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	106 187,44	1,53%	105 147,71	106 386,62	105 147,71	104 587,92	2 430 671 320	17:15
WIG20	2 887,17	1,67%	2 856,18	2 895,08	2 856,08	2 839,82	1 946 905 973	17:15
WIG30	3 750,42	1,62%	3 711,84	3 762,33	3 711,84	3 690,46	2 148 611 607	17:15
mWIG40	8 106,80	1,40%	8 019,74	8 116,00	8 018,78	7 995,25	424 679 366	17:15
sWIG80	28 809,75	0,54%	28 670,93	28 809,75	28 670,93	28 656,25	39 503 601	17:15
WIG-BANKI	16 914,09	3,11%	16 476,72	16 946,79	16 476,72	16 403,31	659 390 105	17:15
WIG-BUDOW	8 213,72	1,37%	8 148,99	8 287,68	8 148,99	8 102,81	38 315 308	17:15
WIG-CHEMIA	9 189,94	0,20%	9 179,66	9 321,50	9 161,48	9 171,89	3 351 199	17:15
WIG-ENERG	4 396,22	2,14%	4 342,82	4 402,02	4 340,16	4 303,96	164 677 179	17:15
WIG-INFO	10 223,00	2,43%	10 028,14	10 269,44	10 021,46	9 980,68	59 190 434	17:15
WIG-MEDIA	7 454,43	1,62%	7 391,87	7 583,32	7 391,87	7 335,90	4 791 618	17:15
WIG-NRCHOM	5 289,36	0,94%	5 251,93	5 290,84	5 240,70	5 240,13	6 107 906	17:15
WIG-PALIWA	9 210,48	0,54%	9 200,28	9 296,24	9 188,09	9 161,14	208 279 624	17:15
WIG-Poland	110 969,96	1,53%	110 652,52	110 969,96	110 652,52	109 298,59	2 388 437 798	17:15
WIG-SPOZYW	3 066,25	0,07%	3 089,82	3 094,72	3 048,59	3 064,17	1 106 896	17:15
WIG20lev	579,04	3,32%	566,80	582,16	566,76	560,43	1 946 905 973	17:15
WIG20short	2 910,67	-1,64%	2 942,96	2 943,06	2 902,42	2 959,14	1 946 905 973	17:15
GPWB-B1Y3Y	1 262,22	0,10%	1 261,40	1 262,22	1 261,40	1 260,94	-	17:20
GPWB-B1Y4Y	1 267,11	0,13%	1 266,11	1 267,11	1 266,11	1 265,42	-	17:20
GPWB-B1Y5Y	1 272,93	0,14%	1 271,74	1 272,93	1 271,74	1 271,10	-	17:20
GPWB-B3Y5Y	1 285,81	0,18%	1 284,33	1 285,81	1 284,33	1 283,55	-	17:20
GPWB-B5Y	1 279,55	0,31%	1 277,17	1 279,55	1 277,17	1 275,65	-	17:20
GPWB-BWZ	1 269,61	0,12%	1 268,55	1 269,61	1 268,55	1 268,05	-	17:20
INNOVATOR	1 733,61	0,95%	1 732,01	1 733,61	1 732,01	1 717,24	596 237 555	17:15
mWIG40dvp	161,04	4,37%	161,04	161,04	161,04	154,29	424 679 366	17:15
mWIG40TR	12 501,19	1,48%	12 367,17	12 515,39	12 365,47	12 318,77	424 679 366	17:15
mWIG40TRlv	19 906,10	2,95%	19 485,38	19 950,68	19 480,05	19 335,80	424 679 366	17:15
mWIG40TRsh	2 301,50	-1,46%	2 326,90	2 327,23	2 298,80	2 335,51	424 679 366	17:15
sWIG80dvp	597,78	3,53%	597,78	597,78	597,78	577,37	39 503 601	17:15
sWIG80TR	44 475,00	0,61%	44 260,70	44 475,00	44 260,70	44 206,52	39 503 601	17:15
WIG140	2 060,13	1,55%	2 039,55	2 064,16	2 039,55	2 028,59	2 411 088 939	17:15
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 946 905 973	17:15
WIG20TR	6 198,11	1,67%	6 131,51	6 215,08	6 131,37	6 096,47	1 946 905 973	17:15
WIG20TRlev	5 313,92	3,32%	5 201,55	5 342,56	5 201,32	5 143,06	1 946 905 973	17:15
WIG20TRsht	2 727,81	-1,64%	2 758,11	2 758,18	2 720,09	2 773,38	1 946 905 973	17:15
WIG30TR	7 905,77	1,65%	7 824,44	7 930,87	7 824,44	7 777,53	2 148 611 607	17:15
WIG-CEE	2 456,07	0,98%	2 455,98	2 458,46	2 455,98	2 432,30	875 894	17:15
WIGdiv	2 356,90	1,14%	2 339,65	2 368,71	2 339,65	2 330,41	436 474 649	17:15
WIGdivplus	2 166,62	1,58%	2 142,54	2 172,72	2 142,54	2 132,93	846 275 440	17:15
WIG.GAMES	17 947,59	0,04%	17 973,85	18 134,27	17 888,55	17 939,95	37 710 830	17:15
WIG-GORNIC	4 471,00	-0,18%	4 512,28	4 544,70	4 471,00	4 478,96	178 484 726	17:15
WIG-GRY	22 911,97	-0,05%	22 950,35	23 227,99	22 825,02	22 923,04	40 406 156	17:15
WIGind	17 311,77	0,83%	17 237,87	17 330,21	17 189,12	17 169,76	27 761 292	17:15
WIG-LEKI	3 433,68	3,52%	3 324,82	3 519,74	3 324,82	3 316,93	36 239 798	17:15
WIGmed	18 537,51	0,60%	18 473,17	18 695,10	18 473,17	18 427,80	57 939 018	17:15
WIG-MOTO	8 781,07	0,37%	8 784,25	8 839,07	8 714,17	8 748,64	2 315 353	17:15
WIG.MS-BAS	17 570,85	1,37%	17 462,92	17 657,06	17 449,16	17 333,19	335 615 986	17:15
WIG.MS-ECM	8 811,19	1,65%	8 715,53	8 846,49	8 715,53	8 668,49	412 959 401	17:15
WIG.MS-FIN	20 375,73	2,33%	20 030,24	20 421,18	20 021,27	19 911,34	631 404 744	17:15
WIG-ODZIEZ	11 285,21	-0,52%	11 411,27	11 585,24	11 285,21	11 343,78	314 194 113	17:15
