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	108 896,66	0,79%	107 747,17	108 896,66	107 611,34	108 041,14	2 330 829 361	17:15
WIG20	2 982,18	1,06%	2 945,43	2 982,18	2 937,20	2 950,95	2 077 266 581	17:15
WIG30	3 842,76	0,98%	3 794,13	3 842,76	3 787,87	3 805,64	2 169 767 406	17:15
mWIG40	8 049,75	0,14%	8 021,55	8 049,75	7 983,82	8 038,54	164 239 226	17:15
sWIG80	29 352,70	0,06%	29 351,74	29 425,07	29 277,60	29 336,25	67 761 310	17:15
WIG-BANKI	17 979,96	0,95%	17 749,03	17 979,96	17 723,46	17 810,89	1 168 594 380	17:15
WIG-BUDOW	8 345,45	-0,10%	8 347,50	8 347,50	8 215,06	8 354,00	83 564 530	17:15
WIG-CHEMIA	8 099,47	0,50%	8 068,10	8 150,88	8 054,80	8 059,47	4 903 592	17:15
WIG-ENERG	4 460,51	0,63%	4 438,91	4 476,82	4 408,24	4 432,53	41 199 109	17:15
WIG-INFO	9 902,58	-0,73%	9 920,25	9 963,77	9 840,77	9 974,99	22 211 844	17:15
WIG-MEDIA	7 069,31	-1,42%	7 195,41	7 205,89	7 039,48	7 171,00	3 178 877	17:15
WIG-NRCHOM	5 496,01	-0,49%	5 512,88	5 546,65	5 489,56	5 522,90	8 653 766	17:15
WIG-PALIWA	9 277,36	-0,11%	9 255,26	9 329,38	9 242,12	9 287,57	145 446 707	17:15
WIG-Poland	113 766,68	0,78%	113 155,13	113 766,68	112 943,65	112 883,68	2 293 761 365	17:15
WIG-SPOZYW	2 914,79	0,70%	2 913,61	2 917,84	2 892,76	2 894,40	882 006	17:15
WIG20lev	614,24	2,10%	599,25	614,24	595,90	601,58	2 077 266 581	17:15
WIG20short	2 833,96	-1,03%	2 869,62	2 877,61	2 833,96	2 863,50	2 077 266 581	17:15
GPWB-B1Y3Y	1 268,29	-0,07%	1 269,07	1 269,07	1 268,29	1 269,23	-	17:20
GPWB-B1Y4Y	1 272,36	-0,09%	1 273,25	1 273,25	1 272,36	1 273,48	-	17:20
GPWB-B1Y5Y	1 277,04	-0,08%	1 277,96	1 277,96	1 277,04	1 278,12	-	17:20
GPWB-B3Y5Y	1 288,41	-0,09%	1 289,45	1 289,45	1 288,41	1 289,60	-	17:20
GPWB-B5Y	1 283,36	-0,12%	1 284,82	1 284,82	1 283,36	1 284,87	-	17:20
GPWB-BWZ	1 275,68	0,05%	1 275,26	1 275,68	1 275,26	1 275,01	-	17:20
INNOVATOR	1 746,04	-0,32%	1 747,16	1 747,16	1 746,04	1 751,68	315 143 587	17:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	164 239 226	17:15
mWIG40TR	12 495,13	0,14%	12 451,37	12 495,13	12 392,79	12 477,73	164 239 226	17:15
mWIG40TRlv	19 805,66	0,27%	19 667,11	19 805,66	19 481,64	19 752,97	164 239 226	17:15
mWIG40TRsh	2 316,66	-0,12%	2 324,80	2 335,68	2 316,66	2 319,33	164 239 226	17:15
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	67 761 310	17:15
sWIG80TR	45 475,08	0,06%	45 473,59	45 587,20	45 358,74	45 449,60	67 761 310	17:15
WIG140	2 112,60	0,81%	2 089,76	2 112,60	2 087,04	2 095,64	2 309 267 117	17:15
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	2 077 266 581	17:15
WIG20TR	6 407,42	1,06%	6 328,29	6 407,42	6 310,77	6 340,31	2 077 266 581	17:15
WIG20TRlev	5 648,71	2,10%	5 510,62	5 648,71	5 480,05	5 532,26	2 077 266 581	17:15
WIG20TRsht	2 651,50	-1,03%	2 684,93	2 692,34	2 651,50	2 679,20	2 077 266 581	17:15
