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	107 523,29	1,86%	106 244,83	107 523,29	106 244,83	105 563,27	1 314 020 686	17:15
WIG20	2 862,51	2,05%	2 821,04	2 862,87	2 821,04	2 805,02	1 050 230 453	17:15
WIG30	3 726,44	1,98%	3 679,73	3 726,44	3 679,73	3 654,02	1 126 059 160	17:15
mWIG40	8 052,58	1,51%	7 965,08	8 055,20	7 964,15	7 932,48	135 766 136	17:15
sWIG80	29 960,92	1,40%	29 625,61	30 009,91	29 625,61	29 546,30	104 429 562	17:15
WIG-BANKI	17 016,33	2,42%	16 767,64	17 059,80	16 767,64	16 614,65	371 318 933	17:15
WIG-BUDOW	8 265,30	1,59%	8 188,74	8 265,30	8 188,74	8 135,81	32 004 431	17:15
WIG-CHEMIA	7 982,17	1,31%	7 927,20	7 999,59	7 911,86	7 879,34	1 521 768	17:15
WIG-ENERG	4 464,24	1,00%	4 399,84	4 464,24	4 396,38	4 420,09	50 292 519	17:15
WIG-INFO	9 853,12	1,99%	9 713,18	9 920,63	9 713,18	9 661,18	23 373 885	17:15
WIG-MEDIA	6 613,31	1,16%	6 554,40	6 676,99	6 554,40	6 537,63	3 298 751	17:15
WIG-NRCHOM	5 436,65	0,60%	5 405,60	5 437,62	5 367,62	5 404,08	8 528 188	17:15
WIG-PALIWA	9 762,98	2,37%	9 628,84	9 762,98	9 550,05	9 536,70	186 587 752	17:15
WIG-Poland	112 384,06	1,88%	111 872,77	112 384,06	111 872,77	110 315,01	1 292 822 851	17:15
WIG-SPOZYW	2 976,41	-0,66%	3 007,03	3 011,35	2 962,25	2 996,20	917 308	17:15
WIG20lev	559,35	4,06%	543,45	559,49	543,45	537,53	1 050 230 453	17:15
WIG20short	2 967,58	-1,97%	3 012,33	3 012,33	2 967,19	3 027,20	1 050 230 453	17:15
GPWB-B1Y3Y	1 276,06	0,03%	1 275,61	1 276,06	1 275,61	1 275,69	-	17:20
GPWB-B1Y4Y	1 279,76	0,05%	1 279,06	1 279,76	1 279,06	1 279,17	-	17:20
GPWB-B1Y5Y	1 284,38	0,08%	1 283,36	1 284,38	1 283,36	1 283,36	-	17:20
GPWB-B3Y5Y	1 295,45	0,12%	1 293,94	1 295,45	1 293,94	1 293,88	-	17:20
GPWB-B5Y	1 290,60	0,15%	1 288,35	1 290,60	1 288,35	1 288,64	-	17:20
GPWB-BWZ	1 285,68	-0,02%	1 285,96	1 285,96	1 285,68	1 285,89	-	17:20
INNOVATOR	1 714,99	0,46%	1 709,63	1 714,99	1 709,63	1 707,15	303 832 226	17:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	135 766 136	17:15
mWIG40TR	12 499,53	1,51%	12 364,57	12 503,60	12 362,27	12 313,10	135 766 136	17:15
mWIG40TRlv	19 653,75	2,99%	19 235,43	19 666,37	19 228,30	19 083,02	135 766 136	17:15
mWIG40TRsh	2 330,93	-1,44%	2 356,85	2 357,29	2 330,15	2 364,97	135 766 136	17:15
sWIG80dvp	722,61	0,00%	722,61	722,61	722,61	722,61	104 429 562	17:15
sWIG80TR	46 452,12	1,40%	45 932,24	46 528,07	45 932,24	45 809,28	104 429 562	17:15
WIG140	2 085,14	1,89%	2 059,91	2 085,14	2 059,91	2 046,41	1 290 426 151	17:15
WIG20dvp	116,37	0,00%	116,37	116,37	116,37	116,37	1 050 230 453	17:15
WIG20TR	6 278,43	2,05%	6 187,13	6 279,22	6 187,13	6 152,34	1 050 230 453	17:15
WIG20TRlev	5 363,37	4,06%	5 210,40	5 364,70	5 210,40	5 154,04	1 050 230 453	17:15
WIG20TRsht	2 716,49	-1,97%	2 757,62	2 757,62	2 716,14	2 771,22	1 050 230 453	17:15
WIG30TR	7 989,13	1,98%	7 888,97	7 989,13	7 888,97	7 833,86	1 126 059 160	17:15
WIG-CEE	2 538,26	0,01%	2 531,25	2 549,12	2 531,25	2 537,89	1 355 853	17:15
WIGdiv	2 419,16	1,53%	2 395,50	2 419,16	2 395,50	2 382,71	271 508 296	17:15
WIGdivplus	2 218,48	1,85%	2 192,70	2 218,48	2 192,70	2 178,27	538 914 315	17:15
WIG.GAMES	17 955,43	0,84%	17 899,39	18 002,21	17 714,84	17 805,46	52 002 492	17:15
WIG-GORNIC	4 415,41	0,79%	4 405,64	4 422,49	4 374,08	4 380,59	79 386 384	17:15
WIG-GRY	21 849,61	1,53%	21 602,84	21 908,78	21 402,16	21 520,37	56 565 089	17:15
WIGind	18 126,89	2,74%	17 763,79	18 129,92	17 763,79	17 642,95	63 102 809	17:15
WIG-LEKI	3 251,55	-0,14%	3 255,46	3 279,52	3 241,60	3 256,15	1 871 710	17:15
WIGmed	19 313,38	0,95%	19 164,31	19 419,37	19 164,31	19 132,01	40 027 320	17:15
WIG-MOTO	8 585,03	0,56%	8 576,03	8 637,06	8 543,15	8 537,34	8 167 582	17:15
WIG.MS-BAS	17 642,23	1,04%	17 444,75	17 642,23	17 407,15	17 460,95	127 062 924	17:15
WIG.MS-ECM	8 674,79	1,77%	8 560,41	8 684,03	8 560,41	8 524,21	179 089 246	17:15
WIG.MS-FIN	19 730,24	1,93%	19 478,67	19 776,13	19 478,67	19 357,33	366 748 224	17:15
