULUM (MIR)	0,8700	-2,47%	0,8940	0,8980	0,8700	10 258	8 971	17:51
MIRBUD (MRB)	14,0500	-1,40%	14,3000	14,4000	13,9900	91 189	1 295 325	17:51
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	81,6000	560	45 761	17:51
MLSYSTEM (MLS)	17,2800	0,35%	17,0400	17,3400	17,0000	3 963	68 061	17:51
MOBRUK (MBR)	298,5000	-0,17%	301,0000	306,0000	298,5000	6 094	1 845 999	17:51
MOJ	1,4500	-	-	-	-	-	-	17:51
MOL	32,0200	0,38%	31,9200	32,2800	31,6600	5 037	161 383	17:51
MOLECURE (MOC)	5,6000	-1,75%	5,7300	5,7300	5,5700	30 950	174 419	17:51
MONNARI (MON)	4,9200	1,03%	4,8700	4,9200	4,7700	11 319	55 004	17:51
MOSTALPLC (MSP)	15,5000	0,00%	15,7000	15,7000	15,5000	4 002	62 031	17:51
MOSTALWAR (MSW)	7,8200	-0,26%	7,8400	7,8400	7,6400	2 537	19 640	17:51
MOSTALZAB (MSZ)	5,8900	3,33%	5,7000	5,8900	5,6900	80 621	463 456	17:51
MOVIEGAME (MOV)	14,9400	-2,48%	15,0200	15,3000	14,8400	1 643	24 496	17:51
MURAPOL (MUR)	39,7500	1,15%	39,6500	39,8000	38,8000	15 470	611 621	17:51
MUZA (MZA)	13,2000	-2,22%	13,4000	13,4000	13,2000	144	1 910	17:51
MWTRADE (MWT)	3,5400	0,57%	3,4000	3,5400	3,3800	695	2 349	17:51
NANOGROUP (NNG)	2,6950	-0,19%	2,7250	2,7300	2,6300	19 767	52 566	17:51
NEUCA (NEU)	682,0000	-0,44%	683,0000	688,0000	681,0000	1 096	749 301	17:51
NEWAG (NWG)	71,4000	0,71%	71,5000	71,8000	69,7000	162 286	11 370 205	17:51
NEXITY (NXG)	1,8900	-0,53%	1,8200	1,8900	1,8200	11	20	17:51
NOCTILUCA (NCL)	106,5000	2,40%	103,0000	109,0000	102,5000	4 154	440 685	17:51
NOVATURAS (NTU)	7,7600	-	-	-	-	-	-	17:51
NOVAVISGR (NVG)	1,3580	0,00%	1,3580	1,3600	1,3260	26 199	35 042	17:51
NOVITA (NVT)	95,8000	0,84%	95,8000	96,0000	95,8000	138	13 221	17:51
NTCAPITAL (NTC)	0,6460	0,94%	0,6440	0,6500	0,6300	11 703	7 511	17:51
NTTSYSTEM (NTT)	10,5000	-4,98%	10,7000	11,1000	10,3000	56 838	611 920	17:51
ODLEWNIE (ODL)	9,1800	0,00%	9,1800	9,1800	9,0400	140	1 271	17:51
ONDE (OND)	10,0400	-0,59%	10,0600	10,1800	10,0000	11 980	120 866	17:51
ONESANO (ONO)	0,9160	1,33%	0,9040	0,9200	0,8860	54 547	49 204	17:51
OPONEO.PL (OPN)	94,0000	1,08%	94,0000	95,0000	93,8000	10 482	985 374	17:51
OPTEAM (OPM)	3,8200	0,00%	3,7800	3,8200	3,7800	600	2 270	17:51
ORANGEPL (OPL)	8,9420	-2,08%	9,1100	9,1360	8,8580	997 552	8 990 476	17:51
ORCOGROUP (OPG)	4,1400	-6,33%	4,2800	4,7000	4,1400	8 513	35 721	17:51
ORZBIALY (OBL)	39,2000	-	-	-	-	-	-	17:51
