Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	108 437,93	-1,97%	109 465,89	109 657,20	107 878,77	110 616,15	1 806 323 588	17:15
WIG20	2 903,10	-1,79%	2 922,79	2 930,32	2 885,01	2 956,16	1 459 366 186	17:15
WIG30	3 738,06	-2,00%	3 769,79	3 779,05	3 717,04	3 814,47	1 613 273 341	17:15
mWIG40	7 827,20	-2,67%	7 988,12	7 988,12	7 791,10	8 041,65	275 648 666	17:15
sWIG80	28 922,67	-1,77%	29 367,57	29 367,57	28 860,92	29 445,30	56 061 439	17:15
WIG-BANKI	17 294,29	-1,48%	17 358,12	17 451,53	17 175,02	17 554,44	404 761 891	17:15
WIG-BUDOW	8 455,43	-1,33%	8 533,63	8 549,49	8 420,88	8 569,83	28 062 772	17:15
WIG-CHEMIA	7 746,40	-1,39%	7 903,45	7 903,45	7 739,69	7 855,54	2 771 791	17:15
WIG-ENERG	4 351,75	-8,43%	4 631,85	4 631,85	4 269,32	4 752,61	187 217 519	17:15
WIG-INFO	9 032,31	-1,43%	9 131,44	9 131,44	8 985,23	9 163,68	31 939 996	17:15
WIG-MEDIA	5 764,89	-1,94%	5 841,41	5 869,55	5 705,70	5 878,77	7 383 887	17:15
WIG-NRCHOM	5 569,65	-1,31%	5 638,66	5 638,68	5 522,59	5 643,30	5 368 109	17:15
WIG-PALIWA	11 797,09	-1,99%	11 838,16	11 911,82	11 641,68	12 036,27	215 078 926	17:15
WIG-Poland	113 145,75	-1,98%	113 472,96	113 472,96	113 130,17	115 428,08	1 784 868 647	17:15
WIG-SPOZYW	2 891,50	-1,06%	2 940,78	2 952,32	2 864,21	2 922,43	836 771	17:15
WIG20lev	567,68	-3,60%	575,52	578,52	560,47	588,89	1 459 366 186	17:15
WIG20short	2 966,60	1,82%	2 947,19	2 984,43	2 939,77	2 913,60	1 459 366 186	17:15
GPWB-B1Y3Y	1 291,65	0,06%	1 291,52	1 291,65	1 291,52	1 290,84	-	17:20
GPWB-B1Y4Y	1 295,94	0,05%	1 296,06	1 296,06	1 295,94	1 295,29	-	17:20
GPWB-B1Y5Y	1 301,28	0,05%	1 301,58	1 301,58	1 301,28	1 300,61	-	17:20
GPWB-B3Y5Y	1 313,38	0,04%	1 313,95	1 313,95	1 313,38	1 312,79	-	17:20
GPWB-B5Y	1 312,28	0,04%	1 313,49	1 313,49	1 312,28	1 311,79	-	17:20
GPWB-BWZ	1 298,66	-0,01%	1 299,04	1 299,04	1 298,66	1 298,77	-	17:20
INNOVATOR	1 638,72	-2,28%	1 643,20	1 643,20	1 638,72	1 676,97	429 199 529	17:15
mWIG40TR	12 172,92	-2,67%	12 423,19	12 423,19	12 116,79	12 506,45	275 648 666	17:15
mWIG40TRlv	18 400,86	-5,35%	19 178,90	19 178,90	18 226,36	19 439,99	275 648 666	17:15
mWIG40TRsh	2 424,74	2,69%	2 377,48	2 435,33	2 377,48	2 361,22	275 648 666	17:15
sWIG80dvp	902,14	0,00%	902,14	902,14	902,14	902,14	56 061 439	17:15
sWIG80TR	45 113,20	-1,77%	45 807,15	45 807,15	45 016,88	45 928,39	56 061 439	17:15
WIG140	2 104,39	-1,98%	2 124,23	2 128,08	2 093,36	2 146,94	1 791 076 291	17:15
WIG20dvp	138,49	0,00%	138,49	138,49	138,49	138,49	1 459 366 186	17:15
WIG20TR	6 417,62	-1,79%	6 461,08	6 477,78	6 377,63	6 534,91	1 459 366 186	17:15
WIG20TRlev	5 531,13	-3,60%	5 607,45	5 636,77	5 460,91	5 737,77	1 459 366 186	17:15
WIG20TRsht	2 691,86	1,82%	2 674,28	2 708,04	2 667,53	2 643,80	1 459 366 186	17:15
WIG30TR	8 075,24	-2,00%	8 143,80	8 163,81	8 029,84	8 240,32	1 613 273 341	17:15
WIG-CEE	2 466,08	-1,37%	2 482,16	2 482,16	2 465,93	2 500,45	675 910	17:15
WIGdiv	2 424,33	-1,38%	2 444,99	2 451,85	2 412,57	2 458,21	339 371 589	17:15
WIGdivplus	2 231,63	-1,39%	2 246,30	2 252,36	2 221,55	2 263,06	640 088 333	17:15
WIG.GAMES	17 442,88	-1,20%	17 555,59	17 592,20	17 175,34	17 655,40	62 524 461	17:15
WIG-GORNIC	6 088,71	-1,67%	6 096,69	6 107,70	6 003,30	6 192,14	169 877 990	17:15
WIG-GRY	19 921,74	-0,63%	19 817,77	19 965,55	19 677,06	20 048,65	65 204 415	17:15
WIGind	17 977,17	-1,54%	18 261,72	18 261,76	17 902,03	18 259,11	43 962 208	17:15
WIG-LEKI	3 020,40	-1,22%	3 054,96	3 057,87	2 998,08	3 057,73	1 293 881	17:15
WIGmed	18 806,13	-1,86%	19 213,18	19 225,81	18 774,26	19 161,68	23 417 339	17:15
WIG-MOTO	7 853,00	0,01%	7 841,19	7 853,00	7 633,40	7 852,54	6 180 060	17:15
WIG.MS-BAS	20 236,97	-5,47%	20 994,60	20 994,60	19 944,37	21 408,87	353 971 030	17:15
WIG.MS-ECM	8 003,62	-2,44%	8 107,37	8 154,63	7 953,67	8 203,66	342 591 515	17:15
WIG.MS-FIN	19 493,26	-1,67%	19 602,93	19 694,29	19 356,79	19 824,24	440 437 146	17:15
WIG-ODZIEZ	10 859,82	-0,91%	10 860,24	10 968,63	10 804,91	10 959,49	102 720 228	17:15