WIGtechTR	18 856,82	0,70%	18 777,65	18 942,32	18 776,00	18 725,94	127 470 709	17:15
WIG-Ukrain	575,59	-0,06%	577,91	582,62	575,59	575,95	414 605	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6400	2,33%	2,5700	2,6500	2,5400	12 323	32 170	17:51	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	1 542	1 218	17:51
11BIT (11B)	209,8000	0,38%	209,0000	212,8000	209,0000	6 704	1 412 754	17:51
3RGAMES (3RG)	0,8140	-1,21%	0,8140	0,8320	0,7720	160 745	129 641	17:51
4MASS (4MS)	4,3300	-0,35%	4,3500	4,3500	4,3000	26 722	115 024	17:51
ABPL (ABE)	96,7000	-0,62%	97,3000	97,9000	96,5000	3 150	306 139	17:51
ACAUTOGAZ (ACG)	30,9000	3,34%	29,9000	30,9000	29,6000	4 852	146 454	17:51
ACTION (ACT)	23,1500	0,00%	23,1500	23,2000	22,5500	10 993	251 945	17:51
ADIUVO (ADV)	0,9000	-2,17%	0,9200	0,9360	0,8920	16 077	14 559	17:51
AGORA (AGO)	9,8800	-0,40%	9,9200	9,9800	9,8800	3 818	37 858	17:51
AGROTON (AGT)	4,7800	-0,62%	4,6500	4,9200	4,6000	7 464	34 657	17:51
AIGAMES (ALG)	0,9020	-3,84%	0,9100	0,9560	0,8600	17 612	16 051	17:51
AILLERON (ALL)	20,6500	-0,24%	20,7500	20,8500	20,6500	13 797	285 302	17:51
AIRWAY (AWM)	0,4375	-1,46%	0,4595	0,4595	0,4140	1 277 002	548 603	17:51
ALIOR (ALR)	98,9000	4,70%	94,3800	99,4000	94,1200	1 264 563	122 768 239	17:51
ALLEGRO (ALE)	34,3550	0,60%	34,1500	34,8000	34,0600	2 530 687	87 092 912	17:51
ALTA (AAT)	2,0800	2,97%	2,0200	2,0800	2,0100	2 002	4 124	17:51
ALTUSTFI (ALI)	2,1900	-3,10%	2,2600	2,2600	2,1900	69	154	17:51
AMBRA (AMB)	21,3000	0,24%	21,1000	21,3000	21,0000	7 683	162 422	17:51
AMICA (AMC)	59,8000	1,53%	59,3000	59,9000	58,6000	2 789	165 523	17:51
AMPLI (APL)	0,9750	-	-	-	-	-	-	17:51
AMREST (EAT)	15,9800	1,40%	15,7600	16,0000	15,7600	57 813	918 932	17:51
ANSWEAR (ANR)	27,8500	-0,54%	27,8500	28,4000	27,8500	12 986	363 637	17:51
APATOR (APT)	21,0000	6,28%	19,7600	21,5000	19,6000	48 681	1 004 475	17:51
APLISENS (APN)	18,8500	0,53%	18,7500	19,0000	18,6000	311	5 876	17:51
APSENERGY (APE)	2,9800	-2,30%	3,0600	3,1100	2,8000	31 617	93 830	17:51
ARCHICOM (ARH)	44,8000	4,19%	43,5000	44,8000	43,5000	963	42 218	17:51
ARCTIC (ATC)	10,9200	-1,09%	11,0600	11,1600	10,9200	106 275	1 170 762	17:51
ARLEN (ARL)	36,7000	1,12%	36,2500	36,8850	36,2500	36 965	1 352 509	17:51
ARTIFEX (ART)	15,3000	-0,91%	15,4800	15,5600	15,3000	3 071	47 232	17:51
ASBIS (ASB)	26,3200	5,28%	25,0000	26,3200	25,0000	232 243	5 982 647	17:51
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	86,8000	-1,14%	86,8000	86,8000	86,0000	1 297	112 312	17:51
ASSECOPOL (ACP)	220,8000	4,64%	212,2000	222,8000	212,2000	205 102	44 874 702	17:51
ASSECOSEE (ASE)	81,0000	2,66%	78,9000	81,5000	78,2000	7 642	606 945	17:51
ASTARTA (AST)	56,0000	-0,18%	57,2000	58,0000	56,0000	2 683	151 687	17:51
ATAL (1AT)	64,0000	-0,62%	64,1000	64,4000	63,8000	5 708	365 531	17:51
ATENDE (ATD)	3,2000	-1,84%	3,2600	3,2600	3,2000	22 160	71 331	17:51
ATLANTAPL (ATP)	15,8000	0,00%	15,9000	16,1500	15,8000	879	13 943	17:51
ATLANTIS (ATS)	2,2500	0,45%	2,2400	2,2500	2,1200	749	1 676	17:51
ATMGRUPA (ATG)	3,8000	-0,26%	3,8200	3,8200	3,7800	39 225	149 383	17:51
ATREM (ATR)	37,9000	1,61%	37,5000	37,9000	36,6000	10 672	400 471	17:51
AUTOPARTN (APR)	20,2500	0,00%	20,3000	20,9000	20,2500	71 815	1 475 900	17:51
BBIDEV (BBD)	5,4500	0,00%	5,2500	5,4500	5,2500	2 355	12 429	17:51
BENEFIT (BFT)	3 130,0000	-0,48%	3 165,0000	3 200,0000	3 105,0000	2 319	7 297 110	17:51
BEST (BST)	25,8000	-0,77%	25,0000	25,8000	25,0000	302	7 552	17:51
BETACOM (BCM)	4,7000	1,29%	4,6400	4,7200	4,5600	2 750	12 720	17:51
BIGCHEESE (BCS)	12,9200	-0,31%	12,9600	12,9800	12,5800	888	11 347	17:51
BIOCELTIX (BCX)	101,4000	-0,78%	102,8000	103,0000	100,0000	7 682	777 759	17:51
BIOMAXIMA (BMX)	14,7500	3,15%	14,4500	14,7500	14,3500	9 319	136 423	17:51
BIOMEDLUB (BML)	5,2700	2,13%	5,1600	5,2800	5,1600	112 032	586 665	17:51
BIOPLANET (BIP)	18,4500	-2,89%	18,5500	18,5500	18,4500	10	185	17:51
BIOTON (BIO)	4,1600	0,24%	4,1200	4,1600	4,1200	14 955	61 949	17:51