WIG-ODZIEZ	12 199,09	1,95%	12 021,52	12 215,52	12 020,37	11 966,03	88 347 159	17:15
WIGtechTR	18 212,33	0,65%	18 145,12	18 227,33	18 126,82	18 093,97	100 576 983	17:15
WIG-Ukrain	544,52	-2,99%	547,22	549,78	544,52	561,29	1 082 925	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6000	3,17%	2,4300	2,6400	2,4300	58 049	148 838	17:51	Reklama
08OCTAVA (08N)	0,7400	-5,13%	0,7400	0,7400	0,7400	6	4	17:51
11BIT (11B)	182,7000	-0,71%	184,0000	184,0000	181,0000	6 768	1 236 019	17:51
3RGAMES (3RG)	0,9300	6,41%	0,8920	0,9400	0,8780	74 073	67 482	17:51
4MASS (4MS)	4,7600	-0,83%	4,7950	4,7950	4,7000	18 288	86 141	17:51
ABPL (ABE)	104,0000	-0,57%	104,4000	104,6000	103,2000	2 191	227 446	17:51
ACAUTOGAZ (ACG)	25,8000	1,98%	25,4000	25,8000	25,4000	180	4 635	17:51
ACTION (ACT)	27,0500	0,19%	27,0000	27,1000	26,9500	4 613	124 633	17:51
ADIUVO (ADV)	0,7800	0,00%	0,7800	0,7840	0,7500	29 397	22 466	17:51
AGORA (AGO)	8,7200	-0,68%	8,7800	8,9000	8,7000	13 053	114 530	17:51
AGROTON (AGT)	5,5600	-3,14%	5,5200	5,7400	5,4600	5 253	28 857	17:51
AIGAMES (ALG)	1,1200	3,23%	1,0550	1,1200	1,0300	15 934	16 738	17:51
AILLERON (ALL)	18,1600	-0,77%	18,3000	18,3000	18,1200	4 980	90 532	17:51
AIRWAY (AWM)	0,3790	-1,17%	0,3835	0,3850	0,3700	301 912	113 104	17:51
ALIOR (ALR)	107,4000	3,17%	104,4000	107,8500	104,4000	171 938	18 428 777	17:51
ALLEGRO (ALE)	36,0000	3,18%	34,9900	36,0000	34,9150	2 393 561	85 591 746	17:51
ALTA (AAT)	1,9300	-0,52%	1,9000	1,9500	1,8600	7 710	14 570	17:51
ALTUSTFI (ALI)	1,8900	-4,55%	1,8450	1,9500	1,8450	8 173	15 338	17:51
AMBRA (AMB)	19,6000	-0,51%	19,7200	19,7800	19,5200	7 958	156 430	17:51
AMICA (AMC)	54,5000	0,00%	54,5000	54,8000	54,1000	3 514	191 098	17:51
AMPLI (APL)	0,9950	4,74%	0,9950	0,9950	0,9950	238	237	17:51
AMREST (EAT)	14,3600	2,43%	14,1400	14,4000	13,9800	125 470	1 779 846	17:51
ANSWEAR (ANR)	29,7500	0,17%	29,7500	29,8500	29,4000	6 969	206 446	17:51
APATOR (APT)	22,0500	0,00%	22,1000	22,3000	21,7000	14 167	313 690	17:51
APLISENS (APN)	18,4000	2,22%	17,9000	18,4000	17,9000	159	2 872	17:51
APSENERGY (APE)	2,9700	1,71%	2,9800	2,9900	2,9300	229	682	17:51
ARCHICOM (ARH)	45,7000	-2,14%	46,3000	46,9000	45,6000	2 217	102 152	17:51
ARCTIC (ATC)	9,5500	1,60%	9,5700	9,6000	9,4100	19 198	182 461	17:51
ARLEN (ARL)	44,9800	2,23%	44,0000	45,0000	44,0000	13 470	597 028	17:51
ARTIFEX (ART)	15,9200	-0,50%	16,2000	16,2800	15,9000	7 764	124 753	17:51
ASBIS (ASB)	28,1000	2,03%	27,9800	28,1000	27,7200	75 926	2 118 698	17:51
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	87,2000	2,59%	85,0000	87,2000	84,0000	813	69 425	17:51
ASSECOPOL (ACP)	209,2000	3,67%	202,2000	211,4000	202,2000	81 812	17 096 198	17:51
ASSECOSEE (ASE)	65,0000	-2,99%	67,7000	67,7000	63,9000	3 278	214 756	17:51
ASTARTA (AST)	47,4000	-3,27%	49,4500	49,8000	46,9000	11 016	522 785	17:51
ATAL (1AT)	59,4000	0,68%	59,0000	60,0000	58,7000	4 352	258 374	17:51
ATENDE (ATD)	3,6100	-2,96%	3,7200	3,7200	3,5800	47 632	172 841	17:51
ATLANTAPL (ATP)	16,0000	-3,03%	16,2000	16,2000	16,0000	300	4 823	17:51
ATLANTIS (ATS)	2,0500	3,54%	1,9800	2,0600	1,9800	2 847	5 832	17:51
ATMGRUPA (ATG)	3,8500	0,00%	3,8800	3,8900	3,8000	4 731	18 103	17:51
ATREM (ATR)	48,4000	6,14%	45,7000	48,9000	45,7000	15 240	714 086	17:51
AUTOPARTN (APR)	20,8000	1,46%	20,8500	21,2500	20,6000	130 448	2 742 382	17:51
BBIDEV (BBD)	5,3500	2,88%	5,2000	5,3500	5,2000	7	37	17:51
BENEFIT (BFT)	3 325,0000	1,53%	3 285,0000	3 340,0000	3 275,0000	1 200	3 972 625	17:51
BEST (BST)	24,8000	-0,80%	24,8000	24,8000	24,4000	796	19 733	17:51
BETACOM (BCM)	5,0500	0,00%	5,0500	5,1000	4,9800	21 109	105 939	17:51
BIGCHEESE (BCS)	13,1200	-1,35%	13,3000	13,4200	13,0200	4 447	58 592	17:51
BIOCELTIX (BCX)	91,7000	-2,45%	94,0000	94,0000	89,5000	31 014	2 831 128	17:51
BIOMAXIMA (BMX)	12,9000	0,00%	12,9000	13,2000	12,6500	7 318	93 937	17:51
BIOMEDLUB (BML)	4,6000	-0,54%	4,6450	4,6800	4,5800	158 557	734 644	17:51