OTLOG (OTS)	15,2400	-0,39%	15,3000	15,3000	15,1000	1 218	18 545	17:51
OTMUCHOW (OTM)	5,2000	1,96%	5,2000	5,2000	5,1000	941	4 892	17:51
PAMAPOL (PMP)	2,5700	-1,15%	2,5900	2,5900	2,5100	1 805	4 546	17:51
PANOVA (NVA)	15,8500	0,00%	15,8000	15,9000	15,8000	1 192	18 938	17:51
PASSUS (PAS)	60,2000	2,03%	59,4000	62,0000	56,6000	5 107	299 127	17:51
PATENTUS (PAT)	3,5100	5,09%	3,4400	3,5200	3,4000	8 861	30 549	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,6000	-14,29%	0,6000	0,6000	0,6000	50	30	17:51
PCCEXOL (PCX)	2,6300	-1,87%	2,6800	2,6800	2,6300	8 308	21 961	17:51
PCCROKITA (PCR)	68,6000	-0,44%	68,8000	68,9000	67,9000	4 289	293 113	17:51
PCFGROUP (PCF)	5,1500	-2,28%	5,3800	5,3800	5,0500	100 722	518 992	17:51
PEKABEX (PBX)	17,4500	0,29%	17,7000	17,8500	17,1000	6 066	105 619	17:51
PEKAO (PEO)	185,1500	-3,32%	191,4500	192,0000	184,0000	593 230	110 439 764	17:51
Reklama
PEPCO (PCO)	21,4500	0,75%	22,4000	22,5000	21,3000	4 371 186	95 376 234	17:51	Reklama
PEPEES (PPS)	1,0000	-0,99%	1,0000	1,0000	1,0000	81	81	17:51
PGE	11,6150	-2,02%	11,8900	12,0000	11,4150	3 747 417	43 739 280	17:51
PGFGROUP (PGV)	0,4400	25,71%	0,4340	0,4400	0,4000	26 092	11 332	17:51
PHARMENA (PHR)	3,5500	0,00%	3,5500	3,5500	3,2900	787	2 738	17:51
PHN	9,9800	0,00%	9,9800	9,9800	9,8200	832	8 217	17:51
PHOTON (PEN)	3,3500	1,52%	3,3300	3,3500	3,3000	6 997	23 299	17:51
PKNORLEN (PKN)	85,0000	-0,99%	85,8500	86,9400	84,5500	3 120 680	267 527 664	17:51
PKOBP (PKO)	77,6000	-2,24%	79,3800	79,5600	77,5200	2 444 087	191 629 021	17:51
PKPCARGO (PKP)	15,4000	-1,66%	15,6600	15,9000	15,4000	63 990	1 000 360	17:51
PLAYWAY (PLW)	290,0000	-2,52%	298,5000	298,5000	289,0000	1 530	448 273	17:51
PLAZACNTR (PLZ)	2,3550	-3,88%	2,4450	2,4450	2,3500	2 461	5 844	17:51
PMPG (PGM)	2,3700	-3,27%	2,4500	2,4500	2,3700	77	184	17:51
POLENERGIA (PEP)	60,0000	-0,33%	60,8000	61,0000	59,6000	2 857	172 546	17:51
POLICE (PCE)	9,1600	1,55%	9,1600	9,1800	9,0400	356	3 262	17:51
POLIMEXMS (PXM)	4,6100	0,00%	4,5950	4,6300	4,5550	263 703	1 208 482	17:51
POLTREG (PTG)	32,0000	0,95%	31,7000	33,3000	31,7000	668	21 665	17:51
POLWAX (PWX)	1,4400	0,00%	1,4400	1,4400	1,4100	1 226	1 736	17:51
PRAGMAINK (PRI)	3,4200	0,59%	3,4000	3,4200	3,4000	521	1 772	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	17:51
PROJPRZEM (PJP)	17,1500	0,00%	17,0000	17,1500	16,9000	46	782	17:51