BLOOBER (BLO)	28,9000	1,05%	28,6000	29,0000	28,5000	9 116	262 674	17:51
BNPPPL (BNP)	109,0000	0,93%	110,0000	110,0000	106,0000	2 359	254 660	17:51
BOGDANKA (LWB)	25,2500	1,81%	24,8500	25,5500	24,6500	133 132	3 349 109	17:51
BOOMBIT (BBT)	6,7800	-1,45%	6,8200	6,8200	6,7800	5 174	35 210	17:51
BORYSZEW (BRS)	6,2200	7,24%	6,0000	6,2400	5,9000	259 711	1 588 078	17:51
BOS	10,2000	0,20%	10,1800	10,3000	10,1400	6 669	68 148	17:51
BOWIM (BOW)	4,4600	-5,51%	4,7600	4,7600	4,3500	59 898	269 201	17:51
BRAND24 (B24)	53,8000	-3,58%	55,0000	55,0000	53,8000	851	46 226	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	550,4000	1,93%	540,0000	560,0000	540,0000	58 561	32 161 191	17:51
BUMECH (BMC)	8,8300	4,00%	8,4800	9,0200	8,3900	31 993	279 931	17:51
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	5 013	1 153	17:51
CAPITEA (CAP)	0,4670	0,11%	0,4580	0,4670	0,4570	52 807	24 454	17:51
CAPTORTX (CTX)	36,9000	5,43%	35,4000	37,0000	35,0000	25 902	933 393	17:51
CASPAR (CSR)	5,8000	0,00%	5,6000	5,8000	5,4500	44	245	17:51
CAVATINA (CAV)	16,3000	-0,31%	16,3500	16,3500	16,3000	5 338	87 060	17:51
CCC	200,4000	-0,55%	202,5000	208,6000	200,4000	1 200 736	241 746 645	17:51
Reklama
CCENERGY (CCE)	0,3300	-	-	-	-	-	-	17:51	Reklama
CDPROJEKT (CDR)	269,5000	-0,11%	267,7000	273,8000	267,6000	126 223	34 116 835	17:51
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	202	2 061	17:51
CELTIC (CPD)	4,8000	-5,51%	5,0000	5,0000	4,8000	20 113	97 376	17:51
CEZ	209,2000	0,87%	210,8000	211,0000	209,2000	55	11 598	17:51
CFI	0,1600	-5,88%	0,1600	0,1600	0,1600	29 000	4 640	17:51
CIGAMES (CIG)	2,2400	0,90%	2,2000	2,2400	2,2000	85 990	190 897	17:51
CITYSERV (CTS)	5,6500	-5,04%	5,6500	5,6500	5,6500	330	1 865	17:51
CLNPHARMA (CLN)	24,0000	6,67%	22,5000	25,3000	22,4000	1 562 866	35 398 167	17:51
CLOUD (CLD)	48,9000	0,20%	48,8000	48,9000	48,8000	112	5 477	17:51
COALENERG (CLE)	1,8150	0,55%	1,8400	1,8400	1,7850	23 954	43 174	17:51
COGNOR (COG)	7,5800	1,27%	7,4800	7,5800	7,3300	21 340	159 597	17:51
COLUMBUS (CLC)	7,0700	0,00%	7,1500	7,2300	6,9800	60 762	429 830	17:51
COMP (CMP)	234,0000	-2,09%	240,0000	240,0000	233,0000	1 935	457 056	17:51
COMPERIA (CPL)	4,8000	-	-	-	-	-	-	17:51
COMPREMUM (CPR)	1,0650	-0,47%	1,0700	1,1200	1,0100	194 062	211 116	17:51
CORMAY (CRM)	0,5120	-1,54%	0,5220	0,5240	0,5060	18 559	9 486	17:51
CPIEUROPE (CPI)	78,4500	-	-	-	-	-	-	17:51
CREEPYJAR (CRJ)	454,0000	2,25%	442,0000	460,0000	442,0000	345	155 136	17:51
CREOTECH (CRI)	292,0000	-0,68%	294,0000	295,0000	289,5000	2 283	665 596	17:51
CYBERFLKS (CBF)	166,4000	2,21%	164,4000	166,6000	164,0000	4 233	701 489	17:51
CYFRPLSAT (CPS)	17,6100	-0,51%	17,7000	17,9400	17,5800	515 540	9 141 099	17:51
CZTOREBKA (CZT)	0,4600	-	-	-	-	-	-	17:51
DADELO (DAD)	46,8000	8,84%	43,8000	46,8000	43,4000	15 030	677 506	17:51
DATAWALK (DAT)	127,0400	2,45%	126,4800	129,0000	122,5200	22 606	2 849 114	17:51
DBENERGY (DBE)	12,9000	1,98%	12,6500	12,9000	12,6500	322	4 125	17:51
DEBICA (DBC)	83,4000	0,12%	83,4000	83,4000	82,7000	1 404	116 685	17:51
DECORA (DCR)	77,0000	0,52%	76,6000	77,6000	75,8000	660	50 697	17:51
DEKPOL (DEK)	63,4000	5,32%	61,2000	63,4000	61,0000	4 149	257 398	17:51
DELKO (DEL)	6,6000	-1,79%	6,6800	6,7400	6,6000	8 316	55 303	17:51
DEVELIA (DVL)	7,5500	1,75%	7,4800	7,6000	7,4400	257 546	1 930 155	17:51
DGA	18,3500	7,94%	17,5000	18,4000	17,4000	1 914	33 982	17:51
DIAG (DIA)	167,2000	0,63%	166,6500	167,2000	164,0000	23 942	3 969 227	17:51
DIGITANET (DIG)	82,9000	-0,60%	83,4000	83,4000	80,0000	2 724	223 980	17:51
DIGITREE (DTR)	13,2000	-	-	-	-	-	-	17:51
DINOPL (DNP)	521,6000	3,12%	510,0000	522,0000	509,6000	516 661	267 952 942	17:51
DMGROUP (DMG)	3,7500	1,08%	3,6600	3,8900	3,6600	11 100	42 239	17:51
DOMDEV (DOM)	236,5000	0,64%	236,5000	238,0000	235,5000	2 256	534 543	17:51
DRAGOENT (DGE)	21,8000	1,40%	21,6000	21,8000	21,6000	203	4 394	17:51
ECBSA (ECB)	31,9000	1,27%	31,5500	32,1000	31,2000	2 967	94 126	17:51