WIGtechTR	17 146,31	-1,69%	17 357,37	17 357,37	17 087,19	17 441,48	128 230 210	17:15
WIG-Ukrain	503,85	-2,14%	509,15	509,15	503,85	514,89	413 004	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,0000	-1,64%	3,1000	3,1000	2,9000	69 587	205 039	17:51	Reklama
08OCTAVA (08N)	0,6800	-2,86%	0,6600	0,6800	0,6600	326	221	17:51
11BIT (11B)	158,0000	-1,37%	160,0000	160,2000	157,8000	15 895	2 522 218	17:51
3RGAMES (3RG)	0,8200	-0,73%	0,8260	0,8400	0,8180	7 510	6 185	17:51
4MASS (4MS)	4,3450	1,05%	4,3000	4,3650	4,2750	57 673	249 662	17:51
ABPL (ABE)	95,7000	-0,10%	95,9000	96,9000	95,2000	2 321	222 819	17:51
ACAUTOGAZ (ACG)	24,9000	-1,19%	25,1000	25,5000	24,9000	1 486	37 329	17:51
ACTION (ACT)	29,7000	-0,83%	29,3500	30,3000	29,0500	9 359	277 861	17:51
ADIUVO (ADV)	0,6900	-0,58%	0,6920	0,6920	0,6700	3 811	2 573	17:51
AGORA (AGO)	8,5600	-3,39%	8,8000	8,8000	8,4600	12 094	104 232	17:51
AGROTON (AGT)	4,9800	-1,58%	5,0400	5,2000	4,9000	1 474	7 400	17:51
AIGAMES (ALG)	0,9480	0,00%	0,9500	0,9500	0,9240	3 398	3 163	17:51
AILLERON (ALL)	14,9600	-1,71%	15,1000	15,2200	14,9600	17 403	262 694	17:51
AIRWAY (AWM)	0,3470	-1,00%	0,3505	0,3525	0,3425	76 090	26 471	17:51
ALIOR (ALR)	99,5600	-1,43%	100,8000	100,8500	99,0400	265 309	26 475 879	17:51
ALLEGRO (ALE)	32,2250	-3,71%	33,3300	33,3700	31,9650	3 867 807	125 635 357	17:51
ALTA (AAT)	1,6350	1,24%	1,6100	1,6350	1,6100	5 425	8 736	17:51
ALTUSTFI (ALI)	2,7700	-0,72%	2,7700	2,7700	2,7700	13	36	17:51
AMBRA (AMB)	17,6000	-0,23%	17,7000	17,7600	17,5000	12 647	222 643	17:51
AMICA (AMC)	55,0000	-0,90%	55,5000	55,6000	54,9000	4 285	236 671	17:51
AMPLI (APL)	1,0000	9,29%	1,0000	1,0000	1,0000	1	1	17:51
AMREST (EAT)	12,6600	-0,31%	12,6000	12,7200	12,4000	152 207	1 918 215	17:51
ANSWEAR (ANR)	28,4000	-0,53%	28,6000	28,6000	27,2000	15 039	420 124	17:51
APATOR (APT)	22,5000	-0,22%	22,5000	22,5000	22,3500	6 104	136 906	17:51
APLISENS (APN)	18,0000	-0,55%	18,1500	18,1500	17,8500	177	3 160	17:51
APSENERGY (APE)	2,8400	1,79%	2,7900	2,8400	2,7900	2 373	6 739	17:51
ARCHICOM (ARH)	48,4000	-0,21%	47,7000	48,4000	47,0000	778	37 051	17:51
ARCTIC (ATC)	8,0000	-1,11%	8,0900	8,0900	8,0000	37 840	303 456	17:51
ARLEN (ARL)	40,5000	0,00%	40,7100	40,7100	37,6400	15 171	600 562	17:51
ARTIFEX (ART)	13,2000	1,54%	13,0600	13,2400	12,9000	43 849	574 648	17:51
ASBIS (ASB)	27,2600	-1,30%	27,5000	27,6400	27,1200	85 223	2 328 196	17:51
ASMGROUP (ASM)	0,4780	-4,40%	0,5000	0,5200	0,4540	795 794	387 110	17:51
ASSECOBS (ABS)	83,2000	-3,26%	84,8000	86,0000	83,2000	1 384	116 463	17:51
ASSECOPOL (ACP)	189,9000	-0,78%	191,4000	192,0000	187,8000	106 596	20 221 864	17:51
ASSECOSEE (ASE)	66,3000	-0,75%	66,0000	66,9000	64,6000	9 077	599 073	17:51
ASTARTA (AST)	44,0500	-1,23%	45,4000	45,4000	43,9000	1 591	70 357	17:51
ATAL (1AT)	57,2000	-0,87%	58,3000	58,3000	57,2000	1 032	59 249	17:51
ATENDE (ATD)	2,8400	0,00%	2,8400	2,9500	2,7300	52 232	147 519	17:51
ATLANTAPL (ATP)	16,8000	-0,30%	16,8500	16,8500	16,5000	2 138	35 663	17:51
ATLANTIS (ATS)	1,9650	-5,53%	2,0400	2,0400	1,8700	27 738	53 462	17:51
ATMGRUPA (ATG)	3,9500	0,51%	3,9700	3,9900	3,9400	3 794	15 078	17:51
ATREM (ATR)	46,0000	-4,76%	47,9000	47,9000	46,0000	7 360	343 081	17:51
AUTOPARTN (APR)	16,6600	-2,00%	17,0000	17,0600	16,2600	286 905	4 734 377	17:51
BBIDEV (BBD)	5,3500	-3,60%	5,5000	5,5500	5,3500	820	4 417	17:51
BENEFIT (BFT)	3 035,0000	-3,04%	3 130,0000	3 140,0000	3 020,0000	4 947	15 201 005	17:51
BEST (BST)	28,8000	0,70%	28,6000	28,8000	28,0000	462	12 957	17:51
BETACOM (BCM)	4,7600	0,00%	4,8000	4,8000	4,7600	1 063	5 074	17:51
BIGCHEESE (BCS)	12,0000	0,17%	11,8000	12,2000	11,7400	4 824	57 779	17:51
BIOCELTIX (BCX)	90,5000	-3,93%	93,6000	93,9000	86,0000	7 127	651 317	17:51
BIOMAXIMA (BMX)	12,8000	0,79%	12,7000	12,8500	12,7000	3 281	41 760	17:51
BIOMEDLUB (BML)	4,0050	0,00%	4,0000	4,0450	3,6900	193 258	750 332	17:51
