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	110 616,15	-0,96%	112 053,07	112 102,53	110 373,02	111 687,24	1 467 826 483	17:15
WIG20	2 956,16	-1,14%	2 998,44	3 002,36	2 948,52	2 990,37	1 240 964 017	17:15
WIG30	3 814,47	-1,16%	3 867,79	3 872,07	3 802,11	3 859,34	1 329 922 976	17:15
mWIG40	8 041,65	-0,43%	8 123,28	8 123,28	8 020,09	8 076,71	175 863 924	17:15
sWIG80	29 445,30	-0,57%	29 681,34	29 687,33	29 421,86	29 615,27	37 762 955	17:15
WIG-BANKI	17 554,44	-0,70%	17 767,74	17 793,01	17 501,89	17 678,51	320 115 604	17:15
WIG-BUDOW	8 569,83	-1,18%	8 713,90	8 713,90	8 555,72	8 671,75	33 600 122	17:15
WIG-CHEMIA	7 855,54	-1,21%	7 952,92	7 984,56	7 855,54	7 951,86	1 677 962	17:15
WIG-ENERG	4 752,61	-2,05%	4 770,82	4 787,88	4 678,80	4 851,98	77 103 734	17:15
WIG-INFO	9 163,68	-1,10%	9 263,57	9 279,17	9 100,31	9 265,83	31 735 039	17:15
WIG-MEDIA	5 878,77	-0,62%	5 953,79	5 953,79	5 841,99	5 915,43	5 064 675	17:15
WIG-NRCHOM	5 643,30	-0,91%	5 708,50	5 714,54	5 633,81	5 695,16	3 751 419	17:15
WIG-PALIWA	12 036,27	-1,16%	12 218,37	12 280,41	12 035,34	12 178,10	126 784 944	17:15
WIG-Poland	115 428,08	-0,96%	116 087,53	116 087,53	115 428,08	116 549,98	1 451 651 727	17:15
WIG-SPOZYW	2 922,43	-0,78%	2 951,97	2 966,58	2 920,49	2 945,50	850 402	17:15
WIG20lev	588,89	-2,33%	605,94	607,52	585,81	602,91	1 240 964 017	17:15
WIG20short	2 913,60	1,22%	2 872,90	2 920,96	2 869,13	2 878,57	1 240 964 017	17:15
GPWB-B1Y3Y	1 290,84	0,02%	1 291,12	1 291,12	1 290,84	1 290,64	-	17:20
GPWB-B1Y4Y	1 295,29	0,01%	1 295,54	1 295,54	1 295,29	1 295,16	-	17:20
GPWB-B1Y5Y	1 300,61	0,02%	1 300,89	1 300,89	1 300,61	1 300,41	-	17:20
GPWB-B3Y5Y	1 312,79	0,02%	1 313,08	1 313,08	1 312,79	1 312,58	-	17:20
GPWB-B5Y	1 311,79	-0,01%	1 312,46	1 312,46	1 311,79	1 311,96	-	17:20
GPWB-BWZ	1 298,77	0,01%	1 298,74	1 298,77	1 298,74	1 298,58	-	17:20
INNOVATOR	1 676,97	-1,10%	1 687,03	1 687,03	1 676,97	1 695,59	247 048 298	17:15
mWIG40TR	12 506,45	-0,43%	12 632,33	12 632,33	12 472,92	12 560,97	175 863 924	17:15
mWIG40TRlv	19 439,99	-0,90%	19 833,17	19 833,17	19 335,25	19 617,21	175 863 924	17:15
mWIG40TRsh	2 361,22	0,50%	2 337,67	2 367,49	2 337,67	2 349,36	175 863 924	17:15
sWIG80dvp	902,14	0,00%	902,14	902,14	902,14	902,14	37 762 955	17:15
sWIG80TR	45 928,39	-0,57%	46 296,56	46 305,91	45 891,83	46 193,51	37 762 955	17:15
WIG140	2 146,94	-0,97%	2 175,06	2 176,02	2 142,11	2 167,90	1 454 590 895	17:15
WIG20dvp	138,49	0,00%	138,49	138,49	138,49	138,49	1 240 964 017	17:15
WIG20TR	6 534,91	-1,14%	6 628,38	6 637,04	6 518,02	6 610,54	1 240 964 017	17:15
WIG20TRlev	5 737,77	-2,32%	5 903,88	5 919,27	5 707,75	5 874,24	1 240 964 017	17:15
WIG20TRsht	2 643,80	1,21%	2 606,87	2 650,47	2 603,44	2 612,07	1 240 964 017	17:15
WIG30TR	8 240,32	-1,16%	8 355,49	8 364,74	8 213,61	8 337,25	1 329 922 976	17:15
WIG-CEE	2 500,45	0,09%	2 506,22	2 506,22	2 500,45	2 498,26	516 572	17:15
WIGdiv	2 458,21	-1,00%	2 489,41	2 490,79	2 457,01	2 483,11	209 540 987	17:15
WIGdivplus	2 263,06	-0,95%	2 292,68	2 294,07	2 260,36	2 284,75	475 479 268	17:15
WIG.GAMES	17 655,40	-1,85%	17 945,00	18 004,28	17 641,68	17 988,64	77 173 674	17:15
WIG-GORNIC	6 192,14	-1,46%	6 287,49	6 296,95	6 151,06	6 284,13	90 775 124	17:15
WIG-GRY	20 048,65	-2,23%	20 555,33	20 577,35	19 910,78	20 506,46	80 455 902	17:15
WIGind	18 259,11	-0,53%	18 393,80	18 443,06	18 241,20	18 355,62	15 247 614	17:15
WIG-LEKI	3 057,73	-0,08%	3 055,06	3 068,51	3 038,66	3 060,28	1 056 666	17:15
WIGmed	19 161,68	-0,53%	19 268,90	19 293,16	19 104,88	19 264,73	12 252 070	17:15
WIG-MOTO	7 852,54	-1,48%	7 951,39	7 993,59	7 842,88	7 970,76	8 016 315	17:15
WIG.MS-BAS	21 408,87	-1,86%	21 628,88	21 673,31	21 155,47	21 814,56	165 828 935	17:15
WIG.MS-ECM	8 203,66	-0,90%	8 315,25	8 337,66	8 163,57	8 278,29	441 088 649	17:15
WIG.MS-FIN	19 824,24	-0,67%	20 040,87	20 101,40	19 758,76	19 958,72	350 840 504	17:15