ECHO (ECH)	5,0600	2,43%	4,8600	5,1000	4,8600	108 144	545 010	17:51
EDINVEST (EDI)	5,7400	-0,35%	5,7400	5,8000	5,7400	1 353	7 778	17:51
EFEKT (EFK)	5,3500	-2,73%	5,3500	5,3500	5,3500	1 459	7 806	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	47,6500	0,63%	47,2000	48,3500	47,0000	10 129	482 477	17:51
ELKOP (EKP)	2,5700	0,00%	2,5600	2,5700	2,5100	1 862	4 705	17:51
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	17:51
ENAP (ENP)	2,8000	-	-	-	-	-	-	17:51
ENEA (ENA)	20,6200	3,10%	20,2400	20,7000	20,1400	2 543 867	52 415 697	17:51
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,5000	34	664	17:51
ENERGA (ENG)	12,1800	1,33%	12,0000	12,1800	12,0000	35 541	431 336	17:51
ENERGOINS (ENI)	2,1400	2,88%	2,0500	2,1400	2,0500	19 956	42 131	17:51
ENTER (ENT)	57,0000	-0,87%	57,5000	57,8000	56,5000	6 566	372 929	17:51
EQUNICO (EQU)	0,8000	5,26%	0,7900	0,8080	0,7700	7 595	6 049	17:51
ERBUD (ERB)	34,3000	0,29%	34,3500	34,5500	33,7000	3 694	125 860	17:51
ERG	49,0000	-	-	-	-	-	-	17:51
ESOTIQ (EAH)	35,7000	0,28%	35,7000	35,7000	35,7000	2 151	76 791	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	5,3600	3,47%	5,1800	5,4200	5,0600	89 485	470 257	17:51
EUROCASH (EUR)	8,5550	1,60%	8,3750	8,5800	8,3750	87 476	746 130	17:51
EUROHOLD (EHG)	2,3600	1,72%	2,3200	2,3600	2,3200	563	1 319	17:51
EUROTEL (ETL)	23,2000	2,65%	22,6000	23,3000	21,9000	8 807	201 493	17:51
FABRITY (FAB)	27,0000	-3,57%	27,9000	27,9000	26,6000	4 449	119 818	17:51
FASING (FSG)	12,0000	-0,83%	12,0000	12,0000	12,0000	10	120	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	11,7000	2,18%	11,4500	11,7000	11,4500	197	2 266	17:51
FERRO (FRO)	37,0000	0,00%	37,1000	37,7000	37,0000	8 347	311 611	17:51
FMG	124,5000	-2,35%	128,0000	130,0000	121,0000	565	70 088	17:51
FON	0,9900	-	-	-	-	-	-	17:51
FORTE SA (FTE)	31,0000	7,27%	29,2000	31,2000	29,0000	15 151	459 750	17:51
Reklama
GAMEOPS (GOP)	17,9200	10,21%	16,5400	18,3400	16,3600	20 162	354 535	17:51	Reklama
GAMFACTOR (GIF)	7,3000	-1,62%	7,6000	7,6000	7,2200	10 957	80 543	17:51
GENOMTEC (GMT)	7,0200	0,00%	7,0400	7,0400	6,8100	6 012	42 083	17:51
GETIN (GTN)	0,8440	-0,71%	0,8420	0,8520	0,8390	5 320 974	4 496 708	17:51
GIGROUP (GIG)	2,1100	1,44%	2,1400	2,1400	2,1100	1 416	3 030	17:51
GOBARTO (GOB)	25,8000	0,00%	25,1000	25,8000	25,0000	902	22 605	17:51
GPW	52,0000	2,56%	51,0000	52,0000	51,0000	204 365	10 541 658	17:51
GREENX (GRX)	1,7200	-0,41%	1,7460	1,7460	1,7200	209 254	361 769	17:51
GRENEVIA (GEA)	2,5900	-0,19%	2,5800	2,5900	2,5400	22 386	57 588	17:51
GRODNO (GRN)	10,1000	-1,94%	10,1000	10,2500	10,0000	3 526	35 488	17:51
GRUPAAZOTY (ATT)	22,9800	0,09%	22,9600	23,4600	22,9000	112 950	2 610 883	17:51
GRUPRACUJ (GPP)	62,4000	-0,16%	62,5000	63,2000	61,7000	49 487	3 113 801	17:51
GTC	4,1200	-1,67%	4,1700	4,1800	4,0200	19 251	77 770	17:51
HANDLOWY (BHW)	122,6000	1,16%	121,2000	123,0000	120,6000	151 629	18 533 065	17:51
HARPER (HRP)	6,0800	2,70%	5,9200	6,0800	5,8000	6 738	39 548	17:51
HELIO (HEL)	26,5000	-2,57%	27,2000	27,2000	26,5000	4 607	124 002	17:51
HERKULES (HRS)	1,1550	1,32%	1,1400	1,2400	1,1050	126 284	151 031	17:51
HUUUGE-S144 (HUGE)	18,4200	0,99%	18,2400	18,5000	18,1200	17 090	313 845	17:51
HYDROTOR (HDR)	21,4000	1,42%	21,3000	21,4000	21,1000	541	11 532	17:51
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	1 967	539	17:51
IBSM (IBS)	76,0000	0,00%	73,0000	76,2000	73,0000	27	1 977	17:51
IDMPL (IDM)	0,5950	-	-	-	-	-	-	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	26,5500	0,19%	26,5000	27,0000	25,9000	2 548	67 549	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	30,0000	0,67%	29,8000	30,6000	29,0000	1 894	56 580	17:51
IMMOBILE (GKI)	3,1900	-2,15%	3,1000	3,2600	3,1000	30 497	95 976	17:51
IMPERIO (IMP)	1,2100	5,22%	1,1400	1,2100	1,1400	42 887	51 272	17:51
IMS	3,8700	-0,26%	3,8800	3,9100	3,8500	8 923	34 432	17:51
INC	1,8000	-1,10%	1,8650	1,9000	1,8000	51 342	94 086	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	312,0000	0,00%	310,0000	313,5000	310,0000	10 695	3 336 205	17:51