BIOPLANET (BIP)	22,0000	3,77%	22,0000	22,0000	21,4000	467	10 214	17:51
BIOTON (BIO)	4,0100	-3,37%	4,1000	4,1200	3,9600	37 443	151 227	17:51
BLOOBER (BLO)	24,6000	-1,60%	24,7000	24,9000	23,7000	10 495	256 323	17:51
BNPPPL (BNP)	114,0000	-0,44%	113,5000	115,0000	112,0000	935	106 788	17:51
BOGDANKA (LWB)	20,2500	-1,94%	20,6000	20,8000	20,1000	45 945	933 749	17:51
BOOMBIT (BBT)	6,4200	-1,23%	6,5400	6,5400	6,4200	1 003	6 479	17:51
BORYSZEW (BRS)	5,7600	-2,04%	5,9200	5,9200	5,7400	51 256	297 989	17:51
BOS	10,6000	-3,46%	10,9800	10,9800	10,4400	42 077	446 255	17:51
BOWIM (BOW)	4,7000	-2,08%	4,7800	4,7800	4,6500	6 336	29 808	17:51
BRAND24 (B24)	59,2000	8,42%	59,0000	59,6000	59,0000	9 400	555 640	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	565,0000	-1,02%	569,8000	573,8000	561,0000	24 676	13 953 602	17:51
BUMECH (BMC)	24,9000	-7,61%	26,9000	27,0000	24,6000	131 519	3 345 499	17:51
CAPITAL (CPA)	0,9700	56,45%	0,9000	0,9700	0,9000	254 976	234 091	17:51
CAPITEA (CAP)	0,3865	-1,65%	0,3950	0,3960	0,3820	99 396	38 426	17:51
CAPTORTX (CTX)	51,2000	10,58%	51,0000	52,8000	49,3000	46 796	2 355 294	17:51
CASPAR (CSR)	3,9400	-0,51%	3,9600	3,9600	3,7000	2 140	8 164	17:51
CAVATINA (CAV)	14,4000	-3,36%	14,9000	14,9000	14,1500	2 654	38 017	17:51
CCC	141,0000	2,17%	137,0000	142,8000	136,5000	380 694	53 534 593	17:51
Reklama
CCENERGY (CCE)	0,2900	-	-	-	-	-	-	17:51	Reklama
CDPROJEKT (CDR)	229,8000	-0,48%	228,8000	230,3000	225,8000	248 987	56 913 296	17:51
CDRL (CDL)	9,2000	0,00%	9,2000	9,2000	9,2000	50	460	17:51
CELTIC (CPD)	2,9000	0,00%	2,8500	2,9000	2,8000	3 617	10 414	17:51
CEZ	225,0000	-0,44%	228,0000	228,0000	225,0000	83	18 707	17:51
CFI	0,1650	3,13%	0,1650	0,1650	0,1650	45	7	17:51
CIGAMES (CIG)	2,9800	-3,72%	3,1000	3,1000	2,9600	264 550	798 822	17:51
CITYSERV (CTS)	5,9500	-	-	-	-	-	-	17:51
CLNPHARMA (CLN)	21,4500	-1,15%	21,6500	21,7000	21,1500	5 203	111 839	17:51
CLOUD (CLD)	55,0000	-3,17%	56,8000	58,2000	51,2000	1 351	73 698	17:51
COALENERG (CLE)	2,4500	-1,61%	2,4900	2,5100	2,4300	28 601	70 485	17:51
COGNOR (COG)	6,5100	1,72%	6,2800	6,5250	6,2800	130 078	839 687	17:51
COLUMBUS (CLC)	6,0400	-1,63%	6,1300	6,1300	6,0000	39 540	237 892	17:51
COMP (CMP)	54,8000	-0,36%	54,6000	54,8000	53,2000	5 870	317 601	17:51
COMPERIA (CPL)	8,6000	0,58%	8,6000	8,6000	8,5500	1 556	13 352	17:51
COMPREMUM (CPR)	0,8400	-4,98%	0,8820	0,8820	0,8400	12 813	10 883	17:51
CORMAY (CRM)	0,4050	-1,22%	0,4050	0,4050	0,4040	5 270	2 134	17:51
CPIEUROPE (CPI)	65,0000	-	-	-	-	-	-	17:51
CREEPYJAR (CRJ)	409,0000	-0,73%	410,0000	412,0000	380,0000	2 579	1 023 687	17:51
CREOTECH (CRI)	359,0000	-1,64%	360,5000	363,0000	350,0000	14 826	5 274 318	17:51
CYBERFLKS (CBF)	171,8000	-3,59%	178,2000	178,8000	170,4000	22 575	3 906 504	17:51
CYFRPLSAT (CPS)	12,3550	-1,16%	12,4750	12,4850	12,3350	522 333	6 465 182	17:51
CZTOREBKA (CZT)	0,4680	-	-	-	-	-	-	17:51
DADELO (DAD)	54,2000	-6,23%	57,0000	57,0000	54,0000	18 062	1 006 635	17:51
DATAWALK (DAT)	87,9000	-3,93%	90,9900	91,5000	87,2200	11 077	982 778	17:51
DBENERGY (DBE)	11,0000	-3,93%	11,4500	11,4500	11,0000	368	4 061	17:51
DEBICA (DBC)	81,8000	-0,12%	82,0000	82,0000	81,1000	551	45 001	17:51
DECORA (DCR)	69,8000	-1,13%	70,4000	70,4000	68,2000	1 537	106 360	17:51
DEKPOL (DEK)	85,8000	-10,63%	89,0000	91,4000	81,0000	25 734	2 219 239	17:51
DELKO (DEL)	6,8800	-0,86%	6,9400	6,9400	6,7800	12 159	83 183	17:51
DEVELIA (DVL)	8,4400	-1,86%	8,6000	8,6000	8,1900	260 602	2 178 211	17:51
DGA	28,9000	5,47%	27,7000	29,0000	27,7000	644	18 013	17:51
DIAG (DIA)	177,7000	-1,99%	180,7000	181,9500	176,6500	53 715	9 577 090	17:51
DIGITANET (DIG)	108,8000	0,18%	107,8000	111,2000	105,4000	34 904	3 790 568	17:51
DIGITREE (DTR)	11,4000	-	-	-	-	-	-	17:51
DINOPL (DNP)	40,2900	-1,42%	40,6700	40,9600	40,0000	2 305 738	93 067 490	17:51
DMGROUP (DMG)	3,1900	1,27%	3,1500	3,2000	3,0800	497	1 545	17:51
DOMDEV (DOM)	258,5000	-0,58%	262,0000	264,5000	255,0000	3 752	974 848	17:51