WIG-ODZIEZ	10 959,49	-1,27%	11 172,43	11 196,89	10 942,42	11 100,03	59 032 524	17:15
WIGtechTR	17 441,48	-0,85%	17 624,89	17 631,20	17 414,05	17 590,63	129 193 935	17:15
WIG-Ukrain	514,89	0,51%	515,28	518,56	514,89	512,30	431 064	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,0500	-1,61%	3,1100	3,1100	3,0500	26 276	80 344	17:51	Reklama
08OCTAVA (08N)	0,7000	-	-	-	-	-	-	17:51
11BIT (11B)	160,2000	-3,38%	165,8000	165,8000	159,7000	19 230	3 111 827	17:51
3RGAMES (3RG)	0,8260	-3,50%	0,8560	0,8560	0,8260	28 538	23 841	17:51
4MASS (4MS)	4,3000	0,00%	4,3000	4,3450	4,2500	21 136	90 998	17:51
ABPL (ABE)	95,8000	-0,42%	96,8000	97,5000	95,8000	2 685	260 382	17:51
ACAUTOGAZ (ACG)	25,2000	0,00%	25,1000	25,2000	25,1000	1 327	33 338	17:51
ACTION (ACT)	29,9500	-1,80%	30,5000	30,8000	29,0000	4 708	141 579	17:51
ADIUVO (ADV)	0,6940	-2,25%	0,7080	0,7080	0,6620	16 460	11 275	17:51
AGORA (AGO)	8,8600	-2,64%	8,8600	8,8800	8,7200	10 376	91 282	17:51
AGROTON (AGT)	5,0600	-0,78%	5,1000	5,1000	5,0200	3 941	20 074	17:51
AIGAMES (ALG)	0,9480	-0,84%	0,9580	0,9580	0,9240	2 021	1 894	17:51
AILLERON (ALL)	15,2200	1,74%	14,9200	15,3000	14,8400	5 209	78 838	17:51
AIRWAY (AWM)	0,3505	-1,82%	0,3540	0,3565	0,3465	196 068	68 881	17:51
ALIOR (ALR)	101,0000	-1,37%	103,1000	103,4500	100,8500	109 225	11 097 765	17:51
ALLEGRO (ALE)	33,4650	-2,29%	34,5000	34,5700	33,3500	2 589 133	86 944 253	17:51
ALTA (AAT)	1,6150	2,22%	1,5800	1,6450	1,5600	16 488	26 458	17:51
ALTUSTFI (ALI)	2,7900	1,45%	2,7600	2,7900	2,7600	3 979	11 066	17:51
AMBRA (AMB)	17,6400	-2,00%	18,1000	18,1000	17,6200	14 674	261 116	17:51
AMICA (AMC)	55,5000	0,91%	55,5000	55,7000	54,9000	1 368	75 680	17:51
AMPLI (APL)	0,9150	-8,50%	0,9150	0,9150	0,9150	1 000	915	17:51
AMREST (EAT)	12,7000	-6,62%	13,7200	13,7200	12,7000	493 923	6 393 080	17:51
ANSWEAR (ANR)	28,5500	-0,35%	28,6500	28,9000	28,3000	4 115	118 074	17:51
APATOR (APT)	22,5500	-0,44%	22,6500	22,9500	22,3000	8 229	185 472	17:51
APLISENS (APN)	18,1000	0,00%	18,1000	18,1000	17,7000	73	1 313	17:51
APSENERGY (APE)	2,7900	-3,79%	2,9500	2,9500	2,7900	21 514	60 632	17:51
ARCHICOM (ARH)	48,5000	-0,41%	47,6000	48,7000	47,5000	823	39 614	17:51
ARCTIC (ATC)	8,0900	-0,49%	8,1300	8,1400	8,0400	40 131	323 846	17:51
ARLEN (ARL)	40,5000	-1,84%	41,2600	41,4800	40,4600	1 448	59 131	17:51
ARTIFEX (ART)	13,0000	-3,70%	13,5000	13,8000	12,9000	6 506	85 528	17:51
ASBIS (ASB)	27,6200	1,10%	27,3600	28,2400	27,3600	71 861	2 008 440	17:51
ASMGROUP (ASM)	0,5000	-5,66%	0,5300	0,5600	0,4900	1 172 043	612 205	17:51
ASSECOBS (ABS)	86,0000	1,18%	85,0000	86,6000	85,0000	536	46 072	17:51
ASSECOPOL (ACP)	191,4000	-2,00%	195,2000	195,2000	187,7000	120 697	23 052 580	17:51
ASSECOSEE (ASE)	66,8000	2,77%	65,0000	67,4000	65,0000	4 475	298 678	17:51
ASTARTA (AST)	44,6000	0,34%	44,0000	45,5000	43,3000	3 306	147 236	17:51
ATAL (1AT)	57,7000	-0,52%	58,9000	59,0000	57,5000	1 060	61 767	17:51
ATENDE (ATD)	2,8400	-11,25%	3,1900	3,2700	2,8400	469 349	1 472 811	17:51
ATLANTAPL (ATP)	16,8500	0,30%	16,8000	16,8500	16,7500	906	15 227	17:51
ATLANTIS (ATS)	2,0800	0,00%	2,0400	2,0800	2,0400	6	12	17:51
ATMGRUPA (ATG)	3,9300	0,00%	3,9700	3,9700	3,9200	3 695	14 586	17:51
ATREM (ATR)	48,3000	-1,02%	48,8000	48,8000	47,5000	3 659	176 081	17:51
AUTOPARTN (APR)	17,0000	-1,62%	17,2600	17,2800	17,0000	228 211	3 898 005	17:51
BBIDEV (BBD)	5,5500	-	-	-	-	-	-	17:51
BENEFIT (BFT)	3 130,0000	4,33%	3 180,0000	3 200,0000	3 090,0000	14 102	44 423 705	17:51
BEST (BST)	28,6000	0,00%	28,4000	28,6000	27,8000	1 434	40 208	17:51
BETACOM (BCM)	4,7600	-1,24%	4,8200	4,8200	4,7600	1 132	5 418	17:51
BIGCHEESE (BCS)	11,9800	0,00%	11,9600	11,9800	11,8000	2 584	30 577	17:51
BIOCELTIX (BCX)	94,2000	0,32%	94,4000	94,5000	92,4000	4 088	381 691	17:51
BIOMAXIMA (BMX)	12,7000	-2,68%	12,8000	12,9500	12,7000	5 241	67 209	17:51
BIOMEDLUB (BML)	4,0050	-1,84%	4,0500	4,0900	3,9450	79 221	318 334	17:51