WIG30TR	8 107,39	0,98%	8 004,80	8 107,39	7 991,59	8 029,08	2 169 767 406	17:15
WIG-CEE	2 459,14	-1,05%	2 467,12	2 467,12	2 459,14	2 485,30	2 068 829	17:15
WIGdiv	2 378,92	0,24%	2 368,51	2 381,61	2 363,72	2 373,22	310 072 520	17:15
WIGdivplus	2 223,11	1,02%	2 196,66	2 223,72	2 191,73	2 200,63	741 094 248	17:15
WIG.GAMES	17 594,28	0,17%	17 561,76	17 646,15	17 485,11	17 564,40	30 065 129	17:15
WIG-GORNIC	4 436,18	0,32%	4 408,18	4 458,82	4 388,99	4 422,11	54 861 031	17:15
WIG-GRY	21 810,29	0,71%	21 570,34	21 870,03	21 509,09	21 657,05	35 743 166	17:15
WIGind	17 296,70	0,71%	17 156,85	17 296,70	17 132,63	17 175,17	22 991 587	17:15
WIG-LEKI	3 435,18	-0,96%	3 494,71	3 494,71	3 422,89	3 468,34	2 478 340	17:15
WIGmed	19 573,01	0,02%	19 661,13	19 690,69	19 523,79	19 568,37	21 626 372	17:15
WIG-MOTO	8 463,98	-0,02%	8 465,55	8 474,45	8 369,52	8 465,55	2 394 013	17:15
WIG.MS-BAS	17 611,29	0,54%	17 534,90	17 644,56	17 450,80	17 517,51	93 728 295	17:15
WIG.MS-ECM	9 019,80	0,82%	8 910,50	9 023,52	8 876,32	8 946,40	271 030 284	17:15
WIG.MS-FIN	21 365,74	1,06%	21 083,75	21 365,74	21 071,86	21 140,95	1 246 304 573	17:15
WIG-ODZIEZ	12 186,23	2,94%	11 834,84	12 194,75	11 777,61	11 838,01	219 109 488	17:15
WIGtechTR	18 432,00	0,33%	18 340,90	18 447,25	18 320,02	18 370,55	95 607 050	17:15
WIG-Ukrain	533,86	2,14%	522,83	535,22	522,83	522,68	807 880	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5000	2,04%	2,4100	2,5000	2,4100	18 864	45 880	17:51	Reklama
08OCTAVA (08N)	0,7400	-	-	-	-	-	-	17:51
11BIT (11B)	188,0000	0,00%	188,5000	189,6000	188,0000	4 459	840 285	17:51
3RGAMES (3RG)	0,9560	-6,27%	1,0200	1,0250	0,9300	536 223	524 732	17:51
4MASS (4MS)	4,6000	-1,18%	4,5850	4,6750	4,5500	11 856	54 271	17:51
ABPL (ABE)	94,5000	-0,11%	94,6000	95,7000	94,5000	977	92 656	17:51
ACAUTOGAZ (ACG)	26,6000	-2,21%	27,2000	27,2000	26,5000	4 989	134 369	17:51
ACTION (ACT)	26,2000	0,77%	26,1000	26,9500	26,0500	5 132	135 414	17:51
ADIUVO (ADV)	0,8400	2,69%	0,8180	0,8400	0,8160	24 004	19 677	17:51
AGORA (AGO)	9,3000	-0,85%	9,2600	9,3400	9,1200	60 232	558 176	17:51
AGROTON (AGT)	5,1400	0,39%	5,1200	5,1600	4,9000	3 200	16 323	17:51
AIGAMES (ALG)	0,9080	0,00%	0,8880	0,9080	0,8880	312	277	17:51
AILLERON (ALL)	20,5000	2,50%	20,0000	20,7000	19,9400	5 905	120 129	17:51
AIRWAY (AWM)	0,4295	1,06%	0,4245	0,4340	0,4170	534 069	227 541	17:51
ALIOR (ALR)	102,4500	-0,53%	103,2000	103,7000	101,5500	322 680	33 076 458	17:51
ALLEGRO (ALE)	37,7500	2,33%	36,6600	37,7500	36,6550	4 116 205	154 104 691	17:51
ALTA (AAT)	2,1300	-0,47%	2,0800	2,1300	2,0800	3 070	6 504	17:51
ALTUSTFI (ALI)	1,8600	-1,59%	1,8900	1,8900	1,8600	9 540	17 918	17:51
AMBRA (AMB)	21,0000	-1,18%	21,1500	21,1500	20,7500	7 987	167 494	17:51
AMICA (AMC)	58,9000	1,90%	57,1000	58,9000	57,1000	2 669	154 158	17:51