DRAGOENT (DGE)	24,4000	-4,31%	25,5000	26,8000	24,4000	3 004	74 684	17:51
ECBSA (ECB)	25,0500	-1,76%	25,1500	25,4500	25,0500	1 462	36 744	17:51
ECHO (ECH)	5,8600	-0,68%	5,9000	5,9000	5,8000	53 207	311 815	17:51
EDINVEST (EDI)	6,9800	-0,29%	7,0000	7,0000	6,8600	287	1 999	17:51
EFEKT (EFK)	5,3000	0,00%	5,3000	5,3000	5,3000	419	2 221	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	46,9500	-1,68%	47,6500	47,6500	46,4500	13 366	627 865	17:51
ELKOP (EKP)	2,1800	0,00%	2,1500	2,1800	2,0900	20 820	44 134	17:51
ENAP (ENP)	2,9800	-1,32%	3,0000	3,0000	2,9800	1 073	3 198	17:51
ENEA (ENA)	19,9100	-9,66%	21,7000	21,7000	18,9400	2 396 134	46 940 209	17:51
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	80	1 480	17:51
ENERGA (ENG)	16,7200	-5,54%	17,7000	17,9800	16,5000	87 204	1 500 018	17:51
ENERGOINS (ENI)	2,5800	-4,44%	2,7500	2,7800	2,4800	59 368	152 386	17:51
ENTER (ENT)	51,5000	-1,72%	52,2000	52,2000	51,0000	7 352	378 373	17:51
EQUNICO (EQU)	0,8900	0,00%	0,8880	0,8900	0,8700	4 898	4 348	17:51
ERBUD (ERB)	27,6500	1,28%	27,3000	27,6500	27,2500	1 674	45 907	17:51
ERG	42,0000	-2,33%	42,0000	42,0000	42,0000	180	7 560	17:51
ESOTIQ (EAH)	36,0000	-2,17%	36,8000	36,9000	36,0000	688	24 900	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	1,6800	-4,27%	1,7600	1,8000	1,6600	49 925	85 539	17:51
EUROCASH (EUR)	7,7100	-0,90%	7,7800	7,8000	7,6900	120 444	930 484	17:51
EUROHOLD (EHG)	3,0000	-	-	-	-	-	-	17:51
EUROTEL (ETL)	27,3000	-2,85%	28,0000	28,0000	27,3000	2 023	55 793	17:51
FABRITY (FAB)	26,6000	-3,27%	27,4000	27,4000	26,5000	1 097	29 334	17:51
FASING (FSG)	12,4000	-0,80%	12,4000	12,5000	12,4000	550	6 841	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	12,5500	-0,40%	12,5000	12,6000	12,4500	1 883	23 582	17:51
FERRO (FRO)	29,7000	0,68%	29,6000	29,8000	29,1000	5 536	163 209	17:51
FMG	79,8000	-8,70%	79,4000	82,4000	79,4000	14	1 130	17:51
FON	0,2650	-1,12%	0,2680	0,2690	0,2530	91 533	23 977	17:51
FOODHUB (FHB)	2,8700	-	-	-	-	-	-	17:51
FORTE SA (FTE)	24,1000	-1,63%	24,5000	24,5000	23,8000	4 586	110 260	17:51
Reklama
GAMEOPS (GOP)	13,7200	0,59%	13,7600	13,7600	13,3800	5 998	81 564	17:51	Reklama
GAMFACTOR (GIF)	7,5000	-5,06%	7,5000	7,6600	7,5000	6 573	49 563	17:51
GENOMTEC (GMT)	4,8000	-0,41%	4,9100	4,9900	4,5600	23 897	114 397	17:51
GETIN (GTN)	0,5630	-2,60%	0,5730	0,5780	0,5630	261 175	148 196	17:51
GIGROUP (GIG)	2,0500	-	-	-	-	-	-	17:51
GOBARTO (GOB)	22,8000	2,70%	22,6000	22,8000	22,6000	224	5 079	17:51
GPW	62,0000	-1,27%	62,0000	62,8000	61,4000	96 408	5 991 951	17:51
GREENX (GRX)	1,8980	-2,11%	1,9200	1,9270	1,8840	208 864	397 601	17:51
GRENEVIA (GEA)	3,2500	-2,26%	3,3300	3,3300	3,2350	45 297	148 103	17:51
GRODNO (GRN)	10,1000	-0,98%	10,1000	10,1500	9,9000	9 053	90 700	17:51
GRUPAAZOTY (ATT)	18,3300	-1,72%	18,8200	18,8200	18,3200	142 288	2 624 642	17:51
GRUPRACUJ (GPP)	52,6000	-2,77%	54,0000	54,0000	50,5000	40 336	2 117 598	17:51
GTC	3,3700	-1,75%	3,4300	3,4600	3,3700	4 372	14 957	17:51
HANDLOWY (BHW)	102,0000	-1,54%	103,2000	103,6000	101,8000	25 006	2 560 723	17:51
HARPER (HRP)	5,2200	-2,61%	5,3800	5,3800	5,2200	8 287	43 767	17:51
HELIO (HEL)	27,2000	-2,86%	28,0000	28,0000	27,2000	178	4 871	17:51
HERKULES (HRS)	1,3200	-2,58%	1,3500	1,3500	1,2800	15 168	19 765	17:51
HUUUGE-S144 (HUGE)	22,8500	-0,87%	23,1000	23,2000	21,6000	48 106	1 085 770	17:51
HYDROTOR (HDR)	15,0000	-0,99%	15,2000	15,2000	15,0000	1 017	15 365	17:51
IALBGR (IAG)	0,3070	2,33%	0,3080	0,3080	0,3070	40 020	12 323	17:51
IBSM (IBS)	59,2000	0,00%	59,2000	59,2000	59,2000	1	59	17:51
IDMPL (IDM)	0,5400	-1,82%	0,5400	0,5400	0,5400	51	28	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	27,1500	4,22%	26,6500	27,5500	26,0500	2 295	62 234	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	25,1000	-3,83%	26,3000	26,7000	24,8000	11 301	288 338	17:51
IMMOBILE (GKI)	3,0800	0,33%	3,0700	3,1200	3,0200	9 948	30 618	17:51
IMPERIO (IMP)	1,4000	0,00%	1,4000	1,4600	1,4000	10 007	14 064	17:51