INPRO (INP)	7,1500	-1,38%	7,2500	7,2500	7,1500	1 326	9 487	17:51
INSTALKRK (INK)	40,5000	0,25%	40,3000	40,5000	40,1000	169	6 801	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	2,1700	-1,36%	2,1500	2,2000	2,0700	18 784	39 754	17:51
INTERCARS (CAR)	595,0000	0,34%	594,0000	599,0000	588,0000	1 147	679 835	17:51
INTERSPPL (IPO)	0,3720	-1,59%	0,3850	0,3950	0,3700	36 695	13 709	17:51
INTROL (INL)	7,0200	-1,13%	7,1000	7,1000	7,0200	1 377	9 716	17:51
IPOPEMA (IPE)	2,6700	-0,37%	2,6800	2,7000	2,6700	4 076	10 918	17:51
IZOBLOK (IZB)	29,0000	5,07%	28,4000	29,0000	28,4000	1 100	31 840	17:51
IZOLACJA (IZO)	3,9000	1,83%	3,9000	3,9000	3,7700	15	58	17:51
IZOSTAL (IZS)	2,6400	0,38%	2,6300	2,6800	2,6300	64 868	171 550	17:51
JRH	4,6400	0,87%	4,6100	4,6400	4,5000	7 407	33 753	17:51
JSW	24,0400	9,47%	22,0000	24,6000	22,0000	1 730 388	40 911 321	17:51
JWWINVEST (JWW)	2,9700	-0,34%	2,9600	2,9700	2,9600	305	904	17:51
KCI	0,8600	0,00%	0,8600	0,8700	0,8480	12 540	10 849	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	17,0400	-0,23%	17,2200	17,4000	16,9800	4 929	84 218	17:51
KETY (KTY)	910,0000	1,22%	900,5000	927,0000	900,5000	15 347	14 001 797	17:51
KGHM (KGH)	134,9000	-0,81%	136,0000	137,7500	134,6000	981 604	133 819 354	17:51
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	1 095	15 753	17:51
KINOPOL (KPL)	16,5000	-1,49%	16,6000	16,6000	16,4000	19 961	329 230	17:51
KOGENERA (KGN)	56,3000	-1,05%	56,9000	56,9000	56,3000	2 342	132 195	17:51
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	17:51
KOMPUTRON (KOM)	5,8400	0,00%	5,8000	5,9800	5,5400	19 644	112 123	17:51
KPPD (KPD)	28,4000	4,41%	28,4000	28,4000	28,4000	270	7 668	17:51
KRAKCHEM (KCH)	0,9440	-2,28%	0,9440	0,9440	0,9300	223	209	17:51
KREDYTIN (KRI)	17,4000	-	-	-	-	-	-	17:51
KRKA (KRK)	838,0000	2,20%	862,0000	862,0000	820,0000	28	23 344	17:51
KRUK (KRU)	410,0000	1,46%	404,9000	413,4000	404,8000	25 084	10 279 552	17:51
KRVITAMIN (KVT)	9,8800	0,00%	9,8800	9,9000	9,7200	8 665	84 605	17:51
KSGAGRO (KSG)	2,7000	-4,59%	2,8300	2,8300	2,7000	32 029	87 899	17:51
LABOPRINT (LAB)	15,1000	-	-	-	-	-	-	17:51
LARK (LRK)	0,1500	-	-	-	-	-	-	17:51
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	17:51
LENA (LEN)	2,8400	2,16%	2,8100	2,8400	2,7700	581	1 635	17:51
LENTEX (LTX)	7,3800	-0,27%	7,4600	7,4600	7,3800	3 638	26 849	17:51
LESS (LES)	0,2540	0,00%	0,2490	0,2560	0,2430	24 168	5 922	17:51
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	68	97	17:51
Reklama
LOKUM (LKD)	21,5000	-0,46%	21,8000	21,8000	19,8500	2 080	43 738	17:51	Reklama
LPP	14 880,0000	-0,63%	14 950,0000	15 250,0000	14 880,0000	4 569	68 699 460	17:51
LSISOFT (LSI)	23,0000	0,88%	22,8000	23,0000	22,6000	275	6 323	17:51
LUBAWA (LBW)	8,6200	1,89%	8,4400	8,6500	8,4150	330 284	2 825 914	17:51
MABION (MAB)	9,8800	0,10%	9,8900	9,9900	9,8000	14 636	145 288	17:51
MAKARONPL (MAK)	19,8800	-0,60%	20,0000	20,0000	19,6200	7 914	156 782	17:51
MANGATA (MGT)	71,6000	-0,56%	74,2000	74,2000	70,0000	111	7 895	17:51
MANYDEV (MAN)	0,7580	-	-	-	-	-	-	17:51
MARVIPOL (MVP)	7,6600	-2,54%	7,8600	7,8600	7,2200	260 990	2 008 759	17:51
MAXCOM (MXC)	6,8600	2,39%	6,5000	6,9400	6,0800	8 666	56 017	17:51
MBANK (MBK)	806,2000	2,44%	785,0000	807,4000	785,0000	44 154	35 444 627	17:51
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	17:51
MCI	27,6000	1,85%	27,1000	27,7000	27,1000	8 743	239 952	17:51
MDIENERGIA (MDI)	1,2350	2,49%	1,2100	1,2450	1,2050	1 240	1 514	17:51
MEDICALG (MDG)	24,9500	0,81%	24,9000	25,1000	24,6500	6 790	169 365	17:51
MEDINICE (ICE)	7,9000	1,41%	7,7100	7,9500	7,5300	4 241	33 059	17:51
MEGARON (MEG)	7,0000	0,00%	7,0000	7,0000	7,0000	5	35	17:51
MENNICA (MNC)	29,0000	1,40%	28,8000	29,1000	28,5000	5 097	147 203	17:51
MERCATOR (MRC)	47,5000	1,93%	46,6000	47,6000	46,1000	13 639	641 080	17:51
MERCOR (MCR)	24,8000	0,81%	24,6000	24,8000	24,5000	202	4 958	17:51
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,6100	30	108	17:51