BIOPLANET (BIP)	21,2000	0,00%	21,0000	22,0000	21,0000	985	21 073	17:51
BIOTON (BIO)	4,1500	0,00%	4,1500	4,1500	4,0800	28 419	117 046	17:51
BLOOBER (BLO)	25,0000	-0,79%	25,2000	25,2000	24,7000	4 109	102 651	17:51
BNPPPL (BNP)	114,5000	0,44%	115,0000	115,0000	113,0000	313	35 688	17:51
BOGDANKA (LWB)	20,6500	-0,24%	20,8000	21,1000	20,6000	16 627	344 896	17:51
BOOMBIT (BBT)	6,5000	0,00%	6,5400	6,5400	6,5000	379	2 473	17:51
BORYSZEW (BRS)	5,8800	-0,34%	5,9200	5,9200	5,8400	31 368	184 007	17:51
BOS	10,9800	-3,00%	11,3000	11,3200	10,9600	51 821	573 757	17:51
BOWIM (BOW)	4,8000	-2,83%	4,9400	4,9400	4,7100	19 137	91 983	17:51
BRAND24 (B24)	54,6000	-1,44%	56,0000	56,0000	54,6000	37	2 071	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	570,8000	-1,96%	582,2000	585,0000	568,6000	33 955	19 420 851	17:51
BUMECH (BMC)	26,9500	-0,55%	26,7000	27,9500	26,6000	53 696	1 463 785	17:51
CAPITAL (CPA)	0,6200	2,48%	0,6100	0,6200	0,6100	6 247	3 847	17:51
CAPITEA (CAP)	0,3930	0,00%	0,3910	0,3930	0,3830	46 880	18 220	17:51
CAPTORTX (CTX)	46,3000	-1,70%	47,0000	47,0000	45,6000	3 783	175 215	17:51
CASPAR (CSR)	3,9600	0,00%	3,9600	3,9600	3,9600	2	8	17:51
CAVATINA (CAV)	14,9000	-0,33%	14,9000	14,9000	14,9000	33	492	17:51
CCC	138,0000	-0,50%	139,5000	140,5000	137,9000	178 976	24 814 981	17:51
Reklama
CCENERGY (CCE)	0,2900	0,00%	0,2900	0,2900	0,2900	980	284	17:51	Reklama
CDPROJEKT (CDR)	230,9000	-2,45%	237,0000	238,2000	228,7000	307 563	71 293 101	17:51
CDRL (CDL)	9,2000	-3,16%	9,2000	9,6500	9,2000	139	1 333	17:51
CELTIC (CPD)	2,9000	-3,01%	2,9000	2,9900	2,8600	9 687	28 053	17:51
CEZ	226,0000	0,09%	225,0000	226,0000	225,0000	8	1 807	17:51
CFI	0,1600	0,00%	0,1600	0,1600	0,1600	14 399	2 304	17:51
CIGAMES (CIG)	3,0950	1,64%	3,0450	3,1850	3,0200	587 174	1 833 294	17:51
CITYSERV (CTS)	5,9500	-	-	-	-	-	-	17:51
CLNPHARMA (CLN)	21,7000	1,40%	21,4500	21,7000	21,3500	13 555	291 484	17:51
CLOUD (CLD)	56,8000	-0,35%	56,8000	56,8000	56,8000	5	284	17:51
COALENERG (CLE)	2,4900	-0,40%	2,5400	2,5500	2,4800	43 321	109 019	17:51
COGNOR (COG)	6,4000	0,00%	6,3800	6,4400	6,2400	211 360	1 332 243	17:51
COLUMBUS (CLC)	6,1400	0,00%	6,1800	6,1800	6,0500	9 882	60 261	17:51
COMP (CMP)	55,0000	-3,51%	56,2000	56,4000	54,4000	6 924	381 765	17:51
COMPERIA (CPL)	8,5500	1,79%	8,1000	8,7000	8,0500	4 939	41 462	17:51
COMPREMUM (CPR)	0,8840	-0,67%	0,8900	0,8900	0,8560	38 273	33 610	17:51
CORMAY (CRM)	0,4100	-0,97%	0,4100	0,4100	0,4090	32 716	13 414	17:51
CPIEUROPE (CPI)	65,0000	-	-	-	-	-	-	17:51
CREEPYJAR (CRJ)	412,0000	-1,90%	421,0000	427,0000	391,0000	2 766	1 136 689	17:51
CREOTECH (CRI)	365,0000	-1,88%	373,5000	377,0000	363,0000	6 164	2 269 671	17:51
CYBERFLKS (CBF)	178,2000	0,56%	180,0000	182,4000	177,2000	9 550	1 712 899	17:51
CYFRPLSAT (CPS)	12,5000	-1,54%	12,7300	12,7400	12,4550	481 773	6 037 139	17:51
CZTOREBKA (CZT)	0,4680	-	-	-	-	-	-	17:51
DADELO (DAD)	57,8000	-0,69%	58,6000	58,8000	57,0000	3 805	218 438	17:51
DATAWALK (DAT)	91,5000	0,83%	90,5000	92,5000	89,0600	5 651	510 316	17:51
DBENERGY (DBE)	11,4500	-0,87%	11,5500	11,5500	11,1500	488	5 449	17:51
DEBICA (DBC)	81,9000	0,86%	81,2000	81,9000	80,5000	1 268	102 926	17:51
DECORA (DCR)	70,6000	0,86%	70,4000	71,0000	69,0000	2 678	187 566	17:51
DEKPOL (DEK)	96,0000	0,00%	98,8000	98,8000	95,0000	2 046	196 839	17:51
DELKO (DEL)	6,9400	0,00%	6,9000	6,9600	6,8800	7 651	52 933	17:51
DEVELIA (DVL)	8,6000	-0,92%	8,7600	8,7800	8,5700	65 098	563 810	17:51
DGA	27,4000	4,18%	26,3000	27,5000	26,1000	970	25 946	17:51
DIAG (DIA)	181,3000	0,39%	182,0000	182,4500	180,2500	24 868	4 512 473	17:51
DIGITANET (DIG)	108,6000	0,56%	108,8000	113,0000	108,0000	27 715	3 056 385	17:51
DIGITREE (DTR)	11,4000	0,88%	11,4000	11,4000	11,4000	1	11	17:51
DINOPL (DNP)	40,8700	-0,15%	40,9300	41,4500	40,5700	2 317 946	94 714 514	17:51
DMGROUP (DMG)	3,1500	0,00%	3,1700	3,2000	3,1300	1 014	3 194	17:51