IMS	2,9500	-1,34%	2,9600	2,9900	2,9500	1 948	5 757	17:51
INC	1,5050	-6,52%	1,6050	1,6050	1,5050	4 749	7 268	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	331,0000	-0,30%	331,0000	333,0000	329,0000	5 408	1 790 773	17:51
INPRO (INP)	8,1000	-0,61%	8,1500	8,1500	8,0500	383	3 084	17:51
INSTALKRK (INK)	37,4000	1,08%	37,0000	37,4000	37,0000	2 199	81 609	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	2,1900	-	-	-	-	-	-	17:51
INTERCARS (CAR)	543,0000	0,56%	540,0000	543,0000	525,0000	2 567	1 375 635	17:51
INTERSPPL (IPO)	0,4920	-3,53%	0,5000	0,5120	0,4810	68 820	33 544	17:51
INTROL (INL)	6,6600	-0,60%	6,7000	6,7000	6,6000	2 672	17 756	17:51
IPOPEMA (IPE)	3,1900	0,63%	3,1700	3,2700	3,0500	5 325	16 778	17:51
IZOBLOK (IZB)	25,0000	-	-	-	-	-	-	17:51
IZOLACJA (IZO)	3,8200	0,53%	3,8400	3,8400	3,7200	3 407	12 844	17:51
IZOSTAL (IZS)	3,4000	0,59%	3,3900	3,4400	3,3400	26 719	90 288	17:51
JRH	5,8400	-2,67%	5,9200	6,0000	5,5600	11 865	68 968	17:51
JSW	23,5500	-1,63%	23,9500	23,9500	23,4500	289 699	6 855 127	17:51
JWWINVEST (JWW)	3,1200	0,00%	3,1200	3,1200	3,0800	349	1 076	17:51
KCI	0,9660	0,63%	0,9600	0,9660	0,9500	21 220	20 273	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	19,6200	-6,35%	20,7000	20,7000	19,5000	12 065	238 368	17:51
KETY (KTY)	912,0000	-0,44%	916,0000	920,0000	905,0000	33 915	30 970 900	17:51
KGHM (KGH)	189,0000	-1,66%	189,6000	189,8000	186,2000	859 294	161 621 028	17:51
KGL	10,8000	0,00%	10,8000	10,8000	10,2000	21	217	17:51
KINOPOL (KPL)	18,1000	-1,90%	18,4500	18,4500	17,8000	5 208	93 807	17:51
KOGENERA (KGN)	60,2000	-2,90%	61,6000	61,6000	59,5000	14 799	889 445	17:51
KOMPAP (KMP)	22,0000	-	-	-	-	-	-	17:51
KOMPUTRON (KOM)	6,1200	-0,65%	6,1200	6,1400	6,0000	6 601	40 122	17:51
KPPD (KPD)	24,6000	-	-	-	-	-	-	17:51
KRAKCHEM (KCH)	0,7180	0,00%	0,7100	0,7180	0,7000	6 844	4 860	17:51
KRKA (KRK)	868,0000	-0,23%	870,0000	870,0000	868,0000	118	102 446	17:51
KRUK (KRU)	448,5000	-1,30%	450,2000	454,9000	442,6000	14 316	6 441 543	17:51
KRVITAMIN (KVT)	10,5000	0,00%	10,5000	10,5000	10,5000	14	147	17:51
KSGAGRO (KSG)	3,3900	0,30%	3,3800	3,4100	3,3000	11 407	38 180	17:51
LARQ (LRQ)	1,9050	0,53%	1,9050	1,9050	1,9050	992	1 890	17:51
LENA (LEN)	2,7100	0,74%	2,7200	2,7200	2,6900	2 449	6 611	17:51
LENTEX (LTX)	7,0600	-2,22%	7,0600	7,0600	7,0600	250	1 765	17:51
LESS (LES)	0,2300	0,00%	0,2370	0,2440	0,2260	43 668	10 044	17:51
LIBET (LBT)	1,5350	5,86%	1,5350	1,5350	1,5350	10	15	17:51
LOKUM (LKD)	22,6000	-1,31%	22,7000	22,7000	22,6000	128	2 893	17:51
LPP	15 900,0000	-1,88%	16 145,0000	16 200,0000	15 870,0000	2 723	43 579 690	17:51
LSISOFT (LSI)	27,8000	2,96%	27,4000	28,4000	27,0000	4 880	133 295	17:51
Reklama
LUBAWA (LBW)	9,3000	-3,93%	9,6400	9,7950	9,1200	432 777	4 058 017	17:51	Reklama
MABION (MAB)	7,5800	-1,43%	7,7000	7,7600	7,5800	22 822	174 440	17:51
MAKARONPL (MAK)	22,7500	-0,87%	22,8000	22,8000	22,0500	3 511	79 171	17:51
MANGATA (MGT)	64,2000	-2,43%	66,0000	66,6000	64,2000	459	29 857	17:51
MANYDEV (MAN)	0,6160	-	-	-	-	-	-	17:51
MARVIPOL (MVP)	8,1000	-0,74%	8,1800	8,2200	8,1000	5 008	40 859	17:51
MAXCOM (MXC)	5,1800	-0,38%	5,1800	5,2000	5,1200	865	4 465	17:51
MBANK (MBK)	1 026,5000	-1,91%	1 043,5000	1 043,5000	1 014,0000	20 784	21 301 669	17:51
MBWS (MBW)	12,5000	-	-	-	-	-	-	17:51
MCI	28,9000	-1,37%	28,8000	29,2000	28,5000	1 660	47 751	17:51
MDIENERGIA (MDI)	0,8980	-0,22%	0,9000	0,9000	0,8980	756	680	17:51
MEDICALG (MDG)	31,5000	-3,96%	32,5000	32,7000	31,1500	38 284	1 215 393	17:51
MEDINICE (ICE)	11,1800	-2,27%	11,4200	11,4200	10,9400	14 162	157 483	17:51
MEGARON (MEG)	5,0000	-	-	-	-	-	-	17:51
MENNICA (MNC)	34,1000	-2,57%	35,2000	35,2000	33,4000	9 335	321 423	17:51
MERCATOR (MRC)	39,6500	-0,75%	39,9000	39,9000	39,2000	2 038	80 285	17:51
MERCOR (MCR)	21,9000	-2,23%	22,4000	22,4000	21,6000	3 216	70 451	17:51
MEXPOLSKA (MEX)	3,4000	-3,41%	3,5000	3,5000	3,4000	3 534	12 021	17:51