MFO	36,7000	0,00%	36,8000	36,8000	36,1000	723	26 350	17:51
MILKILAND (MLK)	1,7800	-1,11%	1,8000	1,8000	1,7200	22 765	40 607	17:51
MILLENNIUM (MIL)	15,0000	4,68%	14,3300	15,0800	14,3300	3 981 024	59 528 341	17:51
MIRACULUM (MIR)	0,8900	0,00%	0,8900	0,8900	0,8620	11 754	10 449	17:51
MIRBUD (MRB)	13,5800	1,80%	13,5000	13,7900	13,3500	107 204	1 466 526	17:51
MLPGROUP (MLG)	84,6000	0,24%	84,2000	84,6000	82,0000	657	54 798	17:51
MLSYSTEM (MLS)	17,3000	-2,81%	17,7600	17,8000	17,3000	11 827	207 113	17:51
MOBRUK (MBR)	293,0000	0,69%	294,5000	300,5000	290,0000	10 374	3 069 255	17:51
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	209	303	17:51
MOL	31,7600	1,47%	31,0000	31,9800	31,0000	12 740	404 989	17:51
MOLECURE (MOC)	5,9800	0,00%	5,9800	6,4200	5,8800	222 026	1 350 519	17:51
MONNARI (MON)	4,7500	-0,63%	4,7700	4,7700	4,7100	8 950	42 415	17:51
MOSTALPLC (MSP)	15,6500	0,97%	15,5000	15,6500	15,3000	959	14 761	17:51
MOSTALWAR (MSW)	7,7200	-2,28%	7,8200	7,9400	7,6400	7 091	54 828	17:51
MOSTALZAB (MSZ)	5,7200	-1,21%	5,7900	5,7900	5,7200	20 319	116 883	17:51
MOVIEGAME (MOV)	15,1800	0,53%	15,1000	15,1800	14,9800	582	8 796	17:51
MURAPOL (MUR)	39,1000	0,26%	39,2500	39,2500	39,0000	4 963	193 987	17:51
MUZA (MZA)	13,7500	5,77%	13,3500	13,8000	13,3500	1 118	15 145	17:51
MWTRADE (MWT)	3,4600	-	-	-	-	-	-	17:51
NANOGROUP (NNG)	2,7350	-0,18%	2,7200	2,7500	2,6000	14 313	38 725	17:51
NEUCA (NEU)	687,0000	-0,29%	694,0000	695,0000	686,0000	5 892	4 065 225	17:51
NEWAG (NWG)	70,0000	-0,71%	70,5000	71,0000	69,5000	11 247	787 339	17:51
NEXITY (NXG)	1,9500	7,73%	1,9000	1,9800	1,8000	689	1 345	17:51
NOCTILUCA (NCL)	100,0000	-0,50%	100,5000	100,5000	98,0000	619	61 436	17:51
NOVATURAS (NTU)	7,8400	-0,25%	7,8400	7,8400	7,8400	83	651	17:51
NOVAVISGR (NVG)	1,2200	-4,69%	1,2500	1,2760	1,1900	245 623	303 105	17:51
NOVITA (NVT)	95,8000	1,27%	95,0000	96,0000	94,0000	69	6 520	17:51
NTCAPITAL (NTC)	0,6300	-1,56%	0,6380	0,6400	0,6160	5 600	3 474	17:51
NTTSYSTEM (NTT)	10,0000	-0,99%	10,1500	10,1500	9,6600	7 888	78 669	17:51
ODLEWNIE (ODL)	9,0600	-1,52%	9,0600	9,2000	9,0400	273	2 483	17:51
ONDE (OND)	10,1200	-0,78%	10,2000	10,3600	10,0800	20 285	207 696	17:51
ONESANO (ONO)	0,9300	-1,06%	0,9180	0,9400	0,9000	12 206	11 031	17:51
OPONEO.PL (OPN)	94,0000	0,86%	93,6000	94,6000	92,6000	636	59 665	17:51
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	417	1 593	17:51
ORANGEPL (OPL)	9,4020	1,60%	9,1880	9,5000	9,1880	1 333 690	12 543 431	17:51
ORCOGROUP (OPG)	4,7000	-	-	-	-	-	-	17:51
ORZBIALY (OBL)	38,8000	0,52%	38,8000	38,8000	38,8000	16	621	17:51
OTLOG (OTS)	15,3000	-2,55%	15,6000	15,6600	15,0600	1 058	16 032	17:51
OTMUCHOW (OTM)	5,2800	-0,38%	5,3000	5,3000	5,1000	1 912	10 094	17:51
PAMAPOL (PMP)	2,6200	0,00%	2,6200	2,6200	2,6200	4	10	17:51
PANOVA (NVA)	15,9000	0,95%	15,7500	15,9000	15,7500	219	3 457	17:51
PASSUS (PAS)	59,8000	1,70%	58,6000	61,8000	58,6000	8 430	505 616	17:51
PATENTUS (PAT)	3,5000	-1,41%	3,5000	3,5400	3,4000	6 757	23 398	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,7000	-	-	-	-	-	-	17:51
PCCEXOL (PCX)	2,7000	-0,37%	2,7100	2,7200	2,6600	61 215	163 770	17:51
PCCROKITA (PCR)	66,5000	0,45%	66,4000	66,5000	66,2000	10 900	723 982	17:51
PCFGROUP (PCF)	5,3800	-0,92%	5,4200	5,5800	5,3600	33 699	183 691	17:51
PEKABEX (PBX)	18,0000	-1,37%	18,2500	18,2500	17,9000	2 215	39 896	17:51
Reklama
PEKAO (PEO)	189,2500	3,02%	183,7000	189,9500	183,7000	629 171	118 157 684	17:51	Reklama
PEPCO (PCO)	22,0000	1,38%	21,8500	22,0500	21,6500	1 580 133	34 632 990	17:51
PEPEES (PPS)	0,9000	-2,17%	0,9000	0,9200	0,8800	27 448	25 205	17:51
PGE	11,3800	1,61%	11,2500	11,4300	11,2300	7 650 587	87 017 666	17:51
PGFGROUP (PGV)	0,5200	-22,85%	0,4800	0,5200	0,4800	67 393	33 536	17:51
PHARMENA (PHR)	3,3700	2,12%	3,3800	3,3800	3,1400	4 668	14 884	17:51
PHN	9,9800	0,20%	9,9600	9,9800	9,9200	1 227	12 188	17:51
PHOTON (PEN)	3,2700	-0,30%	3,3900	3,3900	3,2700	2 630	8 841	17:51
PKNORLEN (PKN)	84,1600	0,53%	83,8000	84,9600	83,8000	2 460 132	207 769 535	17:51