PROTEKTOR (PRT)	1,2050	-2,03%	1,2500	1,2500	1,2050	35 601	43 419	17:51
PTWP (PTW)	105,0000	0,00%	105,0000	105,0000	103,0000	109	11 363	17:51
PULAWY (ZAP)	51,6000	0,39%	51,4000	52,2000	51,4000	135	6 942	17:51
PURE (PUR)	5,2100	-8,60%	5,4000	5,8750	4,7000	307 195	1 645 899	17:51
PZU	59,7000	-2,20%	61,2600	61,2600	59,4800	3 716 309	223 450 465	17:51
QNATECHNO (QNA)	29,2000	0,69%	29,5000	29,5000	28,7000	334	9 765	17:51
QUANTUM (QNT)	27,6000	-	-	-	-	-	-	17:51
QUERCUS (QRS)	11,0500	1,38%	11,1000	11,1500	10,9000	9 471	104 731	17:51
RAEN (RAE)	0,3025	-0,49%	0,3040	0,3040	0,2990	6 074	1 826	17:51
RAFAKO (RFK)	0,1710	-5,00%	0,1760	0,1778	0,1680	5 730 680	981 475	17:51
RAFAMET (RAF)	72,5000	28,32%	55,5000	72,5000	54,5000	17 317	1 141 857	17:51
RAINBOW (RBW)	129,8000	0,00%	130,0000	130,5000	128,0000	77 582	10 019 716	17:51
RANKPROGR (RNK)	4,0850	0,00%	4,0850	4,0900	4,0850	3 760	15 361	17:51
RAWLPLUG (RWL)	16,0000	-3,32%	16,5500	16,5500	16,0000	1 686	27 054	17:51
REDAN (RDN)	0,0500	-	-	-	-	-	-	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0580	-	-	-	-	-	-	17:51
REINO (RNC)	1,0800	6,93%	1,0800	1,0800	1,0800	30	32	17:51
RELPOL (RLP)	5,2000	1,56%	5,1400	5,2000	5,1200	1 009	5 176	17:51
REMAK (RMK)	13,2500	-1,49%	13,4000	13,4000	12,9000	374	4 889	17:51
RENDER (RND)	92,6000	-4,54%	97,0000	97,0000	92,0000	216	20 306	17:51
ROPCZYCE (RPC)	27,8000	2,96%	27,0000	27,9000	26,8000	1 372	37 315	17:51
RYVU (RVU)	31,1000	1,47%	30,6500	31,6500	30,2500	62 196	1 911 803	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	22,7000	-0,44%	22,8000	22,8000	22,6000	7 965	180 031	17:51
SANPL (SPL)	506,2000	-1,90%	519,6000	521,8000	501,4000	76 565	39 088 961	17:51
SANTANDER (SAN)	31,2350	-1,00%	31,5500	31,7100	31,2350	2 771	87 300	17:51
SANWIL (SNW)	1,2800	-1,16%	1,2800	1,2900	1,2750	24 023	30 761	17:51
SCPFL (SCP)	165,0000	2,87%	161,6000	165,0000	158,2000	2 073	336 790	17:51
SECOGROUP (SWG)	29,8000	0,00%	29,8000	29,8000	29,8000	45	1 341	17:51
SEKO (SEK)	8,4000	-0,24%	8,4000	8,4000	8,3400	4 411	37 044	17:51
SELENAFM (SEL)	35,4000	-1,67%	35,5000	35,9000	35,3000	1 120	39 638	17:51
SELVITA (SLV)	28,5000	-1,38%	28,9000	29,2000	28,4000	44 446	1 274 002	17:51
SERINUS (SEN)	0,7100	-	-	-	-	-	-	17:51
SFINKS (SFS)	0,5000	0,00%	0,5000	0,5040	0,4820	21 425	10 585	17:51