MFO	35,3000	-3,81%	36,0000	36,0000	34,5000	5 444	191 151	17:51
MILKILAND (MLK)	1,7800	0,00%	1,7800	1,7800	1,7150	4 988	8 728	17:51
MILLENNIUM (MIL)	15,7100	-1,32%	15,9200	15,9200	15,5200	651 794	10 209 950	17:51
MIRACULUM (MIR)	0,7500	0,00%	0,7320	0,7500	0,7200	13 292	9 706	17:51
MIRBUD (MRB)	14,0400	-2,23%	14,3500	14,3600	13,9600	140 494	1 999 886	17:51
MLPGROUP (MLG)	77,4000	-3,49%	80,2000	80,2000	76,2000	1 301	101 718	17:51
MLSYSTEM (MLS)	15,9600	-1,48%	15,8400	16,1000	15,6200	7 207	113 794	17:51
MOBRUK (MBR)	281,5000	-1,75%	286,0000	287,0000	281,5000	3 296	934 047	17:51
MOJ	1,4400	0,00%	1,3700	1,4400	1,3500	21 993	29 922	17:51
MOL	32,9800	-1,79%	33,0200	33,0800	32,7000	1 517	50 013	17:51
MOLECURE (MOC)	5,9900	-0,66%	6,0600	6,0600	5,8200	20 579	122 013	17:51
MONNARI (MON)	5,1000	0,00%	5,1000	5,1600	5,0600	3 913	19 984	17:51
MOSTALPLC (MSP)	15,9500	3,91%	15,4500	16,2000	14,7500	5 716	88 296	17:51
MOSTALWAR (MSW)	6,9800	-0,85%	7,0400	7,0600	6,8200	5 940	41 015	17:51
MOSTALZAB (MSZ)	6,2200	-2,20%	6,3900	6,3900	6,2200	44 646	280 830	17:51
MOVIEGAME (MOV)	10,3600	-2,81%	10,5000	10,6000	10,2400	1 179	12 184	17:51
MURAPOL (MUR)	38,3000	-0,52%	38,5000	38,5000	38,1000	33 597	1 286 797	17:51
MUZA (MZA)	10,1500	0,50%	10,1000	10,1500	10,1000	500	5 070	17:51
MWTRADE (MWT)	3,4600	-0,57%	3,4600	3,4600	3,4600	1	3	17:51
NANOGROUP (NNG)	2,6900	5,49%	2,5500	2,7200	2,5000	53 107	138 227	17:51
NEUCA (NEU)	778,0000	-0,89%	789,0000	792,0000	770,0000	815	635 809	17:51
NEWAG (NWG)	97,1000	-1,42%	99,0000	99,0000	95,2000	18 156	1 767 985	17:51
NEXITY (NXG)	2,3000	0,88%	2,2800	2,3000	2,2400	530	1 210	17:51
NOCTILUCA (NCL)	91,6000	-4,18%	95,0000	95,0000	91,4000	3 797	354 023	17:51
NOVATURAS (NTU)	5,6000	-3,45%	5,6000	5,6000	5,6000	174	974	17:51
NOVAVISGR (NVG)	1,1720	-2,17%	1,1980	1,1980	1,1720	24 211	28 572	17:51
NOVITA (NVT)	102,0000	-5,12%	105,0000	105,0000	98,0000	625	63 454	17:51
NTCAPITAL (NTC)	0,5640	-1,40%	0,5680	0,5700	0,5320	26 176	14 320	17:51
NTTSYSTEM (NTT)	8,6600	-2,26%	8,9000	8,9000	8,6000	2 114	18 318	17:51
ODLEWNIE (ODL)	9,6000	-1,03%	9,7000	9,7000	9,3000	4 103	39 044	17:51
ONDE (OND)	8,5500	0,00%	8,5000	8,5900	8,3500	5 464	46 175	17:51
ONESANO (ONO)	0,9000	0,67%	0,9060	0,9100	0,8900	51 821	46 895	17:51
OPONEO.PL (OPN)	90,0000	-1,10%	91,0000	91,6000	87,0000	124 399	11 071 933	17:51
OPTEAM (OPM)	3,1600	-1,25%	3,1600	3,2000	3,1600	1 111	3 527	17:51
ORANGEPL (OPL)	9,0120	0,00%	8,9600	9,0120	8,8820	788 584	7 061 061	17:51
ORCOGROUP (OPG)	4,7000	5,86%	4,7800	4,8400	4,7000	3 388	16 170	17:51
ORZBIALY (OBL)	38,8000	-	-	-	-	-	-	17:51
OTLOG (OTS)	13,0600	1,56%	13,1600	13,1600	12,7000	268	3 457	17:51
OTMUCHOW (OTM)	4,6200	0,43%	4,6200	4,6200	4,6200	300	1 386	17:51
PANOVA (NVA)	15,8500	0,00%	15,8500	15,8500	15,8500	10	159	17:51
PASSUS (PAS)	78,8000	0,00%	79,6000	79,6000	77,4000	2 223	174 604	17:51
PATENTUS (PAT)	3,4400	-1,43%	3,4400	3,4700	3,3500	14 561	49 382	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,5700	-5,00%	0,5500	0,5700	0,5500	2 567	1 461	17:51
PCCEXOL (PCX)	2,4800	-0,40%	2,4900	2,5000	2,4700	10 892	26 917	17:51
PCCROKITA (PCR)	68,2000	-0,87%	68,8000	68,8000	67,8000	1 908	130 089	17:51
PCFGROUP (PCF)	3,4200	-2,56%	3,5100	3,5100	3,4150	28 465	98 221	17:51
PEKABEX (PBX)	14,6000	-2,01%	14,9000	14,9000	14,5500	12 678	185 575	17:51
PEKAO (PEO)	187,6500	-1,50%	188,5000	189,7000	185,7500	729 525	137 166 446	17:51
PEPCO (PCO)	26,5400	-1,56%	26,6900	26,7000	26,1200	629 358	16 691 692	17:51
PEPEES (PPS)	0,8700	-3,87%	0,9050	0,9050	0,8700	6 502	5 698	17:51
PGE	10,1300	-6,46%	10,5650	10,5750	9,8240	5 997 443	60 631 256	17:51
Reklama
PGFGROUP (PGV)	0,5200	-4,06%	0,5420	0,5420	0,4880	78 766	39 727	17:51	Reklama
PHARMENA (PHR)	3,3500	1,52%	3,3500	3,3500	3,2200	448	1 463	17:51
PHN	9,8400	-0,81%	9,8800	9,9800	9,8400	3 976	39 252	17:51
PHOTON (PEN)	2,1400	-3,60%	2,2300	2,2300	2,0800	14 524	30 991	17:51
PKNORLEN (PKN)	100,7200	-1,99%	101,2800	101,8200	99,3700	2 140 245	214 874 591	17:51