AMPLI (APL)	0,9500	0,00%	0,9500	0,9500	0,9500	527	501	17:51
AMREST (EAT)	14,6400	-1,61%	14,9400	15,0600	14,6400	76 423	1 135 166	17:51
ANSWEAR (ANR)	28,0000	-0,71%	28,2000	28,3500	27,9500	7 709	216 762	17:51
APATOR (APT)	21,8000	2,83%	21,2000	21,9000	20,8000	36 806	794 205	17:51
APLISENS (APN)	19,0000	-0,52%	19,0000	19,0000	18,4500	99	1 860	17:51
APSENERGY (APE)	3,0000	1,01%	3,0000	3,1800	2,9000	17 697	52 888	17:51
ARCHICOM (ARH)	50,2000	0,40%	49,1000	50,6000	49,0000	92 493	4 553 954	17:51
ARCTIC (ATC)	11,4600	1,24%	11,3000	11,4800	11,2200	24 273	275 299	17:51
ARLEN (ARL)	38,6800	3,42%	37,7500	38,7650	37,7500	152 615	5 856 409	17:51
ARTIFEX (ART)	15,4000	1,18%	15,2200	15,4000	15,0600	5 411	82 305	17:51
ASBIS (ASB)	27,7200	-0,29%	27,8000	28,1600	27,5600	87 722	2 432 722	17:51
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	88,0000	-0,68%	88,6000	88,6000	88,0000	1 499	132 081	17:51
ASSECOPOL (ACP)	205,4000	-1,34%	207,8000	208,0000	202,4000	53 716	10 995 348	17:51
ASSECOSEE (ASE)	75,6000	-0,53%	76,0000	76,0000	75,4000	903	68 288	17:51
ASTARTA (AST)	48,0000	1,05%	47,7500	48,3000	47,7500	6 304	303 684	17:51
ATAL (1AT)	55,2000	-3,16%	57,0000	58,0000	55,0000	9 195	517 686	17:51
ATENDE (ATD)	3,2400	1,25%	3,2000	3,2700	3,2000	18 490	60 152	17:51
ATLANTAPL (ATP)	16,4000	-3,24%	16,5000	17,3000	16,0000	1 223	20 178	17:51
ATLANTIS (ATS)	2,1800	0,00%	2,1800	2,1800	2,0700	300	629	17:51
ATMGRUPA (ATG)	3,8500	-0,52%	3,9000	4,0600	3,7500	105 137	413 175	17:51
ATREM (ATR)	44,1000	-1,78%	44,8000	44,9000	42,7000	4 636	203 405	17:51
AUTOPARTN (APR)	20,4000	0,99%	20,3500	20,4000	20,2000	28 064	568 216	17:51
BBIDEV (BBD)	5,5000	0,00%	5,3500	5,5000	5,3500	532	2 899	17:51
BENEFIT (BFT)	3 415,0000	1,04%	3 375,0000	3 425,0000	3 325,0000	3 898	13 170 570	17:51
BEST (BST)	26,8000	0,75%	26,0000	26,8000	26,0000	55	1 431	17:51
BETACOM (BCM)	5,2500	-1,87%	5,3500	5,3500	5,2500	1 163	6 156	17:51
BIGCHEESE (BCS)	14,8400	0,54%	14,7600	15,0000	14,7600	12 188	181 438	17:51
BIOCELTIX (BCX)	107,0000	0,94%	106,0000	107,2000	104,4000	2 129	224 540	17:51
BIOMAXIMA (BMX)	13,5000	0,00%	13,5000	13,5000	13,3500	2 806	37 764	17:51
BIOMEDLUB (BML)	4,9200	-1,01%	4,9700	5,0200	4,9000	61 420	303 769	17:51
BIOPLANET (BIP)	16,7500	-2,05%	17,2000	17,2000	16,7000	210	3 607	17:51
BIOTON (BIO)	4,6500	0,00%	4,6800	4,7000	4,5100	117 610	541 547	17:51
BLOOBER (BLO)	29,4000	-1,34%	29,8000	30,6500	29,4000	22 631	677 988	17:51
BNPPPL (BNP)	104,0000	-0,48%	104,0000	105,0000	103,5000	21 233	2 209 186	17:51
BOGDANKA (LWB)	24,3000	-0,21%	24,2000	24,5000	24,1000	10 401	252 381	17:51
BOOMBIT (BBT)	6,9000	2,07%	6,7800	6,9000	6,7800	315	2 158	17:51
BORYSZEW (BRS)	6,1600	0,98%	6,1200	6,1600	6,0600	30 233	184 746	17:51
BOS	10,4600	0,97%	10,3800	10,4800	10,3000	5 496	57 217	17:51