SHOPER (SHO)	49,9000	0,00%	49,7000	50,6000	49,5000	11 151	556 459	17:51
SILVAIR-REGS (SVRS)	5,5500	-2,63%	5,7000	5,7000	5,5500	1 505	8 354	17:51
SILVANO (SFG)	5,4000	0,00%	5,4000	5,4000	5,4000	40	216	17:51
SIMFABRIC (SIM)	1,7840	-0,34%	1,7840	1,7860	1,7320	4 046	7 162	17:51
SKARBIEC (SKH)	27,3000	-2,15%	27,9000	27,9000	27,3000	2 915	80 203	17:51
SKYLINE (SKL)	1,5800	0,00%	1,5100	1,5800	1,5000	200	308	17:51
SNIEZKA (SKA)	82,2000	1,48%	81,8000	82,2000	81,8000	220	18 043	17:51
SOHODEV (SHD)	0,4260	0,95%	0,4220	0,4260	0,4220	67 281	28 503	17:51
SONEL (SON)	16,7000	-1,47%	17,0500	17,1000	16,7000	1 320	22 393	17:51
SOPHARMA (SPH)	16,0000	7,74%	16,0000	16,0000	16,0000	10	160	17:51
SPYROSOFT (SPR)	592,0000	-0,67%	596,0000	596,0000	592,0000	8	4 764	17:51
STALEXP (STX)	3,0850	0,49%	3,0800	3,0900	3,0600	19 250	59 179	17:51
STALPROD (STP)	253,0000	0,00%	253,0000	255,0000	251,0000	447	112 840	17:51
Reklama
STALPROFI (STF)	8,5600	0,71%	8,5000	8,5600	8,5000	1 401	11 929	17:51	Reklama
STAPORKOW (ZUK)	3,1800	0,00%	3,1800	3,1800	3,1800	105	334	17:51
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	17:51
SUNEX (SNX)	7,5000	-1,06%	7,6700	7,7400	7,5000	4 945	37 546	17:51
SYGNITY (SGN)	116,0000	2,65%	113,0000	119,0000	110,0000	2 990	342 009	17:51
SYNEKTIK (SNT)	197,5000	-1,74%	201,0000	202,2000	197,2000	14 126	2 826 571	17:51
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	148	3 078	17:51
TARCZYNSKI (TAR)	121,5000	1,25%	122,0000	122,0000	120,5000	85	10 283	17:51
TATRY (TMR)	90,0000	-2,17%	90,0000	90,0000	90,0000	12	1 080	17:51
TAURONPE (TPE)	8,6100	-0,46%	8,7000	8,7320	8,4740	1 852 170	15 881 272	17:51
TBULL (TBL)	4,2600	-	-	-	-	-	-	17:51
TENDERHUT (THG)	6,0800	-1,94%	6,2800	6,2800	6,0800	1 861	11 374	17:51
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	239	172	17:51
TESGAS (TSG)	2,3500	0,86%	2,4000	2,4000	2,3400	3 154	7 412	17:51
TEXT (TXT)	55,0000	0,00%	55,0000	55,5500	54,8000	77 322	4 254 374	17:51
TORPOL (TOR)	37,0500	-0,13%	37,2000	37,8000	36,9500	3 769	140 546	17:51
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	17:51
TOYA (TOA)	8,9600	-1,86%	9,0200	9,1000	8,9400	54 820	494 763	17:51
TRAKCJA (TRK)	2,2400	1,82%	2,2000	2,2450	2,1650	109 824	243 445	17:51
TRANSPOL (TRN)	4,4300	0,00%	4,4300	4,4600	4,3500	1 792	7 911	17:51
TRITON (TRI)	3,4200	-	-	-	-	-	-	17:51