BIOPLANET (BIP)	16,7000	-1,76%	16,7000	16,7000	16,0000	671	10 833	17:51
BIOTON (BIO)	4,1300	-1,43%	4,1700	4,1700	4,1000	31 328	129 639	17:51
BLOOBER (BLO)	24,8000	-6,77%	25,0000	26,3000	24,0000	86 407	2 172 950	17:51
BNPPPL (BNP)	109,5000	0,92%	109,0000	110,0000	108,5000	1 541	169 044	17:51
BOGDANKA (LWB)	23,0500	0,22%	23,0000	23,0500	22,7500	8 983	206 043	17:51
BOOMBIT (BBT)	6,8000	0,00%	6,7000	6,8000	6,6600	931	6 265	17:51
BORYSZEW (BRS)	5,6000	-0,71%	5,6600	5,7600	5,5000	57 052	318 771	17:51
BOS	11,7000	1,04%	11,7800	11,7800	11,1400	21 130	243 368	17:51
BOWIM (BOW)	4,9100	5,59%	4,5100	4,9600	4,5100	34 048	161 933	17:51
BRAND24 (B24)	53,4000	0,75%	53,0000	53,4000	53,0000	36	1 920	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	539,4000	2,24%	533,6000	539,4000	533,0000	37 777	20 276 973	17:51
BUMECH (BMC)	34,0000	25,93%	27,5500	34,0000	27,5500	986 844	30 933 090	17:51
CAPITAL (CPA)	0,1710	-12,76%	0,1710	0,1710	0,1710	250	43	17:51
CAPITEA (CAP)	0,4390	-0,57%	0,4315	0,4400	0,4310	100 242	43 628	17:51
CAPTORTX (CTX)	34,6000	-1,70%	35,0000	35,9000	33,0000	12 603	429 453	17:51
CASPAR (CSR)	4,0000	0,00%	4,0000	4,0000	4,0000	4	16	17:51
CAVATINA (CAV)	11,8000	-1,26%	12,0000	12,0000	11,8000	2 825	33 734	17:51
CCC	175,8000	2,81%	172,7000	176,1500	172,6500	275 775	48 226 095	17:51
Reklama
CCENERGY (CCE)	0,3160	8,97%	0,2900	0,3160	0,2900	9 510	2 758	17:51	Reklama
CDPROJEKT (CDR)	255,0000	1,92%	251,0000	256,0000	248,5000	191 374	48 259 669	17:51
CDRL (CDL)	9,8000	3,16%	9,5000	9,8000	9,5000	188	1 836	17:51
CELTIC (CPD)	5,4000	-10,00%	6,0000	6,0000	5,4000	19 716	112 280	17:51
CEZ	227,8000	-0,87%	225,2000	234,0000	225,2000	182	41 707	17:51
CFI	0,1620	-0,61%	0,1620	0,1620	0,1620	815	132	17:51
CIGAMES (CIG)	3,0700	0,16%	3,0450	3,1100	3,0200	388 326	1 185 782	17:51
CITYSERV (CTS)	5,6000	-	-	-	-	-	-	17:51
CLNPHARMA (CLN)	22,5000	0,67%	22,3000	22,6000	22,3000	8 246	184 839	17:51
CLOUD (CLD)	46,9000	0,21%	46,8000	48,7000	46,7000	277	13 039	17:51
COALENERG (CLE)	2,5800	-7,86%	2,8000	2,8000	2,5500	179 679	478 305	17:51
COGNOR (COG)	7,1000	2,90%	6,9000	7,1750	6,9000	183 107	1 294 662	17:51
COLUMBUS (CLC)	5,9600	2,76%	5,8800	6,0000	5,7500	48 542	286 963	17:51
COMP (CMP)	275,0000	-0,36%	276,0000	277,0000	274,0000	566	156 191	17:51
COMPERIA (CPL)	4,8000	0,00%	4,9000	4,9000	4,8000	1 706	8 197	17:51
COMPREMUM (CPR)	0,8240	0,24%	0,8200	0,8240	0,7820	31 728	25 326	17:51
CORMAY (CRM)	0,4960	-0,60%	0,4940	0,4980	0,4830	21 116	10 395	17:51
CPIEUROPE (CPI)	80,0000	-	-	-	-	-	-	17:51
CREEPYJAR (CRJ)	454,0000	-1,09%	456,0000	460,0000	446,0000	365	165 034	17:51
CREOTECH (CRI)	316,5000	0,96%	315,5000	318,0000	313,5000	3 449	1 088 356	17:51
CYBERFLKS (CBF)	183,0000	0,44%	182,0000	184,0000	177,6000	9 645	1 742 791	17:51
CYFRPLSAT (CPS)	14,2200	0,25%	14,2500	14,2750	14,1100	359 979	5 099 857	17:51
CZTOREBKA (CZT)	0,4700	-	-	-	-	-	-	17:51
DADELO (DAD)	60,0000	-1,32%	61,0000	61,4000	58,2000	11 561	686 075	17:51
DATAWALK (DAT)	99,9400	-0,32%	100,2800	101,9000	98,6100	4 785	479 515	17:51
DBENERGY (DBE)	11,7500	-5,62%	12,4500	12,4500	11,7500	941	11 374	17:51
DEBICA (DBC)	87,0000	-0,80%	87,6000	87,6000	86,5000	1 429	124 469	17:51
DECORA (DCR)	74,6000	1,91%	73,2000	75,4000	73,0000	1 200	88 947	17:51
DEKPOL (DEK)	71,0000	0,00%	71,0000	71,6000	70,0000	384	27 140	17:51
DELKO (DEL)	6,6000	-1,49%	6,6200	6,7000	6,6000	2 666	17 651	17:51
DEVELIA (DVL)	8,0500	1,13%	7,9600	8,0900	7,9200	41 546	331 983	17:51
DGA	22,5000	-0,88%	22,1000	23,7000	22,1000	497	11 656	17:51
DIAG (DIA)	211,0000	4,82%	203,7000	217,8000	203,2000	91 744	19 444 429	17:51
DIGITANET (DIG)	100,2000	0,20%	100,4000	101,0000	100,0000	3 896	391 872	17:51
DIGITREE (DTR)	12,0000	1,69%	12,0000	12,0000	12,0000	9	108	17:51
DINOPL (DNP)	47,7100	0,61%	47,8000	48,0300	47,4600	1 105 772	52 802 280	17:51
DMGROUP (DMG)	3,4400	-2,27%	3,4600	3,5000	3,3300	24 505	83 122	17:51