PKOBP (PKO)	77,4800	2,70%	75,4400	77,7000	75,4000	2 804 827	215 830 217	17:51
PKPCARGO (PKP)	15,4900	-0,96%	15,6400	15,7500	15,4900	90 429	1 409 134	17:51
PLAYWAY (PLW)	322,0000	0,31%	321,0000	322,5000	318,5000	3 077	985 746	17:51
PLAZACNTR (PLZ)	2,5200	-0,40%	2,5200	2,5200	2,5200	903	2 276	17:51
PMPG (PGM)	2,4000	0,00%	2,4100	2,4200	2,4000	2 560	6 160	17:51
POLENERGIA (PEP)	59,8000	0,67%	60,0000	60,2000	59,4000	3 404	203 826	17:51
POLICE (PCE)	9,2000	0,22%	9,1800	9,2000	9,0400	1 383	12 657	17:51
POLIMEXMS (PXM)	4,7400	1,39%	4,6500	4,7450	4,6300	165 613	778 772	17:51
POLTREG (PTG)	32,0000	-0,93%	32,3000	33,2000	31,1000	1 565	50 578	17:51
POLWAX (PWX)	1,3900	2,96%	1,3700	1,3900	1,3500	2 667	3 678	17:51
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	25	85	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	22,3000	2,76%	22,0000	22,3000	22,0000	58	1 281	17:51
PROJPRZEM (PJP)	16,6500	0,91%	16,5000	16,8500	16,5000	3 407	56 397	17:51
PROTEKTOR (PRT)	1,2500	0,00%	1,2000	1,2500	1,2000	173 803	211 404	17:51
PTWP (PTW)	101,0000	2,54%	98,5000	103,0000	98,5000	2 541	252 507	17:51
PULAWY (ZAP)	52,4000	0,00%	52,6000	52,6000	51,0000	271	14 192	17:51
PURE (PUR)	4,4000	-5,54%	4,6800	4,7000	4,4000	64 688	294 588	17:51
PZU	63,5600	1,44%	62,7600	64,1200	62,7600	1 877 336	119 392 403	17:51
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	85	2 125	17:51
QUERCUS (QRS)	10,5000	0,48%	10,4000	10,8000	10,3000	14 010	148 434	17:51
RAEN (RAE)	0,3260	-1,81%	0,3310	0,3310	0,3200	108 100	34 969	17:51
RAFAKO (RFK)	0,1980	-0,40%	0,1990	0,2015	0,1972	1 542 846	306 205	17:51
RAFAMET (RAF)	72,0000	2,86%	70,0000	72,0000	70,0000	709	50 363	17:51
RAINBOW (RBW)	130,8000	1,00%	132,0000	135,8000	129,2000	121 270	15 945 771	17:51
RANKPROGR (RNK)	4,1300	4,03%	3,9750	4,1700	3,9700	5 827	23 760	17:51
RAWLPLUG (RWL)	16,4000	-0,61%	16,5000	16,6500	15,7000	3 318	53 597	17:51
REDAN (RDN)	0,0500	-	-	-	-	-	-	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0700	-	-	-	-	-	-	17:51
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	17:51
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1400	185	951	17:51
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	202	2 767	17:51
RENDER (RND)	117,5000	0,00%	118,0000	118,0000	116,5000	2 998	352 511	17:51
ROPCZYCE (RPC)	27,8000	1,09%	27,9000	27,9000	27,5000	1 663	46 253	17:51
RYVU (RVU)	31,9500	0,47%	31,9000	32,1500	31,7000	60 383	1 931 959	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	22,8000	0,44%	22,8000	22,8000	22,6000	581	13 164	17:51
SANPL (SPL)	519,0000	5,90%	492,0000	523,2000	489,0000	157 224	80 944 069	17:51
SANTANDER (SAN)	30,5900	0,96%	30,5000	30,5900	29,8400	823	25 055	17:51
SANWIL (SNW)	1,3150	0,00%	1,3200	1,3300	1,3150	9 821	12 981	17:51
SCPFL (SCP)	149,6000	-2,09%	152,8000	154,2000	149,0000	1 230	186 188	17:51
SECOGROUP (SWG)	29,0000	-3,33%	29,2000	29,2000	29,0000	44	1 283	17:51
SEKO (SEK)	8,5200	-0,47%	8,5600	8,6800	8,5000	4 728	40 557	17:51
SELENAFM (SEL)	35,6000	-1,39%	36,4000	36,6000	34,5000	3 007	106 109	17:51
SELVITA (SLV)	28,8000	-1,37%	29,3000	29,4000	28,8000	20 689	600 840	17:51
SERINUS (SEN)	0,7100	-	-	-	-	-	-	17:51
SFINKS (SFS)	0,4890	-2,59%	0,5020	0,5040	0,4800	56 768	27 898	17:51
SHOPER (SHO)	50,2000	0,40%	50,0000	50,8000	49,7000	13 052	656 965	17:51
SILVAIR-REGS (SVRS)	5,8500	3,54%	5,5500	5,8500	5,5500	5 380	30 447	17:51
SILVANO (SFG)	5,3800	3,86%	5,3800	5,3800	5,3800	61	328	17:51
SIMFABRIC (SIM)	1,7500	1,27%	1,7160	1,8500	1,6480	36 918	63 343	17:51
SKARBIEC (SKH)	27,8000	4,51%	27,0000	27,8000	26,8000	1 338	36 515	17:51
SKYLINE (SKL)	1,5800	3,95%	1,5200	1,5800	1,5200	1 450	2 219	17:51
SNIEZKA (SKA)	82,0000	-2,38%	84,0000	84,0000	80,8000	866	70 522	17:51
SOHODEV (SHD)	0,3800	0,00%	0,3800	0,3800	0,3800	210	80	17:51
SONEL (SON)	15,8500	0,63%	15,8000	15,9000	15,6000	883	13 865	17:51
SOPHARMA (SPH)	15,0000	-1,32%	15,0000	15,0000	15,0000	1	15	17:51
SPYROSOFT (SPR)	590,0000	1,03%	584,0000	592,0000	584,0000	79	46 568	17:51