BOWIM (BOW)	4,3500	-2,25%	4,4700	4,4700	4,3500	11 498	50 554	17:51
BRAND24 (B24)	57,4000	1,77%	56,0000	57,4000	56,0000	154	8 634	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	565,4000	-0,46%	568,0000	572,0000	549,2000	139 424	77 787 778	17:51
BUMECH (BMC)	8,5500	-0,47%	8,5900	8,5900	8,3400	6 879	58 257	17:51
CAPITAL (CPA)	0,1950	-11,36%	0,1700	0,1950	0,1700	20 610	3 505	17:51
CAPITEA (CAP)	0,4540	-0,66%	0,4500	0,4540	0,4480	84 276	37 880	17:51
CAPTORTX (CTX)	45,0000	-3,23%	46,5000	46,9000	41,9000	19 665	864 666	17:51
CASPAR (CSR)	3,9200	-0,51%	4,0000	4,0000	3,9200	52	206	17:51
CAVATINA (CAV)	14,3500	2,50%	14,0000	14,3500	13,8000	7 113	99 653	17:51
CCC	197,0500	0,18%	197,0000	198,4000	193,5500	242 838	47 658 705	17:51
Reklama
CCENERGY (CCE)	0,3000	-5,66%	0,3000	0,3000	0,3000	2 800	840	17:51	Reklama
CDPROJEKT (CDR)	254,3000	0,87%	252,1000	254,8000	249,7000	103 308	26 103 759	17:51
CDRL (CDL)	9,7500	-5,34%	10,1000	10,1000	9,7500	500	4 946	17:51
CELTIC (CPD)	6,3000	5,00%	5,9800	6,3000	5,9800	10 650	65 375	17:51
CEZ	215,0000	-0,37%	215,0000	215,0000	215,0000	21	4 515	17:51
CFI	0,1520	0,00%	0,1520	0,1520	0,1520	10 000	1 520	17:51
CIGAMES (CIG)	2,8800	-0,69%	2,9000	2,9350	2,8500	229 404	660 485	17:51
CITYSERV (CTS)	5,6500	-	-	-	-	-	-	17:51
CLNPHARMA (CLN)	23,5500	-1,05%	24,1000	24,1000	23,4000	8 753	206 864	17:51
CLOUD (CLD)	48,4000	1,89%	48,4000	48,6000	47,4000	424	20 584	17:51
COALENERG (CLE)	2,4700	0,82%	2,4500	2,5000	2,3600	126 029	305 170	17:51
COGNOR (COG)	7,0400	-1,54%	7,1000	7,1700	7,0000	57 239	403 131	17:51
COLUMBUS (CLC)	6,6900	0,00%	6,7000	6,7500	6,6400	18 542	124 033	17:51
COMP (CMP)	263,0000	-2,59%	270,0000	270,0000	262,0000	318	83 948	17:51
COMPERIA (CPL)	4,6000	-	-	-	-	-	-	17:51
COMPREMUM (CPR)	0,9060	3,90%	0,8540	0,9200	0,8540	58 908	52 101	17:51
CORMAY (CRM)	0,5000	0,00%	0,4950	0,5000	0,4950	3 643	1 814	17:51
CPIEUROPE (CPI)	78,1500	0,00%	78,1500	78,1500	78,1500	127	9 925	17:51
CREEPYJAR (CRJ)	500,0000	0,20%	500,0000	504,0000	488,0000	3 673	1 832 393	17:51
CREOTECH (CRI)	298,5000	3,47%	288,5000	298,5000	286,5000	3 049	893 315	17:51
CYBERFLKS (CBF)	180,0000	9,09%	164,2000	184,0000	164,2000	59 502	10 426 736	17:51
CYFRPLSAT (CPS)	15,1250	-1,14%	15,2850	15,3000	15,0000	953 030	14 370 841	17:51
CZTOREBKA (CZT)	0,4000	-	-	-	-	-	-	17:51
DADELO (DAD)	48,8000	-7,22%	52,6000	52,6000	47,7000	32 015	1 590 405	17:51
DATAWALK (DAT)	103,8000	-0,19%	104,0000	106,0800	102,1000	4 369	453 713	17:51
DBENERGY (DBE)	11,6000	2,65%	11,3000	11,9500	11,0000	955	11 102	17:51
DEBICA (DBC)	83,5000	0,00%	83,2000	83,6000	83,0000	689	57 510	17:51
DECORA (DCR)	70,4000	-1,12%	71,6000	72,4000	70,2000	872	61 814	17:51
DEKPOL (DEK)	70,0000	1,45%	69,0000	70,0000	68,2000	753	52 130	17:51
DELKO (DEL)	6,7800	-1,17%	6,8600	6,8600	6,7800	1 611	10 995	17:51