TSGAMES (TEN)	82,8000	1,47%	82,0000	83,2000	81,1000	17 178	1 404 263	17:51
ULMA (ULM)	59,0000	-2,48%	60,5000	60,5000	59,0000	23	1 359	17:51
ULTGAMES (ULG)	11,9500	2,14%	11,7000	12,0000	11,6500	3 320	39 399	17:51
UNFOLD (UNF)	1,0900	-2,68%	1,1200	1,1200	1,0900	1 710	1 864	17:51
UNIBEP (UNI)	11,0500	0,91%	11,0000	11,1500	10,9500	2 524	27 782	17:51
UNICREDIT (UCG)	255,0500	-	-	-	-	-	-	17:51
UNIMA (U2K)	8,2000	-0,24%	8,2200	8,2600	8,1000	8 442	69 169	17:51
UNIMOT (UNT)	141,6000	-0,14%	142,2000	142,8000	140,0000	1 175	165 258	17:51
URTESTE (URT)	49,3000	3,57%	47,0000	49,3000	47,0000	144	6 924	17:51
VERCOM (VRC)	121,0000	0,83%	120,8000	121,0000	119,0000	3 591	431 736	17:51
VIGOPHOTN (VGO)	506,0000	-0,78%	510,0000	510,0000	502,0000	50	25 402	17:51
VINDEXUS (VIN)	11,6000	0,87%	11,5000	11,6000	11,4500	4 794	55 118	17:51
VISTAL (VTL)	0,6000	-	-	-	-	-	-	17:51
VIVID (VVD)	0,5340	-0,37%	0,5380	0,5380	0,5240	7 759	4 170	17:51
VOTUM (VOT)	44,7000	-0,67%	45,1000	45,1000	44,5000	9 589	429 793	17:51
VOXEL (VOX)	165,4000	0,24%	165,0000	170,0000	165,0000	9 839	1 637 437	17:51
VRG	3,7800	-1,05%	3,7900	3,8100	3,7800	31 966	120 867	17:51
WARIMPEX (WXF)	2,6900	1,13%	2,6700	2,6900	2,6100	12 197	32 638	17:51
WASKO (WAS)	1,7750	0,85%	1,7750	1,7750	1,7750	4 954	8 793	17:51
WAWEL (WWL)	648,0000	-0,61%	660,0000	664,0000	648,0000	6	3 946	17:51
WIELTON (WLT)	6,0700	0,17%	6,0700	6,1000	5,9900	156 016	947 834	17:51
WIKANA (WIK)	7,0000	1,45%	7,0000	7,0000	6,8000	1 343	9 133	17:51
WINVEST (WIS)	0,3200	-2,44%	0,3200	0,3200	0,3200	2 155	690	17:51
WIRTUALNA (WPL)	80,8000	0,00%	80,3000	82,4000	80,2000	13 951	1 137 743	17:51
WITTCHEN (WTN)	18,4600	-0,43%	18,5600	19,0400	18,4600	24 645	463 356	17:51
XPLUS (XPL)	3,4500	-1,43%	3,5400	3,5400	3,4500	4 472	15 613	17:51
XTPL (XTP)	76,2000	1,87%	74,7000	76,5000	74,2000	1 372	103 251	17:51
XTRADEBDM (XTB)	71,4000	-1,52%	72,8800	73,2000	71,1800	220 457	15 838 737	17:51
YOLO (YOL)	0,3360	-	-	-	-	-	-	17:51
ZABKA (ZAB)	20,8400	-1,70%	21,2300	21,4400	20,7000	1 077 495	22 603 417	17:51
ZAMET (ZMT)	0,8420	-0,24%	0,8500	0,8500	0,8420	9 351	7 898	17:51
ZEPAK (ZEP)	24,8000	0,40%	24,7000	25,0000	24,4500	21 712	536 653	17:51
ZREMB (ZRE)	6,4400	-2,13%	6,6000	6,7000	6,4300	23 735	156 329	17:51
ZUE	10,0000	0,81%	9,9600	10,0000	9,8200	22 948	228 050	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.