DOMDEV (DOM)	260,0000	-1,89%	264,5000	265,0000	260,0000	2 701	705 115	17:51
DRAGOENT (DGE)	25,5000	-1,54%	26,0000	27,3000	25,5000	1 464	37 917	17:51
ECBSA (ECB)	25,5000	-4,49%	26,1000	26,1000	25,0000	5 147	131 264	17:51
ECHO (ECH)	5,9000	0,34%	5,9000	5,9800	5,8800	226 916	1 339 887	17:51
EDINVEST (EDI)	7,0000	1,16%	6,9600	7,0600	6,8400	4 884	34 257	17:51
EFEKT (EFK)	5,3000	-	-	-	-	-	-	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	47,7500	-0,83%	48,4000	49,0000	47,6000	6 758	323 956	17:51
ELKOP (EKP)	2,1800	-7,63%	2,2900	2,3000	2,0800	81 818	179 002	17:51
ENAP (ENP)	3,0200	6,34%	3,0200	3,0200	3,0200	1	3	17:51
ENEA (ENA)	22,0400	-1,43%	22,5000	22,5000	21,9200	164 794	3 642 371	17:51
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,4000	109	2 016	17:51
ENERGA (ENG)	17,7000	-1,67%	18,0000	18,0000	17,6000	36 895	654 856	17:51
ENERGOINS (ENI)	2,7000	-2,53%	2,7400	2,7400	2,6000	63 150	168 681	17:51
ENTER (ENT)	52,4000	0,00%	52,4000	53,4000	51,5000	6 854	356 729	17:51
EQUNICO (EQU)	0,8900	-	-	-	-	-	-	17:51
ERBUD (ERB)	27,3000	-0,73%	27,7000	27,7000	27,2500	3 477	95 534	17:51
ERG	43,0000	-	-	-	-	-	-	17:51
ESOTIQ (EAH)	36,8000	0,27%	36,9000	36,9000	36,1000	1 178	42 972	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	1,7550	5,09%	1,6500	1,7800	1,6350	104 216	178 781	17:51
EUROCASH (EUR)	7,7800	-0,51%	7,8500	7,8750	7,7300	29 291	229 061	17:51
EUROHOLD (EHG)	3,0000	-	-	-	-	-	-	17:51
EUROTEL (ETL)	28,1000	-0,35%	28,2000	28,2000	27,7000	431	12 080	17:51
FABRITY (FAB)	27,5000	-1,79%	27,8000	27,8000	27,0000	495	13 589	17:51
FASING (FSG)	12,5000	-1,57%	12,7000	12,7000	12,5000	2 820	35 434	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	12,6000	0,00%	12,6000	12,6000	12,6000	2	25	17:51
FERRO (FRO)	29,5000	-2,32%	30,2000	30,4000	29,5000	20 559	614 740	17:51
FMG	87,4000	0,23%	78,6000	87,4000	78,6000	160	12 860	17:51
FON	0,2680	0,00%	0,2690	0,2700	0,2680	33 721	9 097	17:51
FOODHUB (FHB)	2,8700	-	-	-	-	-	-	17:51
FORTE SA (FTE)	24,5000	-2,78%	25,2000	25,2000	24,3000	4 255	104 822	17:51
Reklama
GAMEOPS (GOP)	13,6400	-1,02%	13,7400	13,7400	13,4000	1 854	25 252	17:51	Reklama
GAMFACTOR (GIF)	7,9000	-1,99%	8,0600	8,0600	7,5000	12 411	95 115	17:51
GENOMTEC (GMT)	4,8200	-3,50%	4,9100	4,9850	4,7000	19 873	95 959	17:51
GETIN (GTN)	0,5780	-0,17%	0,5790	0,5820	0,5700	88 091	50 651	17:51
GIGROUP (GIG)	2,0500	-	-	-	-	-	-	17:51
GOBARTO (GOB)	22,2000	2,78%	21,7000	22,2000	21,7000	123	2 719	17:51
GPW	62,8000	0,00%	62,8000	63,3000	62,8000	30 172	1 902 203	17:51
GREENX (GRX)	1,9390	-3,24%	2,0020	2,0080	1,9300	407 193	802 544	17:51
GRENEVIA (GEA)	3,3250	0,15%	3,2800	3,3350	3,2750	33 661	111 610	17:51
GRODNO (GRN)	10,2000	-0,49%	10,2500	10,2500	10,1500	10 746	109 617	17:51
GRUPAAZOTY (ATT)	18,6500	-1,84%	19,0000	19,0800	18,6500	80 767	1 520 801	17:51
GRUPRACUJ (GPP)	54,1000	-1,99%	55,2000	55,2000	53,7000	2 799	152 853	17:51
GTC	3,4300	-1,44%	3,4700	3,4700	3,4300	2 149	7 437	17:51
HANDLOWY (BHW)	103,6000	-0,77%	105,2000	105,2000	103,2000	10 167	1 061 131	17:51
HARPER (HRP)	5,3600	-0,74%	5,5600	5,5600	5,3600	2 031	10 908	17:51
HELIO (HEL)	28,0000	-1,06%	28,2000	28,2000	28,0000	79	2 213	17:51
HERKULES (HRS)	1,3550	-0,37%	1,3600	1,3750	1,3100	6 581	8 836	17:51
HUUUGE-S144 (HUGE)	23,0500	-2,33%	23,1500	23,7000	22,9500	17 172	397 861	17:51
HYDROTOR (HDR)	15,1500	4,48%	14,8000	15,1500	14,8000	772	11 479	17:51
IALBGR (IAG)	0,3000	0,00%	0,3000	0,3000	0,3000	10 000	3 000	17:51
IBSM (IBS)	59,2000	0,00%	59,2000	59,2000	59,2000	2	118	17:51
IDMPL (IDM)	0,5500	0,92%	0,5450	0,5500	0,5400	157	86	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	26,0500	-4,93%	27,5000	27,6000	26,0500	9 417	254 088	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	26,1000	0,38%	26,1000	26,4000	25,7000	4 623	120 422	17:51
IMMOBILE (GKI)	3,0700	-1,60%	3,1200	3,1200	3,0600	821	2 519	17:51
IMPERIO (IMP)	1,4000	2,94%	1,3600	1,4600	1,3600	46 239	64 782	17:51