DOMDEV (DOM)	239,5000	1,05%	239,0000	242,0000	227,5000	6 767	1 583 653	17:51
DRAGOENT (DGE)	19,9000	0,51%	19,8000	20,2000	19,3500	171	3 375	17:51
ECBSA (ECB)	29,2500	-1,68%	29,7500	29,9000	28,9000	1 984	57 860	17:51
ECHO (ECH)	5,7800	1,40%	5,6600	5,8000	5,6400	25 609	147 414	17:51
EDINVEST (EDI)	6,4000	-2,74%	6,3600	6,5800	6,3600	2 424	15 543	17:51
EFEKT (EFK)	4,9600	-0,40%	4,9600	4,9600	4,9600	704	3 492	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	52,1000	0,19%	52,5000	53,5000	51,8000	7 541	395 664	17:51
ELKOP (EKP)	2,4000	0,00%	2,4000	2,4000	2,3100	141	338	17:51
ENAP (ENP)	2,9000	-	-	-	-	-	-	17:51
ENEA (ENA)	18,5900	1,81%	18,2800	18,7000	18,2600	203 560	3 772 970	17:51
ENELMED (ENE)	18,0000	0,56%	17,9000	18,0000	17,9000	11	197	17:51
ENERGA (ENG)	14,3200	5,45%	13,5800	14,4200	13,5800	222 221	3 152 850	17:51
ENERGOINS (ENI)	2,1800	1,40%	2,1400	2,1800	2,1000	36 403	77 901	17:51
ENTER (ENT)	52,8000	2,72%	52,0000	52,9000	51,3000	6 204	322 589	17:51
EQUNICO (EQU)	0,9360	-0,64%	0,9400	0,9400	0,9220	2 486	2 309	17:51
ERBUD (ERB)	31,7500	-1,24%	32,1000	32,8000	31,5500	3 114	99 643	17:51
ERG	46,0000	-	-	-	-	-	-	17:51
ESOTIQ (EAH)	39,3000	1,03%	38,8000	39,4000	38,3000	2 993	116 703	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	3,3600	18,73%	2,8500	3,4900	2,7600	685 434	2 273 096	17:51
EUROCASH (EUR)	8,2450	0,98%	8,1650	8,2800	8,1600	83 628	689 116	17:51
EUROHOLD (EHG)	3,2800	9,33%	3,2800	3,2800	3,2800	1 563	5 127	17:51
EUROTEL (ETL)	32,6000	2,84%	32,5000	34,9000	31,8000	62 506	2 069 895	17:51
FABRITY (FAB)	27,5000	0,00%	27,5000	27,6000	27,2000	436	11 991	17:51
FASING (FSG)	12,8000	0,79%	12,7000	12,8000	12,7000	300	3 832	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	13,2500	0,00%	13,2500	13,2500	13,2500	4	53	17:51
FERRO (FRO)	38,0000	-0,52%	38,3000	39,0000	37,9000	67 077	2 562 913	17:51
FMG	106,0000	2,42%	98,4000	106,0000	98,4000	69	7 189	17:51
FON	0,6600	-	-	-	-	-	-	17:51
FORTE SA (FTE)	28,7000	0,00%	28,7000	28,7000	28,2000	5 449	155 738	17:51
GAMEOPS (GOP)	16,5600	0,49%	16,5000	16,6000	16,3000	6 665	109 945	17:51
Reklama
GAMFACTOR (GIF)	6,2000	-2,52%	6,2400	6,2400	6,0200	13 389	81 972	17:51	Reklama
GENOMTEC (GMT)	6,2400	0,65%	6,2000	6,2400	6,1200	4 572	28 119	17:51
GETIN (GTN)	0,5250	-0,57%	0,5280	0,5360	0,5200	269 891	142 113	17:51
GIGROUP (GIG)	2,0500	-	-	-	-	-	-	17:51
GOBARTO (GOB)	23,4000	-2,09%	23,5000	23,9000	23,4000	110	2 581	17:51
GPW	57,6000	1,14%	56,7500	57,8500	56,7500	54 963	3 161 130	17:51
GREENX (GRX)	1,7120	-0,64%	1,7220	1,7620	1,7120	384 438	666 882	17:51
GRENEVIA (GEA)	3,9000	30,00%	3,2000	3,9000	3,1950	3 268 388	11 802 831	17:51
GRODNO (GRN)	11,2000	-1,32%	11,1500	11,2000	11,0000	3 159	35 232	17:51
GRUPAAZOTY (ATT)	18,8800	1,89%	18,6600	18,9000	18,5500	75 586	1 420 732	17:51
GRUPRACUJ (GPP)	65,5000	0,77%	65,0000	66,8000	65,0000	2 517	165 867	17:51
GTC	4,1000	0,24%	4,0900	4,1200	3,9800	7 660	31 018	17:51
HANDLOWY (BHW)	106,2000	2,12%	105,0000	106,4000	104,4000	21 602	2 281 777	17:51
HARPER (HRP)	6,9600	1,75%	6,8600	7,1200	6,8600	11 282	79 180	17:51
HELIO (HEL)	27,0000	1,12%	27,3000	27,3000	26,9000	610	16 467	17:51
HERKULES (HRS)	1,4950	-1,64%	1,5200	1,5200	1,4300	15 015	22 311	17:51
HUUUGE-S144 (HUGE)	20,3500	0,49%	20,1000	20,6000	20,0500	16 003	326 447	17:51
HYDROTOR (HDR)	19,0500	0,79%	18,9000	19,4000	18,9000	85	1 619	17:51
IALBGR (IAG)	0,2580	-	-	-	-	-	-	17:51
IBSM (IBS)	71,2000	-3,52%	73,8000	73,8000	68,0000	570	40 953	17:51
IDMPL (IDM)	0,5950	0,00%	0,5950	0,5950	0,5650	2 116	1 229	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	31,8500	-0,47%	32,9500	32,9500	31,0000	2 265	72 341	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	26,6000	-1,85%	27,4000	27,4000	26,5000	999	26 705	17:51
IMMOBILE (GKI)	3,3000	4,76%	3,1400	3,4000	3,0700	37 522	122 819	17:51
IMPERIO (IMP)	1,3100	-2,96%	1,3300	1,3300	1,3100	3 411	4 480	17:51
IMS	3,2100	-2,73%	3,2500	3,3300	3,1800	27 443	88 048	17:51