PKOBP (PKO)	73,5600	-1,63%	74,0000	74,3800	72,8800	2 490 563	183 450 040	17:51
PKPCARGO (PKP)	15,1200	-3,57%	15,5500	15,5500	15,1200	80 958	1 237 812	17:51
PLAYWAY (PLW)	267,0000	-1,66%	266,5000	273,5000	262,5000	1 092	291 524	17:51
PLAZACNTR (PLZ)	2,3200	-7,20%	2,6000	2,6000	2,1250	74 546	172 939	17:51
PMPG (PGM)	1,7450	-7,18%	1,8800	1,8800	1,7450	10 578	18 855	17:51
POLENERGIA (PEP)	58,6000	0,69%	57,6000	59,0000	57,6000	2 677	156 005	17:51
POLICE (PCE)	8,1600	-0,49%	8,2000	8,2000	8,1600	802	6 550	17:51
POLIMEXMS (PXM)	5,7500	-3,52%	5,9000	5,9600	5,5500	1 127 586	6 450 673	17:51
POLTREG (PTG)	26,0000	1,17%	25,9000	26,0000	25,5000	557	14 252	17:51
POLWAX (PWX)	1,3200	-0,38%	1,3150	1,3500	1,3150	7 960	10 511	17:51
PRAGMAINK (PRI)	3,1400	0,00%	3,1400	3,1400	3,1400	20	63	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	22,2000	-3,06%	22,9000	22,9000	22,2000	46	1 023	17:51
PROJPRZEM (PJP)	15,0000	0,00%	15,6000	15,6000	15,0000	129	1 967	17:51
PROTEKTOR (PRT)	1,2800	-0,78%	1,2800	1,2800	1,2600	39 047	49 540	17:51
PTWP (PTW)	126,0000	-1,56%	127,0000	127,0000	123,0000	182	22 675	17:51
PULAWY (ZAP)	45,7000	-0,22%	46,7000	46,7000	45,1000	1 311	59 764	17:51
PURE (PUR)	5,0550	-1,17%	5,1150	5,1500	4,8000	15 089	75 870	17:51
PZU	59,0400	-2,15%	60,0200	60,0600	58,8000	1 329 152	78 674 698	17:51
QNATECHNO (QNA)	25,5000	-0,39%	26,0000	26,3000	24,8000	928	23 331	17:51
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	144	3 514	17:51
QUERCUS (QRS)	12,4500	-3,11%	12,8500	12,8500	12,0500	56 749	700 710	17:51
RAEN (RAE)	0,5810	-4,75%	0,6100	0,6100	0,5720	51 256	30 391	17:51
RAFAMET (RAF)	51,5000	0,98%	51,5000	51,5000	50,5000	893	45 214	17:51
RAINBOW (RBW)	122,7000	-1,05%	124,1000	124,2000	121,3000	47 898	5 868 826	17:51
RANKPROGR (RNK)	4,1000	-1,20%	4,1000	4,1900	4,0600	3 150	13 042	17:51
RAWLPLUG (RWL)	13,4000	-0,74%	13,5000	13,5500	13,4000	858	11 522	17:51
REDAN (RDN)	0,0500	-	-	-	-	-	-	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0675	-	-	-	-	-	-	17:51
REINO (RNC)	0,7700	-4,94%	0,8200	0,8200	0,7700	3 058	2 355	17:51
RELPOL (RLP)	5,1000	0,00%	5,1000	5,1200	4,9500	3 060	15 378	17:51
REMAK (RMK)	12,5000	0,00%	12,5000	12,5000	12,5000	7	88	17:51
RENDER (RND)	76,6000	5,22%	77,8000	77,8000	72,8000	60	4 414	17:51
ROPCZYCE (RPC)	23,0000	0,00%	23,0000	23,0000	22,8000	1 097	25 154	17:51
RYVU (RVU)	23,6000	-2,28%	23,9500	24,0000	23,3000	14 353	340 341	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	20,3000	0,00%	20,3000	20,5000	20,2000	1 609	32 719	17:51
SANPL (SPL)	483,9000	-1,61%	488,0000	490,7000	482,2000	43 403	21 054 865	17:51
SANTANDER (SAN)	36,9750	-4,53%	38,0000	38,0000	36,9750	584	21 812	17:51
SANWIL (SNW)	1,4000	-0,71%	1,3900	1,4000	1,3700	1 939	2 664	17:51
SCPFL (SCP)	145,0000	-1,89%	147,8000	147,8000	144,2000	6 788	987 053	17:51
SECOGROUP (SWG)	28,0000	-2,10%	28,0000	28,0000	28,0000	3	84	17:51
SEKO (SEK)	8,2800	-0,96%	8,3800	8,3800	8,2800	1 897	15 839	17:51
SELENAFM (SEL)	38,4000	-0,26%	39,0000	39,0000	38,4000	382	14 793	17:51
SELVITA (SLV)	39,0000	-5,57%	41,1000	41,1000	38,6000	39 407	1 553 676	17:51
SERINUS (SEN)	0,7100	-	-	-	-	-	-	17:51
SFINKS (SFS)	0,3910	-3,93%	0,4060	0,4060	0,3910	13 872	5 467	17:51
SHOPER (SHO)	50,6000	-3,07%	53,0000	53,0000	50,4000	10 476	537 952	17:51
SILVAIR-REGS (SVRS)	10,0000	2,04%	9,7500	10,1000	9,2500	3 356	33 083	17:51
SILVANO (SFG)	4,9000	-3,92%	4,9000	4,9000	4,9000	49	240	17:51
SIMFABRIC (SIM)	1,7000	-5,35%	1,7840	1,7940	1,7000	11 926	20 755	17:51
SKARBIEC (SKH)	30,0000	-4,15%	30,7000	30,8000	29,4000	5 488	164 909	17:51
SKYLINE (SKL)	1,3500	-	-	-	-	-	-	17:51
SNIEZKA (SKA)	79,0000	-2,23%	80,8000	80,8000	79,0000	69	5 521	17:51
SOHODEV (SHD)	0,4020	-0,50%	0,4020	0,4020	0,4020	53	21	17:51
SONEL (SON)	16,7000	-1,76%	17,3500	17,3500	16,7000	242	4 100	17:51
SOPHARMA (SPH)	12,7500	-	-	-	-	-	-	17:51
SPYROSOFT (SPR)	480,0000	-2,83%	490,0000	495,0000	473,0000	291	141 306	17:51