IMS	2,9900	0,00%	2,9900	3,0000	2,9700	9 101	27 154	17:51
INC	1,6100	3,21%	1,6100	1,6100	1,6100	6	10	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	332,0000	-0,30%	333,0000	333,5000	329,0000	3 105	1 029 104	17:51
INPRO (INP)	8,1500	1,24%	8,1000	8,1500	8,0500	1 042	8 414	17:51
INSTALKRK (INK)	37,0000	-1,07%	36,9000	37,3000	36,6000	1 346	49 688	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	2,1900	0,92%	2,1700	2,1900	2,1700	564	1 230	17:51
INTERCARS (CAR)	540,0000	-1,46%	550,0000	550,0000	539,0000	7 437	4 051 808	17:51
INTERSPPL (IPO)	0,5100	0,00%	0,5100	0,5100	0,4760	101 351	49 459	17:51
INTROL (INL)	6,7000	-1,18%	6,7000	6,7000	6,6600	2 464	16 462	17:51
IPOPEMA (IPE)	3,1700	-2,76%	3,2700	3,3400	3,1000	60 094	197 753	17:51
IZOBLOK (IZB)	25,0000	-	-	-	-	-	-	17:51
IZOLACJA (IZO)	3,8000	-2,06%	3,8600	3,8600	3,6900	3 156	11 758	17:51
IZOSTAL (IZS)	3,3800	-1,17%	3,4200	3,4700	3,3400	28 477	97 131	17:51
JRH	6,0000	-1,64%	6,1000	6,1000	5,9200	6 275	37 389	17:51
JSW	23,9400	-1,89%	24,5000	24,5000	23,8400	223 843	5 381 514	17:51
JWWINVEST (JWW)	3,1200	-1,58%	3,1700	3,1900	3,1200	854	2 681	17:51
KCI	0,9600	-0,62%	0,9540	0,9640	0,9500	27 144	25 877	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	20,9500	9,34%	19,2000	20,9500	19,0000	68 291	1 360 132	17:51
KETY (KTY)	916,0000	-1,66%	927,0000	931,0000	916,0000	6 557	6 037 566	17:51
KGHM (KGH)	192,2000	-1,44%	195,0000	195,5000	190,1500	437 184	84 137 151	17:51
KGL	10,8000	0,00%	10,8000	10,8000	10,8000	120	1 296	17:51
KINOPOL (KPL)	18,4500	3,36%	18,0000	18,5000	17,9500	15 808	289 290	17:51
KOGENERA (KGN)	62,0000	-0,16%	62,3000	62,6000	61,6000	2 338	145 388	17:51
KOMPAP (KMP)	22,0000	2,80%	22,0000	22,0000	22,0000	350	7 700	17:51
KOMPUTRON (KOM)	6,1600	0,98%	6,1000	6,2800	6,0200	13 123	80 479	17:51
KPPD (KPD)	24,6000	-	-	-	-	-	-	17:51
KRAKCHEM (KCH)	0,7180	0,28%	0,7160	0,7200	0,7160	1 759	1 262	17:51
KRKA (KRK)	870,0000	-1,14%	864,0000	880,0000	864,0000	21	18 218	17:51
KRUK (KRU)	454,4000	-1,47%	461,2000	462,0000	452,0000	9 371	4 265 930	17:51
KRVITAMIN (KVT)	10,5000	1,94%	10,3000	10,5000	10,2000	2 001	20 601	17:51
KSGAGRO (KSG)	3,3800	2,74%	3,3400	3,6000	3,2900	21 410	72 145	17:51
LARQ (LRQ)	1,8950	-6,19%	1,8950	1,9700	1,8950	13 448	25 869	17:51
LENA (LEN)	2,6900	-1,47%	2,7000	2,7300	2,6900	4 931	13 331	17:51
LENTEX (LTX)	7,2200	1,12%	7,0200	7,2600	7,0000	3 305	23 508	17:51
LESS (LES)	0,2300	-1,29%	0,2320	0,2380	0,2300	23 785	5 511	17:51
LIBET (LBT)	1,4500	-2,03%	1,4850	1,4950	1,4500	119 403	177 116	17:51
LOKUM (LKD)	22,9000	0,44%	22,4000	22,9000	22,4000	572	12 977	17:51
LPP	16 205,0000	-1,58%	16 630,0000	16 695,0000	16 160,0000	1 982	32 294 900	17:51
LSISOFT (LSI)	27,0000	-2,17%	27,0000	27,2000	27,0000	839	22 698	17:51
Reklama
LUBAWA (LBW)	9,6800	-0,51%	9,7000	9,8350	9,6550	108 793	1 057 528	17:51	Reklama
MABION (MAB)	7,6900	-1,79%	7,7300	7,8900	7,6100	37 944	294 319	17:51
MAKARONPL (MAK)	22,9500	-0,22%	23,0000	23,0000	22,8000	2 082	47 795	17:51
MANGATA (MGT)	65,8000	-2,37%	68,8000	69,4000	64,8000	1 232	82 874	17:51
MANYDEV (MAN)	0,6160	-	-	-	-	-	-	17:51
MARVIPOL (MVP)	8,1600	0,25%	8,1400	8,2200	8,1200	5 582	45 462	17:51
MAXCOM (MXC)	5,2000	-1,14%	5,2000	5,2000	5,2000	10	52	17:51
MBANK (MBK)	1 046,5000	-0,95%	1 056,5000	1 069,0000	1 035,0000	19 232	20 122 689	17:51
MBWS (MBW)	12,5000	-	-	-	-	-	-	17:51
MCI	29,3000	-1,35%	29,2000	29,7000	28,9000	5 616	163 673	17:51
MDIENERGIA (MDI)	0,9000	-2,39%	0,9180	0,9380	0,8920	8 238	7 470	17:51
MEDICALG (MDG)	32,8000	-0,61%	33,6500	33,6500	32,5000	16 177	533 718	17:51
MEDINICE (ICE)	11,4400	-0,52%	11,4000	11,4400	11,2400	2 152	24 417	17:51
MEGARON (MEG)	5,0000	-	-	-	-	-	-	17:51
MENNICA (MNC)	35,0000	0,00%	35,5000	35,5000	34,5000	3 050	107 219	17:51
MERCATOR (MRC)	39,9500	0,88%	40,0000	40,0000	39,7000	2 691	107 154	17:51
MERCOR (MCR)	22,4000	0,90%	22,3000	22,6000	22,2000	2 063	46 287	17:51