INC	1,7850	-0,83%	1,7650	1,8200	1,6900	46 062	80 671	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	313,0000	1,95%	313,0000	313,5000	308,0000	3 532	1 102 819	17:51
INPRO (INP)	7,3500	1,38%	7,2500	7,3500	7,2000	433	3 147	17:51
INSTALKRK (INK)	37,3000	1,63%	36,8000	37,8000	36,8000	1 196	44 574	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	2,2300	4,21%	2,1400	2,2600	2,1200	8 856	19 454	17:51
INTERCARS (CAR)	570,0000	0,18%	569,0000	575,0000	566,0000	9 088	5 172 885	17:51
INTERSPPL (IPO)	0,4230	5,49%	0,4170	0,4570	0,4010	836 683	352 409	17:51
INTROL (INL)	7,7800	1,83%	7,8000	7,8000	7,7000	4 878	37 928	17:51
IPOPEMA (IPE)	2,9400	-3,29%	3,0400	3,0500	2,9400	5 611	16 754	17:51
IZOBLOK (IZB)	26,8000	-0,74%	26,8000	26,8000	26,8000	179	4 797	17:51
IZOLACJA (IZO)	3,6700	-0,54%	3,6900	3,6900	3,5900	470	1 690	17:51
IZOSTAL (IZS)	2,8100	-0,35%	2,7900	2,8200	2,7800	11 213	31 361	17:51
JRH	4,8200	-1,63%	4,9000	4,9000	4,8200	1 208	5 911	17:51
JSW	23,1200	1,49%	23,0000	23,1700	22,7600	151 047	3 459 266	17:51
JWWINVEST (JWW)	3,2600	0,00%	3,1900	3,2600	3,1900	68	218	17:51
KCI	0,8940	-2,83%	0,8920	0,9100	0,8920	17 453	15 784	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	18,9800	0,11%	19,0000	19,0000	18,7400	9 945	187 556	17:51
KETY (KTY)	928,5000	1,36%	924,0000	931,5000	916,5000	9 859	9 131 053	17:51
KGHM (KGH)	133,5500	0,79%	133,0500	133,8000	132,1000	559 943	74 575 888	17:51
KGL	13,5000	0,00%	13,5000	13,5000	13,5000	112	1 512	17:51
KINOPOL (KPL)	18,2000	0,55%	18,1000	18,2500	18,0500	3 151	57 262	17:51
KOGENERA (KGN)	56,8000	-1,22%	57,5000	57,5000	56,0000	2 714	153 693	17:51
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	17:51
KOMPUTRON (KOM)	5,4000	-1,46%	5,5000	5,5000	5,4000	3 477	19 055	17:51
KPPD (KPD)	28,0000	-	-	-	-	-	-	17:51
KRAKCHEM (KCH)	0,7800	0,00%	0,7800	0,7800	0,7800	1 170	913	17:51
KRKA (KRK)	910,0000	2,02%	892,0000	928,0000	892,0000	93	83 764	17:51
KRUK (KRU)	473,0000	3,96%	456,5000	473,9000	456,3000	32 101	14 985 967	17:51
KRVITAMIN (KVT)	9,5400	0,00%	9,6000	9,6000	9,5400	3 070	29 348	17:51
KSGAGRO (KSG)	3,8700	-2,76%	3,9700	3,9700	3,8600	2 163	8 425	17:51
LARQ (LRQ)	1,7000	0,00%	1,6600	1,7000	1,6600	3 965	6 726	17:51
LENA (LEN)	2,7400	0,00%	2,7400	2,7800	2,6600	47 900	129 244	17:51
LENTEX (LTX)	7,8400	0,51%	7,7200	7,8400	7,7000	816	6 300	17:51
LESS (LES)	0,2370	0,00%	0,2340	0,2370	0,2340	6 617	1 548	17:51
LIBET (LBT)	1,5250	-0,33%	1,5500	1,5650	1,5250	2 445	3 798	17:51
LOKUM (LKD)	22,2000	0,00%	22,1000	22,5000	22,0000	285	6 289	17:51
LPP	17 690,0000	1,70%	17 325,0000	17 770,0000	17 325,0000	2 064	36 335 245	17:51
LSISOFT (LSI)	27,8000	2,21%	27,4000	27,8000	27,2000	638	17 444	17:51
LUBAWA (LBW)	9,0300	1,52%	8,9000	9,0400	8,8100	262 249	2 332 780	17:51
Reklama
MABION (MAB)	8,5200	-4,38%	8,9700	9,1000	8,4000	73 246	635 669	17:51	Reklama
MAKARONPL (MAK)	19,1400	0,74%	19,0000	19,1800	18,8200	2 742	52 256	17:51
MANGATA (MGT)	59,2000	0,34%	59,0000	61,4000	59,0000	632	37 800	17:51
MANYDEV (MAN)	0,6940	-	-	-	-	-	-	17:51
MARVIPOL (MVP)	8,4000	2,69%	8,1800	8,4000	8,1800	581 830	4 827 712	17:51
MAXCOM (MXC)	5,9400	0,00%	5,9600	5,9600	5,8200	246	1 437	17:51
MBANK (MBK)	907,4000	3,44%	878,2000	910,0000	878,2000	26 556	23 971 415	17:51
MBWS (MBW)	12,0000	0,00%	12,0000	12,0000	12,0000	20	240	17:51
MCI	31,4000	3,97%	30,0000	31,6000	29,9000	15 532	481 195	17:51
MDIENERGIA (MDI)	1,0000	-2,91%	1,0700	1,0700	0,9920	19 290	19 566	17:51
MEDICALG (MDG)	41,7000	4,25%	40,0000	42,3000	39,1000	108 845	4 515 582	17:51
MEDINICE (ICE)	11,2000	-4,11%	11,8000	11,9400	10,6600	82 040	925 808	17:51
MEGARON (MEG)	6,3000	-	-	-	-	-	-	17:51
MENNICA (MNC)	31,7000	1,60%	31,0000	31,8000	31,0000	2 126	67 032	17:51
MERCATOR (MRC)	43,8000	-0,90%	44,2000	44,2500	43,4500	9 370	410 086	17:51
MERCOR (MCR)	24,9000	-1,19%	25,1000	25,2000	24,9000	1 063	26 787	17:51
MEXPOLSKA (MEX)	3,4800	-0,85%	3,3800	3,4800	3,3800	638	2 164	17:51