STALEXP (STX)	3,0800	-0,16%	3,0900	3,1000	3,0600	98 225	302 553	17:51
STALPROD (STP)	245,0000	-2,39%	248,0000	248,0000	241,0000	1 261	307 447	17:51
STALPROFI (STF)	8,2000	-1,20%	8,3000	8,3000	8,2000	1 314	10 796	17:51
STAPORKOW (ZUK)	4,0000	-2,44%	4,0000	4,1000	3,9200	2 384	9 535	17:51
STARHEDGE (SHG)	0,2980	-	-	-	-	-	-	17:51
SUNEX (SNX)	4,3500	-2,36%	4,4500	4,4500	4,1500	13 821	59 792	17:51
Reklama
SYGNITY (SGN)	93,0000	-2,52%	95,2000	95,2000	93,0000	3 613	340 156	17:51	Reklama
SYNEKTIK (SNT)	248,2000	-3,80%	258,0000	260,6000	247,0000	15 626	3 932 565	17:51
TALEX (TLX)	19,6000	-1,01%	19,8000	19,8000	19,6000	25	492	17:51
TARCZYNSKI (TAR)	121,0000	-1,22%	125,0000	125,5000	115,0000	330	39 558	17:51
TATRY (TMR)	88,5000	-5,85%	88,5000	88,5000	88,5000	20	1 770	17:51
TAURONPE (TPE)	9,4320	-11,35%	10,4500	10,4500	9,4060	8 101 373	77 923 410	17:51
TBULL (TBL)	3,6800	-	-	-	-	-	-	17:51
TENDERHUT (THG)	6,2000	-1,27%	6,2000	6,2000	6,2000	300	1 860	17:51
TERMOREX (TRR)	0,6550	-3,68%	0,6550	0,6550	0,6300	14 886	9 533	17:51
TESGAS (TSG)	2,6000	1,17%	2,6100	2,6200	2,5800	4 378	11 410	17:51
TEXT (TXT)	45,1000	-3,47%	46,4000	46,7000	45,1000	115 028	5 237 931	17:51
TORPOL (TOR)	55,5000	-1,07%	55,2000	56,0000	53,6000	11 848	648 420	17:51
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	17:51
TOYA (TOA)	9,3300	-2,10%	9,6900	9,6900	9,3000	148 991	1 397 898	17:51
TRAKCJA (TRK)	2,9550	-6,93%	3,1500	3,1500	2,9150	535 244	1 603 284	17:51
TRANSPOL (TRN)	3,8100	-2,31%	3,9500	3,9500	3,8100	8 062	31 167	17:51
TRITON (TRI)	3,0000	-	-	-	-	-	-	17:51
TSGAMES (TEN)	90,0000	-1,75%	91,6000	91,8000	89,7000	13 283	1 204 355	17:51
ULMA (ULM)	56,5000	0,00%	56,5000	56,5000	52,5000	836	45 200	17:51
ULTGAMES (ULG)	12,8000	-2,66%	12,7500	13,0500	12,4500	7 012	88 649	17:51
UNFOLD (UNF)	1,4700	-9,26%	1,6300	1,6300	1,4700	16 793	25 419	17:51
UNIBEP (UNI)	12,1000	-4,35%	12,3000	12,5000	12,1000	20 650	253 612	17:51
UNICREDIT (UCG)	265,8500	-2,08%	268,0000	268,0000	264,9000	107	28 497	17:51
UNIMA (U2K)	7,4000	-1,86%	7,4000	7,4800	7,3000	1 287	9 470	17:51
UNIMOT (UNT)	125,2000	-2,80%	128,8000	128,8000	125,0000	1 225	154 322	17:51
URTESTE (URT)	43,4000	-1,14%	41,8000	43,7000	41,1000	512	21 501	17:51
VERCOM (VRC)	117,0000	-2,01%	119,0000	119,0000	116,0000	3 377	395 044	17:51
VIGOPHOTN (VGO)	472,0000	-3,28%	488,0000	488,0000	472,0000	123	58 851	17:51
VINDEXUS (VIN)	11,5500	-1,70%	11,7000	11,7000	11,5000	9 162	105 811	17:51
VISTAL (VTL)	0,6000	-	-	-	-	-	-	17:51
VIVID (VVD)	0,7960	0,00%	0,7980	0,7980	0,7700	38 493	30 133	17:51
VOTUM (VOT)	46,0000	-2,23%	46,6500	47,0500	44,2000	11 005	505 361	17:51
VOXEL (VOX)	150,2000	-2,09%	154,4000	155,6000	150,2000	871	133 123	17:51
VRG	4,7700	-0,83%	4,8600	4,8700	4,7300	30 758	147 819	17:51
WARIMPEX (WXF)	2,4800	-0,40%	2,4900	2,4900	2,4300	10 180	24 958	17:51
WASKO (WAS)	1,7350	0,00%	1,7350	1,7350	1,7000	11 429	19 544	17:51
WAWEL (WWL)	702,0000	0,00%	702,0000	704,0000	700,0000	27	18 938	17:51
WIELTON (WLT)	6,1200	-2,86%	6,2600	6,2800	6,0400	95 883	586 829	17:51
WIKANA (WIK)	6,8000	0,00%	6,5000	6,8000	6,5000	110	718	17:51
WIRTUALNA (WPL)	52,0000	-2,44%	53,3000	53,3000	51,1000	62 985	3 292 331	17:51
WITTCHEN (WTN)	16,7800	-1,76%	16,9000	17,0800	16,5400	21 864	365 320	17:51
XPLUS (XPL)	2,5600	-2,29%	2,6000	2,6200	2,4400	13 091	33 041	17:51
XTPL (XTP)	70,6000	-0,28%	69,2000	71,3000	69,1000	2 545	179 374	17:51
XTRADEBDM (XTB)	68,6200	-0,44%	68,8000	69,5200	68,0000	213 388	14 670 082	17:51
YOLO (YOL)	0,3360	-	-	-	-	-	-	17:51
ZABKA (ZAB)	23,1800	-2,19%	23,6000	23,6000	23,0000	4 564 015	106 266 493	17:51
ZAMET (ZMT)	0,7780	-1,27%	0,7880	0,7880	0,7620	9 050	6 971	17:51
ZEPAK (ZEP)	21,2000	-2,08%	21,7000	21,9000	21,1500	6 193	132 798	17:51
ZREMB (ZRE)	9,4600	-3,27%	9,6100	9,7500	9,3300	20 109	190 441	17:51
ZUE	10,4500	-1,42%	10,6000	10,6000	10,3000	2 062	21 461	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.