MEXPOLSKA (MEX)	3,5200	-0,28%	3,5500	3,5500	3,4300	723	2 532	17:51
MFO	36,7000	0,82%	36,5000	37,4000	36,0000	1 048	38 017	17:51
MILKILAND (MLK)	1,7800	0,28%	1,7750	1,8100	1,7150	40 479	71 188	17:51
MILLENNIUM (MIL)	15,9200	-1,42%	16,1800	16,1800	15,8500	393 947	6 287 570	17:51
MIRACULUM (MIR)	0,7500	2,18%	0,7500	0,7500	0,7500	6 200	4 650	17:51
MIRBUD (MRB)	14,3600	1,13%	14,2200	14,5900	14,1100	167 406	2 411 192	17:51
MLPGROUP (MLG)	80,2000	-0,74%	80,8000	82,2000	79,0000	506	40 361	17:51
MLSYSTEM (MLS)	16,2000	-0,61%	16,3600	16,4400	15,9200	7 837	127 471	17:51
MOBRUK (MBR)	286,5000	-0,87%	289,0000	289,0000	285,5000	2 197	631 821	17:51
MOJ	1,4400	0,00%	1,4000	1,4400	1,4000	61 607	86 401	17:51
MOL	33,5800	1,27%	33,2000	33,7400	33,2000	1 422	47 633	17:51
MOLECURE (MOC)	6,0300	-1,47%	6,1100	6,1100	5,9700	5 570	33 497	17:51
MONNARI (MON)	5,1000	-0,39%	5,1200	5,1200	5,1000	2 235	11 399	17:51
MOSTALPLC (MSP)	15,3500	0,33%	15,3000	15,8000	15,1000	2 217	34 091	17:51
MOSTALWAR (MSW)	7,0400	0,00%	6,9600	7,0400	6,9000	2 781	19 296	17:51
MOSTALZAB (MSZ)	6,3600	-1,09%	6,3300	6,5000	6,2000	53 720	339 532	17:51
MOVIEGAME (MOV)	10,6600	-3,09%	11,0000	11,1000	10,3000	5 907	62 949	17:51
MURAPOL (MUR)	38,5000	0,00%	38,5000	38,5000	38,2500	14 689	565 201	17:51
MUZA (MZA)	10,1000	-	-	-	-	-	-	17:51
MWTRADE (MWT)	3,4800	-	-	-	-	-	-	17:51
NANOGROUP (NNG)	2,5500	-1,16%	2,5750	2,6500	2,5100	42 962	112 229	17:51
NEUCA (NEU)	785,0000	-0,63%	794,0000	795,0000	784,0000	199	157 395	17:51
NEWAG (NWG)	98,5000	1,55%	97,7000	99,9000	97,4000	13 113	1 295 578	17:51
NEXITY (NXG)	2,2800	3,64%	2,2000	2,2800	2,2000	6 441	14 227	17:51
NOCTILUCA (NCL)	95,6000	0,21%	96,8000	96,8000	94,0000	1 266	121 125	17:51
NOVATURAS (NTU)	5,8000	-	-	-	-	-	-	17:51
NOVAVISGR (NVG)	1,1980	0,67%	1,1900	1,1980	1,1740	30 142	35 539	17:51
NOVITA (NVT)	107,5000	0,00%	104,5000	107,5000	104,5000	151	16 150	17:51
NTCAPITAL (NTC)	0,5720	4,00%	0,5580	0,5720	0,5580	130	74	17:51
NTTSYSTEM (NTT)	8,8600	-2,85%	9,1800	9,1800	8,5800	12 599	111 189	17:51
ODLEWNIE (ODL)	9,7000	0,21%	9,7000	9,8200	9,4800	2 959	28 822	17:51
ONDE (OND)	8,5500	-1,50%	8,6500	8,6500	8,5000	9 715	83 141	17:51
ONESANO (ONO)	0,8940	-1,54%	0,9080	0,9080	0,8940	119	108	17:51
OPONEO.PL (OPN)	91,0000	-2,36%	93,4000	93,4000	90,0000	5 350	489 471	17:51
OPTEAM (OPM)	3,2000	0,00%	3,2000	3,2000	3,1800	616	1 969	17:51
ORANGEPL (OPL)	9,0120	-0,97%	9,1300	9,1360	8,9520	462 057	4 176 318	17:51
ORCOGROUP (OPG)	4,4400	9,90%	4,0400	4,4400	4,0400	225	991	17:51
ORZBIALY (OBL)	38,8000	-	-	-	-	-	-	17:51
OTLOG (OTS)	12,8600	1,26%	12,7000	13,4400	12,7000	732	9 509	17:51
OTMUCHOW (OTM)	4,6000	-4,56%	4,9000	4,9000	4,6000	528	2 432	17:51
PANOVA (NVA)	15,8500	-1,55%	16,1000	16,1000	15,8500	85	1 367	17:51
PASSUS (PAS)	78,8000	0,77%	78,0000	79,0000	77,2000	1 594	123 485	17:51
PATENTUS (PAT)	3,4900	-2,51%	3,3400	3,5500	3,3100	32 603	110 812	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,6000	3,45%	0,6000	0,6000	0,6000	1 879	1 127	17:51
PCCEXOL (PCX)	2,4900	-0,40%	2,5000	2,5100	2,4700	16 649	41 469	17:51
PCCROKITA (PCR)	68,8000	0,29%	69,0000	69,0000	68,5000	1 863	128 023	17:51
PCFGROUP (PCF)	3,5100	-4,62%	3,6850	3,6850	3,4950	67 101	237 185	17:51
PEKABEX (PBX)	14,9000	1,02%	14,9500	15,0000	14,6500	5 680	84 328	17:51
PEKAO (PEO)	190,5000	-0,24%	191,0000	193,2500	189,6500	716 288	136 953 186	17:51
PEPCO (PCO)	26,9600	-1,06%	27,4900	27,6400	26,8700	453 350	12 277 625	17:51
PEPEES (PPS)	0,9050	0,56%	0,9050	0,9050	0,9050	52	47	17:51
PGE	10,8300	-5,37%	10,9000	11,1150	10,6400	4 441 990	48 132 578	17:51
Reklama
PGFGROUP (PGV)	0,5420	0,37%	0,5420	0,5420	0,5200	7 404	3 862	17:51	Reklama
PHARMENA (PHR)	3,3000	-1,20%	3,3500	3,3700	3,3000	1 158	3 851	17:51
PHN	9,9200	-0,80%	9,9200	10,0000	9,9200	1 155	11 470	17:51
PHOTON (PEN)	2,2200	-2,63%	2,2700	2,2700	2,2200	1 505	3 387	17:51