MFO	34,2000	-0,58%	34,0000	34,3000	33,7000	737	25 078	17:51
MILKILAND (MLK)	1,9550	-1,26%	1,9800	1,9850	1,9550	9 077	17 847	17:51
MILLENNIUM (MIL)	14,8200	4,22%	14,2000	14,8900	14,2000	1 068 732	15 688 108	17:51
MIRACULUM (MIR)	0,8780	2,09%	0,8600	0,8780	0,8600	2 854	2 495	17:51
MIRBUD (MRB)	14,5000	1,33%	14,3500	14,5500	14,2300	40 982	592 044	17:51
MLPGROUP (MLG)	78,0000	0,00%	78,0000	78,0000	77,0000	156	12 110	17:51
MLSYSTEM (MLS)	14,9800	-0,13%	15,0000	15,1000	14,7000	9 859	147 071	17:51
MOBRUK (MBR)	297,0000	-0,83%	300,0000	300,0000	286,5000	5 449	1 596 931	17:51
MOJ	1,3600	-5,56%	1,3600	1,3600	1,3600	684	930	17:51
MOL	31,9800	-0,06%	32,5000	32,5000	31,2200	3 164	101 045	17:51
MOLECURE (MOC)	6,4800	-1,82%	6,4700	6,7000	6,2700	59 574	381 067	17:51
MONNARI (MON)	4,7300	-0,42%	4,7500	4,7500	4,7300	2 450	11 623	17:51
MOSTALPLC (MSP)	13,9500	4,10%	13,7500	13,9500	13,4500	772	10 623	17:51
MOSTALWAR (MSW)	7,2800	0,00%	7,1400	7,2800	7,1400	557	4 040	17:51
MOSTALZAB (MSZ)	6,3400	0,16%	6,3300	6,3900	6,2800	20 271	128 497	17:51
MOVIEGAME (MOV)	13,8000	3,29%	13,3600	13,8000	13,1000	3 003	40 701	17:51
MURAPOL (MUR)	38,2000	-0,26%	38,3000	39,1000	38,0000	10 447	401 928	17:51
MUZA (MZA)	11,7000	-6,77%	12,0000	12,2000	11,7000	4 932	58 853	17:51
MWTRADE (MWT)	3,9000	1,04%	3,9000	3,9000	3,9000	4	16	17:51
NANOGROUP (NNG)	2,6750	0,94%	2,6450	2,7500	2,6450	23 259	62 839	17:51
NEUCA (NEU)	702,0000	3,24%	688,0000	720,0000	681,0000	3 715	2 597 802	17:51
NEWAG (NWG)	79,9000	1,14%	78,9000	79,9000	78,9000	8 282	657 104	17:51
NEXITY (NXG)	2,2000	-3,51%	2,2800	2,2800	2,1200	39	86	17:51
NOCTILUCA (NCL)	100,0000	0,40%	99,8000	100,5000	98,4000	2 314	229 922	17:51
NOVATURAS (NTU)	6,8600	-	-	-	-	-	-	17:51
NOVAVISGR (NVG)	1,3060	3,98%	1,2600	1,3100	1,2100	120 032	150 294	17:51
NOVITA (NVT)	98,2000	3,37%	95,0000	99,6000	95,0000	285	27 612	17:51
NTCAPITAL (NTC)	0,6200	-0,96%	0,6140	0,6240	0,5960	10 019	6 037	17:51
NTTSYSTEM (NTT)	10,8000	0,47%	10,8000	10,9000	10,5000	3 159	33 637	17:51
ODLEWNIE (ODL)	9,0800	0,67%	9,0200	9,0800	8,8400	2 085	18 735	17:51
ONDE (OND)	9,6200	0,84%	9,6000	9,6200	9,5800	7 502	72 025	17:51
ONESANO (ONO)	0,9280	0,87%	0,9160	0,9280	0,9160	80	74	17:51
OPONEO.PL (OPN)	90,4000	-0,22%	90,8000	91,0000	89,6000	2 633	237 878	17:51
OPTEAM (OPM)	3,7600	0,00%	3,6200	3,7600	3,6200	908	3 296	17:51
ORANGEPL (OPL)	9,2920	1,62%	9,1440	9,2920	9,1440	660 066	6 108 160	17:51
ORCOGROUP (OPG)	4,1200	-6,36%	4,2000	4,2600	4,1200	12 625	52 260	17:51
ORZBIALY (OBL)	37,8000	1,07%	37,8000	37,8000	37,8000	196	7 409	17:51
OTLOG (OTS)	13,0000	1,09%	12,8600	13,0000	12,6000	1 556	19 937	17:51
OTMUCHOW (OTM)	5,7800	0,35%	5,6200	5,8000	5,6200	984	5 674	17:51
PAMAPOL (PMP)	2,6500	-0,38%	2,6500	2,6600	2,6500	6 565	17 408	17:51
PANOVA (NVA)	16,4500	4,11%	16,1000	16,4500	15,7000	3 963	63 931	17:51
PASSUS (PAS)	72,8000	0,83%	71,6000	72,8000	70,8000	1 481	106 214	17:51
PATENTUS (PAT)	3,9000	3,72%	3,7400	3,9800	3,7400	110 021	423 099	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,6400	-9,86%	0,6400	0,6400	0,6400	80	51	17:51
PCCEXOL (PCX)	2,6300	-0,38%	2,6400	2,6400	2,5900	5 404	14 096	17:51
PCCROKITA (PCR)	69,4000	0,58%	69,2000	69,5000	69,0000	1 330	92 206	17:51
PCFGROUP (PCF)	5,0000	0,00%	5,0000	5,0700	4,9400	14 050	70 560	17:51
PEKABEX (PBX)	16,6000	-1,48%	16,6000	16,8500	16,6000	10 643	177 069	17:51
PEKAO (PEO)	183,0500	1,64%	181,1000	183,2000	180,1000	659 674	119 926 016	17:51
PEPCO (PCO)	20,9100	1,36%	20,6400	20,9300	20,5400	772 218	16 050 783	17:51
PEPEES (PPS)	0,9100	-0,55%	0,9150	0,9150	0,8800	665	597	17:51
PGE	11,4000	2,47%	11,0000	11,4000	10,9600	1 864 728	21 038 086	17:51
Reklama
PGFGROUP (PGV)	0,5220	-0,38%	0,4990	0,5220	0,4990	1 476	761	17:51	Reklama
PHARMENA (PHR)	3,6900	5,43%	3,5300	3,7000	3,4800	25 596	92 759	17:51
PHN	9,8400	-0,20%	9,8400	9,8400	9,7800	1 245	12 176	17:51
PHOTON (PEN)	2,8800	-2,04%	2,9000	2,9500	2,8800	13 153	38 343	17:51