STALEXP (STX)	3,0850	0,49%	3,0800	3,1000	3,0500	63 474	195 258	17:51
STALPROD (STP)	256,0000	4,07%	246,0000	256,0000	245,0000	975	244 362	17:51
Reklama
STALPROFI (STF)	8,6000	-1,15%	8,6600	8,7000	8,5800	5 339	46 050	17:51	Reklama
STAPORKOW (ZUK)	3,3400	-0,60%	3,3800	3,3800	3,3400	143	482	17:51
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	17:51
SUNEX (SNX)	6,9800	0,87%	6,9900	7,0300	6,9300	3 346	23 405	17:51
SYGNITY (SGN)	105,5000	-5,38%	112,0000	112,0000	105,0000	4 462	476 150	17:51
SYNEKTIK (SNT)	201,0000	-0,79%	203,4000	206,8000	200,0000	27 477	5 576 770	17:51
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	17:51
TARCZYNSKI (TAR)	121,0000	0,83%	122,5000	122,5000	118,5000	777	93 031	17:51
TATRY (TMR)	95,0000	-	-	-	-	-	-	17:51
TAURONPE (TPE)	8,5280	2,87%	8,3000	8,5280	8,3000	2 533 703	21 451 948	17:51
TBULL (TBL)	3,6800	-13,62%	4,2600	4,2600	3,6800	341	1 336	17:51
TENDERHUT (THG)	6,0000	-	-	-	-	-	-	17:51
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	50	36	17:51
TESGAS (TSG)	2,4000	2,13%	2,4000	2,4000	2,3700	1 352	3 216	17:51
TEXT (TXT)	56,4000	-3,67%	58,2500	58,3500	56,4000	79 403	4 524 185	17:51
TORPOL (TOR)	37,2000	1,92%	36,9500	37,3000	36,2000	15 137	559 465	17:51
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	17:51
TOYA (TOA)	8,7600	0,46%	8,7200	8,8600	8,7000	49 769	436 414	17:51
TRAKCJA (TRK)	2,2150	1,37%	2,1850	2,2250	2,1700	61 398	135 185	17:51
TRANSPOL (TRN)	4,4200	-3,49%	4,5000	4,6400	4,2700	5 526	24 199	17:51
TRITON (TRI)	3,6400	13,75%	3,5200	3,6400	3,5200	1 182	4 168	17:51
TSGAMES (TEN)	84,6000	-1,63%	86,0000	86,4000	84,4000	19 678	1 676 499	17:51
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	2	121	17:51
ULTGAMES (ULG)	11,0000	-2,65%	11,2000	11,2000	11,0000	1 815	20 063	17:51
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	17:51
UNIBEP (UNI)	11,5000	6,48%	11,2500	11,5000	11,1500	55 403	626 828	17:51
UNICREDIT (UCG)	237,5500	-0,75%	237,5500	237,5500	237,5500	13	3 088	17:51
UNIMA (U2K)	7,9000	0,25%	7,9000	8,0800	7,8800	2 225	17 672	17:51
UNIMOT (UNT)	144,0000	0,70%	143,0000	145,8000	143,0000	729	105 100	17:51
URTESTE (URT)	45,8000	-0,43%	46,5000	46,5000	45,2000	566	25 958	17:51
VERCOM (VRC)	121,0000	1,34%	120,0000	121,0000	119,4000	1 678	201 727	17:51
VIGOPHOTN (VGO)	516,0000	1,18%	510,0000	518,0000	508,0000	72	36 824	17:51
VINDEXUS (VIN)	11,2500	0,45%	11,2000	11,5000	11,1000	33 747	382 086	17:51
VISTAL (VTL)	0,6000	-	-	-	-	-	-	17:51
VIVID (VVD)	0,5340	-1,84%	0,5300	0,5340	0,5300	871	465	17:51
VOTUM (VOT)	44,5500	-0,89%	44,9500	44,9500	44,0000	8 023	356 933	17:51
VOXEL (VOX)	164,6000	-0,24%	165,0000	165,0000	164,0000	2 007	330 085	17:51
VRG	3,8100	1,33%	3,7600	3,8200	3,7200	84 451	321 349	17:51
WARIMPEX (WXF)	2,6500	-1,12%	2,6900	2,6900	2,6500	6 010	15 979	17:51
WASKO (WAS)	1,8000	-0,55%	1,7750	1,8100	1,7650	4 880	8 646	17:51
WAWEL (WWL)	652,0000	0,00%	652,0000	660,0000	652,0000	38	24 786	17:51
WIELTON (WLT)	5,9800	-0,50%	6,0100	6,0900	5,9700	109 511	657 184	17:51
WIKANA (WIK)	7,1000	0,00%	7,1000	7,1000	6,8000	331	2 260	17:51
WINVEST (WIS)	0,2540	-15,33%	0,2540	0,2540	0,2540	5 403	1 372	17:51
WIRTUALNA (WPL)	84,2000	2,68%	83,0000	86,4000	83,0000	43 989	3 732 071	17:51
WITTCHEN (WTN)	18,9800	-0,42%	19,0200	19,1800	18,9000	15 125	287 438	17:51
XPLUS (XPL)	3,4600	-0,57%	3,4800	3,5500	3,4300	5 348	18 792	17:51
XTPL (XTP)	81,4000	-0,37%	81,8000	82,0000	80,0000	1 517	122 722	17:51
XTRADEBDM (XTB)	75,2200	-2,94%	77,5000	77,7000	74,3800	728 045	55 256 202	17:51
YOLO (YOL)	0,3360	-	-	-	-	-	-	17:51
ZABKA (ZAB)	21,7800	0,88%	21,6000	22,0400	21,6000	1 033 218	22 534 426	17:51
ZAMET (ZMT)	0,8440	-0,71%	0,8500	0,8500	0,8420	17 489	14 841	17:51
ZEPAK (ZEP)	24,6000	-0,20%	24,6500	25,3500	24,1000	86 744	2 158 569	17:51
ZREMB (ZRE)	6,6600	-4,45%	6,9900	7,0300	6,5700	61 759	420 633	17:51
ZUE	10,0000	-0,99%	10,3000	10,3000	9,6400	27 584	274 324	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.