PKNORLEN (PKN)	102,7600	-1,19%	104,0000	104,9800	102,7400	1 223 560	126 691 283	17:51
PKOBP (PKO)	74,7800	-0,82%	75,5200	75,9600	74,5000	1 634 488	122 470 211	17:51
PKPCARGO (PKP)	15,6800	0,51%	15,6000	15,8000	15,4000	38 426	598 694	17:51
PLAYWAY (PLW)	271,5000	4,42%	260,0000	276,0000	258,5000	4 606	1 226 541	17:51
PLAZACNTR (PLZ)	2,5000	-4,94%	2,6750	2,6750	2,4400	18 015	45 693	17:51
PMPG (PGM)	1,8800	0,00%	1,8800	1,8800	1,8800	9	17	17:51
POLENERGIA (PEP)	58,2000	1,04%	57,8000	58,4000	57,6000	1 160	67 157	17:51
POLICE (PCE)	8,2000	0,49%	8,1600	8,2600	8,1600	248	2 046	17:51
POLIMEXMS (PXM)	5,9600	-1,97%	6,3000	6,3400	5,8400	1 381 159	8 422 524	17:51
POLTREG (PTG)	25,7000	1,58%	25,2000	25,9000	25,2000	210	5 418	17:51
POLWAX (PWX)	1,3250	-3,28%	1,3900	1,3950	1,3250	20 010	27 092	17:51
PRAGMAINK (PRI)	3,1400	0,00%	3,1400	3,1400	3,1400	10	31	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	22,9000	0,44%	23,0000	23,0000	22,2000	4	91	17:51
PROJPRZEM (PJP)	15,0000	-3,23%	15,6000	15,6000	14,9000	213	3 185	17:51
PROTEKTOR (PRT)	1,2900	1,57%	1,2900	1,3100	1,2700	26 585	34 367	17:51
PTWP (PTW)	128,0000	-2,29%	129,0000	129,0000	124,0000	175	22 342	17:51
PULAWY (ZAP)	45,8000	0,88%	45,8000	47,8000	45,8000	4 049	189 992	17:51
PURE (PUR)	5,1150	-0,10%	5,1200	5,2700	5,0200	10 309	52 756	17:51
PZU	60,3400	-0,53%	60,9000	61,1400	60,0800	1 122 876	67 833 784	17:51
QNATECHNO (QNA)	25,6000	-0,39%	25,7000	26,4000	25,0000	1 200	30 647	17:51
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	300	7 320	17:51
QUERCUS (QRS)	12,8500	-0,77%	12,9000	13,1000	12,8500	26 645	347 012	17:51
RAEN (RAE)	0,6100	0,00%	0,6100	0,6200	0,6040	12 917	7 887	17:51
RAFAMET (RAF)	51,0000	0,99%	50,5000	52,0000	50,5000	188	9 582	17:51
RAINBOW (RBW)	124,0000	-0,64%	125,0000	125,4000	123,6000	16 040	1 991 071	17:51
RANKPROGR (RNK)	4,1500	1,22%	4,0250	4,1800	4,0250	5 378	22 136	17:51
RAWLPLUG (RWL)	13,5000	0,00%	13,5500	13,5500	13,5000	657	8 870	17:51
REDAN (RDN)	0,0500	-	-	-	-	-	-	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0675	-	-	-	-	-	-	17:51
REINO (RNC)	0,8100	5,19%	0,8100	0,8100	0,8100	2 930	2 373	17:51
RELPOL (RLP)	5,1000	0,00%	5,1400	5,1400	5,1000	10 028	51 354	17:51
REMAK (RMK)	12,5000	-0,40%	12,5000	12,5000	12,5000	1	13	17:51
RENDER (RND)	72,8000	-1,62%	74,6000	79,2000	72,6000	639	48 320	17:51
ROPCZYCE (RPC)	23,0000	-1,71%	23,2000	23,2000	22,9000	2 409	55 514	17:51
RYVU (RVU)	24,1500	-2,23%	24,7000	24,7000	24,0000	16 691	404 830	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	20,3000	-1,93%	20,8000	20,8000	20,3000	1 620	33 164	17:51
SANPL (SPL)	491,8000	-0,67%	497,3000	501,8000	491,0000	41 300	20 362 137	17:51
SANTANDER (SAN)	38,7300	-1,21%	41,0000	41,0000	38,7300	538	21 256	17:51
SANWIL (SNW)	1,4100	-1,40%	1,4100	1,4100	1,4100	44	62	17:51
SCPFL (SCP)	147,8000	-1,47%	150,2000	150,2000	146,8000	3 666	541 892	17:51
SECOGROUP (SWG)	28,6000	1,42%	28,8000	28,8000	28,6000	36	1 030	17:51
SEKO (SEK)	8,3600	-0,24%	8,3600	8,3800	8,3600	4 761	39 838	17:51
SELENAFM (SEL)	38,5000	-1,28%	39,5000	39,5000	38,5000	527	20 515	17:51
SELVITA (SLV)	41,3000	0,00%	41,5000	42,2000	40,8000	20 014	830 534	17:51
SERINUS (SEN)	0,7100	-	-	-	-	-	-	17:51
SFINKS (SFS)	0,4070	-2,16%	0,4140	0,4140	0,3960	21 652	8 589	17:51
SHOPER (SHO)	52,2000	0,38%	52,2000	53,4000	51,6000	25 441	1 337 780	17:51
SILVAIR-REGS (SVRS)	9,8000	-3,92%	10,0000	10,5000	9,8000	2 160	22 116	17:51
SILVANO (SFG)	5,1000	-	-	-	-	-	-	17:51
SIMFABRIC (SIM)	1,7960	-0,99%	1,8140	1,8180	1,7320	8 025	14 144	17:51
SKARBIEC (SKH)	31,3000	-0,32%	31,4000	31,4000	30,7000	41 061	1 272 932	17:51
SKYLINE (SKL)	1,3500	-	-	-	-	-	-	17:51
SNIEZKA (SKA)	80,8000	1,00%	80,2000	80,8000	80,0000	214	17 163	17:51
SOHODEV (SHD)	0,4040	1,51%	0,4040	0,4040	0,4040	905	366	17:51
SONEL (SON)	17,0000	1,19%	17,0000	17,3500	16,8000	793	13 472	17:51
SOPHARMA (SPH)	12,7500	-	-	-	-	-	-	17:51
SPYROSOFT (SPR)	494,0000	5,78%	469,0000	495,0000	469,0000	440	212 520	17:51