PKNORLEN (PKN)	83,0400	2,42%	81,4700	83,0400	81,2000	2 253 385	185 729 376	17:51
PKOBP (PKO)	72,8600	2,25%	71,8800	73,5000	71,7200	2 193 660	159 993 162	17:51
PKPCARGO (PKP)	16,5000	1,41%	16,4000	17,1800	16,1800	127 521	2 122 291	17:51
PLAYWAY (PLW)	283,5000	-0,18%	284,0000	289,0000	282,0000	2 110	602 230	17:51
PLAZACNTR (PLZ)	3,0400	5,74%	2,8900	3,0600	2,8100	25 509	75 934	17:51
PMPG (PGM)	2,2000	0,00%	2,2000	2,2000	2,1300	70	154	17:51
POLENERGIA (PEP)	58,0000	-0,68%	58,4000	58,4000	57,2000	989	57 137	17:51
POLICE (PCE)	8,5000	-0,23%	8,5800	8,5800	8,5000	432	3 680	17:51
POLIMEXMS (PXM)	5,2100	2,76%	5,1100	5,2400	5,0000	1 028 584	5 292 323	17:51
POLTREG (PTG)	26,1000	6,53%	24,6000	26,7000	24,5000	5 158	132 219	17:51
POLWAX (PWX)	1,4350	-2,05%	1,4650	1,4650	1,4350	3 581	5 151	17:51
PRAGMAINK (PRI)	3,2600	0,00%	3,2600	3,2600	3,2600	40	130	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	20,8000	-0,48%	20,9000	20,9000	20,8000	5	104	17:51
PROJPRZEM (PJP)	15,5000	-0,32%	15,8000	15,8000	15,5000	299	4 649	17:51
PROTEKTOR (PRT)	1,2300	1,23%	1,2100	1,2300	1,1900	57 020	68 803	17:51
PTWP (PTW)	130,0000	-11,56%	147,0000	147,0000	130,0000	1 246	171 035	17:51
PULAWY (ZAP)	47,9000	1,27%	47,9000	47,9000	47,2000	107	5 094	17:51
PURE (PUR)	5,3900	-4,94%	5,6700	5,6700	5,3200	63 436	343 866	17:51
PZU	61,8200	1,28%	61,4000	61,9800	61,3200	899 582	55 476 885	17:51
QNATECHNO (QNA)	32,1000	2,88%	31,3000	32,2000	30,7000	2 332	72 194	17:51
QUANTUM (QNT)	26,8000	-	-	-	-	-	-	17:51
QUERCUS (QRS)	11,7000	1,74%	11,5000	11,7500	11,4500	6 404	74 586	17:51
RAEN (RAE)	0,5670	5,78%	0,5370	0,5870	0,5370	157 605	88 974	17:51
RAFAMET (RAF)	54,0000	-6,09%	57,0000	57,0000	52,0000	3 436	185 755	17:51
RAINBOW (RBW)	139,1000	0,00%	141,2000	141,8000	138,4000	30 349	4 244 936	17:51
RANKPROGR (RNK)	4,5550	-4,11%	4,5900	4,7500	4,5550	7 403	34 002	17:51
RAWLPLUG (RWL)	14,4000	-3,36%	14,9000	15,0000	14,0000	1 135	16 808	17:51
REDAN (RDN)	0,0500	-	-	-	-	-	-	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0690	-	-	-	-	-	-	17:51
REINO (RNC)	0,9350	0,00%	0,9350	0,9350	0,9350	2	2	17:51
RELPOL (RLP)	5,1800	0,78%	5,1400	5,1800	5,1400	1 830	9 454	17:51
REMAK (RMK)	12,9000	3,20%	12,5000	13,1000	11,9500	4 237	53 080	17:51
RENDER (RND)	78,4000	1,03%	77,6000	78,4000	76,0000	331	25 785	17:51
ROPCZYCE (RPC)	24,1000	-0,41%	24,4000	24,4000	24,1000	361	8 728	17:51
RYVU (RVU)	28,3000	3,66%	27,4000	28,3000	26,6500	27 850	770 272	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	25,4000	1,20%	25,1000	25,4000	24,9000	9 804	247 680	17:51
SANPL (SPL)	507,6000	2,98%	498,6000	511,6000	498,5000	57 892	29 367 555	17:51
SANTANDER (SAN)	34,9000	1,45%	34,9000	34,9000	34,4500	137	4 780	17:51
SANWIL (SNW)	1,3850	-2,46%	1,4200	1,4250	1,3100	18 945	26 587	17:51
SCPFL (SCP)	153,0000	0,00%	153,0000	155,6000	151,2000	1 163	178 463	17:51
SECOGROUP (SWG)	29,8000	-	-	-	-	-	-	17:51
SEKO (SEK)	8,3600	0,72%	8,3400	8,3600	8,3200	2 797	23 355	17:51
SELENAFM (SEL)	36,0000	2,86%	35,0000	36,2000	35,0000	1 399	50 156	17:51
SELVITA (SLV)	32,5000	0,93%	32,5000	32,9000	32,2000	25 286	823 669	17:51
SERINUS (SEN)	0,7100	-	-	-	-	-	-	17:51
SFINKS (SFS)	0,4430	0,91%	0,4390	0,4430	0,4390	10 015	4 397	17:51
SHOPER (SHO)	52,2000	1,16%	51,8000	54,4000	51,8000	6 251	331 992	17:51
SILVAIR-REGS (SVRS)	5,7500	1,77%	6,0000	6,3000	5,7500	13 504	78 784	17:51
SILVANO (SFG)	5,7600	7,46%	5,3400	5,7600	5,3400	54	301	17:51
SIMFABRIC (SIM)	1,9600	-1,01%	1,9860	1,9980	1,8700	82 251	157 667	17:51
SKARBIEC (SKH)	27,3000	0,00%	27,3000	27,3000	27,0000	1 906	51 972	17:51
SKYLINE (SKL)	1,5500	-0,64%	1,6300	1,6300	1,5500	1 213	1 883	17:51
SNIEZKA (SKA)	79,4000	-0,25%	79,8000	79,8000	77,8000	578	45 465	17:51
SOHODEV (SHD)	0,4240	9,28%	0,3880	0,4240	0,3880	2 271	899	17:51
SONEL (SON)	17,4000	1,16%	17,6500	17,6500	17,2000	225	3 938	17:51
SOPHARMA (SPH)	12,7500	-	-	-	-	-	-	17:51