STALEXP (STX)	3,0850	-0,48%	3,1050	3,1350	3,0800	115 006	356 215	17:51
STALPROD (STP)	251,0000	-2,71%	258,0000	258,0000	248,0000	867	217 217	17:51
STALPROFI (STF)	8,3000	0,73%	8,2400	8,3200	8,2400	546	4 529	17:51
STAPORKOW (ZUK)	4,1000	2,50%	3,9400	4,1000	3,9400	3 932	15 673	17:51
STARHEDGE (SHG)	0,2980	-	-	-	-	-	-	17:51
SUNEX (SNX)	4,4550	-2,09%	4,5800	4,5800	4,3750	13 292	58 896	17:51
Reklama
SYGNITY (SGN)	95,4000	-2,65%	98,0000	98,0000	95,4000	1 461	141 836	17:51	Reklama
SYNEKTIK (SNT)	258,0000	-0,77%	260,0000	261,2000	256,2000	11 777	3 043 264	17:51
TALEX (TLX)	19,8000	0,00%	19,8000	19,8000	19,8000	10	198	17:51
TARCZYNSKI (TAR)	122,5000	-2,00%	127,0000	127,0000	122,5000	269	33 110	17:51
TATRY (TMR)	94,0000	-	-	-	-	-	-	17:51
TAURONPE (TPE)	10,6400	0,09%	10,6300	10,6900	10,3200	2 326 169	24 535 321	17:51
TBULL (TBL)	3,6800	-	-	-	-	-	-	17:51
TENDERHUT (THG)	6,2800	-3,98%	6,4400	6,5400	6,0000	4 703	29 018	17:51
TERMOREX (TRR)	0,6800	0,00%	0,6850	0,6850	0,6550	1 295	872	17:51
TESGAS (TSG)	2,5700	-0,39%	2,5800	2,6100	2,5700	4 097	10 647	17:51
TEXT (TXT)	46,7200	-2,18%	47,7600	48,0000	46,3000	64 478	3 033 114	17:51
TORPOL (TOR)	56,1000	1,08%	56,0000	56,7000	55,5000	8 202	461 143	17:51
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	17:51
TOYA (TOA)	9,5300	-0,21%	9,5000	9,8300	9,2200	150 369	1 426 301	17:51
TRAKCJA (TRK)	3,1750	-0,16%	3,2000	3,2350	3,1500	218 222	695 733	17:51
TRANSPOL (TRN)	3,9000	2,36%	3,8800	3,9000	3,8500	3 750	14 588	17:51
TRITON (TRI)	3,0000	-9,09%	3,0000	3,0000	3,0000	20	60	17:51
TSGAMES (TEN)	91,6000	-0,43%	93,0000	93,6000	91,0000	5 854	537 592	17:51
ULMA (ULM)	56,5000	0,00%	56,5000	56,5000	56,5000	1	57	17:51
ULTGAMES (ULG)	13,1500	-1,87%	13,4000	13,4000	12,8000	6 208	80 496	17:51
UNFOLD (UNF)	1,6200	10,20%	1,5100	1,6300	1,4700	35 883	55 971	17:51
UNIBEP (UNI)	12,6500	0,00%	12,6500	12,6500	12,5500	11 802	148 698	17:51
UNICREDIT (UCG)	271,5000	-1,27%	276,0000	276,0000	271,5000	185	50 460	17:51
UNIMA (U2K)	7,5400	0,27%	7,4600	7,5400	7,3600	2 550	19 082	17:51
UNIMOT (UNT)	128,8000	-0,92%	129,0000	129,0000	127,8000	359	46 028	17:51
URTESTE (URT)	43,9000	-3,94%	44,5000	44,7000	40,8000	651	27 238	17:51
VERCOM (VRC)	119,4000	0,17%	119,0000	122,0000	116,2000	3 159	375 465	17:51
VIGOPHOTN (VGO)	488,0000	-0,20%	491,0000	491,0000	481,0000	139	67 974	17:51
VINDEXUS (VIN)	11,7500	0,43%	11,7500	11,7500	11,7500	459	5 393	17:51
VISTAL (VTL)	0,6000	-	-	-	-	-	-	17:51
VIVID (VVD)	0,7960	-3,86%	0,8260	0,8260	0,7860	88 729	70 656	17:51
VOTUM (VOT)	47,0500	0,21%	47,3500	47,4000	46,7000	5 635	265 413	17:51
VOXEL (VOX)	153,4000	-1,03%	155,4000	156,0000	151,2000	657	101 358	17:51
VRG	4,8100	-0,41%	4,8700	4,9100	4,8100	51 685	252 008	17:51
WARIMPEX (WXF)	2,4900	0,81%	2,4600	2,5100	2,4600	18 767	46 640	17:51
WASKO (WAS)	1,7350	3,27%	1,7050	1,7400	1,7050	24 762	42 452	17:51
WAWEL (WWL)	702,0000	-0,57%	702,0000	704,0000	702,0000	25	17 560	17:51
WIELTON (WLT)	6,3000	-4,55%	6,5300	6,6300	6,3000	65 164	420 665	17:51
WIKANA (WIK)	6,8000	0,00%	6,5000	6,8000	6,5000	30	200	17:51
WIRTUALNA (WPL)	53,3000	-0,56%	54,3000	54,5000	52,8000	27 649	1 470 413	17:51
WITTCHEN (WTN)	17,0800	-1,39%	17,2000	17,2600	16,9000	18 060	307 827	17:51
XPLUS (XPL)	2,6200	-3,32%	2,7100	2,7100	2,6100	9 221	24 118	17:51
XTPL (XTP)	70,8000	0,71%	70,4000	70,8000	68,8000	772	53 954	17:51
XTRADEBDM (XTB)	68,9200	-1,60%	70,5800	70,7000	68,6600	180 317	12 485 558	17:51
YOLO (YOL)	0,3360	-	-	-	-	-	-	17:51
ZABKA (ZAB)	23,7000	0,72%	23,6000	23,8900	23,3200	10 444 472	246 923 197	17:51
ZAMET (ZMT)	0,7880	-0,76%	0,7940	0,7940	0,7700	41 232	31 969	17:51
ZEPAK (ZEP)	21,6500	-2,04%	22,1000	22,1000	21,6500	5 384	117 302	17:51
ZREMB (ZRE)	9,7800	-0,41%	9,8900	9,8900	9,6400	8 728	84 773	17:51
ZUE	10,6000	0,00%	10,6000	10,6500	10,4500	1 613	17 123	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.