SPYROSOFT (SPR)	538,0000	-3,93%	560,0000	560,0000	534,0000	1 600	866 396	17:51
STALEXP (STX)	2,9000	0,00%	2,9000	2,9100	2,8750	152 942	442 825	17:51
STALPROD (STP)	246,0000	2,07%	243,0000	246,0000	240,0000	548	133 043	17:51
STALPROFI (STF)	7,9600	0,25%	7,9400	8,0000	7,9400	1 804	14 369	17:51
STAPORKOW (ZUK)	3,1000	1,31%	3,0200	3,1000	3,0000	7 420	22 271	17:51
STARHEDGE (SHG)	0,3400	-	-	-	-	-	-	17:51
SUNEX (SNX)	6,5200	0,00%	6,5300	6,5500	6,4500	6 125	39 836	17:51
Reklama
SYGNITY (SGN)	110,0000	-1,79%	114,0000	114,5000	110,0000	2 540	284 315	17:51	Reklama
SYNEKTIK (SNT)	237,0000	-2,23%	242,4000	242,4000	235,4000	15 653	3 729 386	17:51
TALEX (TLX)	20,0000	-8,26%	21,8000	21,8000	20,0000	53	1 065	17:51
TARCZYNSKI (TAR)	130,0000	0,78%	130,0000	130,5000	129,0000	247	32 134	17:51
TATRY (TMR)	98,0000	-0,51%	98,5000	98,5000	98,0000	18	1 773	17:51
TAURONPE (TPE)	9,3520	-0,40%	9,3360	9,4700	9,1900	2 608 905	24 216 714	17:51
TBULL (TBL)	3,9800	0,00%	3,9800	3,9800	3,9800	500	1 990	17:51
TENDERHUT (THG)	6,3800	0,00%	6,3800	6,3800	6,3800	10	64	17:51
TERMOREX (TRR)	0,7000	0,72%	0,6950	0,7000	0,6950	1 552	1 082	17:51
TESGAS (TSG)	2,2800	0,44%	2,2800	2,2800	2,2800	50	114	17:51
TEXT (TXT)	53,1000	2,21%	51,9500	53,7000	51,9500	45 218	2 402 215	17:51
TORPOL (TOR)	45,6000	2,70%	45,0000	45,9000	44,8000	19 283	873 085	17:51
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	17:51
TOYA (TOA)	9,5500	-0,83%	9,6000	9,7000	9,3600	47 564	453 865	17:51
TRAKCJA (TRK)	2,3500	1,51%	2,3150	2,3700	2,2900	275 896	645 549	17:51
TRANSPOL (TRN)	3,9300	-1,01%	3,9700	3,9700	3,8500	1 205	4 660	17:51
TRITON (TRI)	3,2600	-	-	-	-	-	-	17:51
TSGAMES (TEN)	84,0000	0,00%	84,0000	85,0000	82,9000	11 867	994 576	17:51
ULMA (ULM)	61,0000	-1,61%	61,0000	61,0000	61,0000	2	122	17:51
ULTGAMES (ULG)	11,9500	0,00%	11,6500	12,1000	11,6500	3 501	41 841	17:51
UNFOLD (UNF)	1,7200	1,18%	1,6300	1,7800	1,3300	16 718	25 929	17:51
UNIBEP (UNI)	9,9200	-2,27%	10,1500	10,1500	9,9000	6 739	68 031	17:51
UNICREDIT (UCG)	280,4500	-	-	-	-	-	-	17:51
UNIMA (U2K)	8,0000	0,25%	8,0000	8,0000	7,9200	2 974	23 739	17:51
UNIMOT (UNT)	140,4000	0,72%	139,8000	140,6000	139,0000	5 400	757 331	17:51
URTESTE (URT)	50,2000	-1,57%	49,8000	51,6000	49,8000	30	1 508	17:51
VERCOM (VRC)	130,6000	0,77%	129,6000	130,6000	129,2000	4 095	532 462	17:51
VIGOPHOTN (VGO)	474,0000	-3,27%	491,0000	491,0000	472,0000	311	149 220	17:51
VINDEXUS (VIN)	11,7500	-0,42%	11,8000	11,8000	11,4500	9 009	104 638	17:51
VISTAL (VTL)	0,6000	-	-	-	-	-	-	17:51
VIVID (VVD)	0,9400	0,00%	0,9420	0,9640	0,8640	911 043	833 443	17:51
VOTUM (VOT)	46,7500	1,74%	45,9500	46,9500	45,9000	23 098	1 074 234	17:51
VOXEL (VOX)	172,0000	0,94%	171,0000	174,0000	171,0000	4 525	779 228	17:51
VRG	4,5500	0,00%	4,5500	4,5500	4,4600	5 987	27 076	17:51
WARIMPEX (WXF)	2,7400	3,01%	2,7300	2,7700	2,6800	190 075	519 597	17:51
WASKO (WAS)	1,7900	0,00%	1,7750	1,7950	1,7700	4 172	7 425	17:51
WAWEL (WWL)	666,0000	0,91%	660,0000	666,0000	660,0000	5	3 306	17:51
WIELTON (WLT)	6,9900	3,71%	6,7500	7,0500	6,7500	436 390	3 034 499	17:51
WIKANA (WIK)	7,1500	0,00%	6,9500	7,1500	6,9500	41	285	17:51
WIRTUALNA (WPL)	67,4000	2,59%	66,4000	68,3000	66,0000	35 297	2 368 187	17:51
WITTCHEN (WTN)	16,9000	0,60%	16,7000	16,9000	16,6800	9 011	151 661	17:51
XPLUS (XPL)	3,0500	0,33%	3,0400	3,0700	3,0000	16 180	49 198	17:51
XTPL (XTP)	80,8000	0,50%	80,4000	81,0000	79,1000	433	34 773	17:51
XTRADEBDM (XTB)	78,5800	2,53%	76,8000	78,5800	76,8000	165 259	12 923 384	17:51
YOLO (YOL)	0,3360	-	-	-	-	-	-	17:51
ZABKA (ZAB)	21,9700	0,87%	21,9500	22,0800	21,8500	1 091 016	23 955 321	17:51
ZAMET (ZMT)	0,8100	1,25%	0,7900	0,8100	0,7900	41 132	32 771	17:51
ZEPAK (ZEP)	21,7500	0,23%	21,6500	22,0000	21,3000	7 862	170 683	17:51
ZREMB (ZRE)	8,1900	1,49%	8,1200	8,4200	8,0000	132 284	1 089 086	17:51
ZUE	10,4000	4,84%	9,9800	10,4000	9,9800	22 282	228 600	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.