DEVELIA (DVL)	8,2600	-0,48%	8,3000	8,4000	8,2500	167 944	1 392 815	17:51
DGA	19,6500	0,00%	18,8500	19,6500	18,8500	395	7 667	17:51
DIAG (DIA)	180,6000	0,22%	180,0000	181,8000	179,1000	36 338	6 559 531	17:51
DIGITANET (DIG)	84,7000	1,07%	84,0000	85,5000	83,0000	7 717	648 183	17:51
DIGITREE (DTR)	12,5000	-	-	-	-	-	-	17:51
DINOPL (DNP)	502,0000	-1,18%	504,0000	504,4000	497,3000	136 132	68 183 149	17:51
DMGROUP (DMG)	3,7000	1,09%	3,6700	3,7000	3,6700	4 346	16 010	17:51
DOMDEV (DOM)	236,0000	-0,42%	236,5000	239,5000	231,5000	2 100	493 650	17:51
DRAGOENT (DGE)	22,0000	4,76%	20,4000	22,4000	20,4000	1 507	33 049	17:51
ECBSA (ECB)	33,4000	1,98%	32,7500	33,7500	32,5000	6 315	208 932	17:51
ECHO (ECH)	5,3400	-0,37%	5,3600	5,4600	5,3400	15 249	82 618	17:51
EDINVEST (EDI)	6,9000	-1,15%	6,7200	6,9600	6,7000	364	2 466	17:51
EFEKT (EFK)	5,8500	-	-	-	-	-	-	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	51,7000	0,19%	51,6000	52,5000	51,2000	17 047	882 639	17:51
ELKOP (EKP)	2,3900	-2,45%	2,4700	2,4700	2,3800	4 200	10 155	17:51
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	17:51
ENAP (ENP)	2,7600	-1,43%	2,7600	2,7600	2,7600	2 000	5 520	17:51
ENEA (ENA)	19,2000	0,37%	19,1300	19,2400	18,8100	113 275	2 158 942	17:51
ENELMED (ENE)	19,5000	0,00%	19,5000	19,5000	19,5000	102	1 989	17:51
ENERGA (ENG)	12,7200	-0,16%	12,7000	12,7200	12,6000	46 968	594 105	17:51
ENERGOINS (ENI)	2,2500	-2,17%	2,3200	2,3200	2,2400	6 911	15 667	17:51
ENTER (ENT)	54,4000	-0,91%	54,9000	55,0000	54,2000	10 778	588 308	17:51
EQUNICO (EQU)	0,7600	0,00%	0,7320	0,7600	0,7320	26 207	19 609	17:51
ERBUD (ERB)	33,8000	0,30%	34,4500	34,4500	33,5000	1 313	44 269	17:51
ERG	48,0000	0,84%	48,0000	48,0000	48,0000	349	16 752	17:51
ESOTIQ (EAH)	38,7000	0,52%	38,5000	38,9000	37,8000	2 710	104 138	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	4,3000	-1,60%	4,3100	4,3700	4,2100	62 413	267 637	17:51
EUROCASH (EUR)	8,2800	-1,31%	8,4300	8,4300	8,2650	127 871	1 061 864	17:51
EUROHOLD (EHG)	2,8200	-1,40%	2,8000	3,3000	2,8000	5 137	15 779	17:51
EUROTEL (ETL)	23,6000	-1,67%	24,1000	24,2000	23,6000	2 049	48 708	17:51
FABRITY (FAB)	28,4000	1,07%	28,1000	28,4000	28,0000	328	9 237	17:51
FASING (FSG)	12,1000	0,00%	12,1000	12,1000	11,8000	10	120	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	12,5000	0,00%	12,9000	12,9000	12,5000	49	613	17:51
FERRO (FRO)	34,5000	-1,15%	35,1000	35,4000	34,4000	39 756	1 386 921	17:51
FMG	120,5000	-0,41%	120,0000	120,5000	114,0000	637	75 468	17:51
FON	0,7500	-1,32%	0,7500	0,7500	0,7500	15 482	11 612	17:51
FORTE SA (FTE)	27,6000	-1,08%	28,0000	28,4000	27,5000	4 569	127 155	17:51
Reklama
GAMEOPS (GOP)	14,5000	-1,09%	14,9400	15,0000	14,4800	2 366	34 487	17:51	Reklama
GAMFACTOR (GIF)	6,8600	1,78%	6,7400	6,8600	6,6600	8 900	59 860	17:51
GENOMTEC (GMT)	6,7800	-1,60%	6,8900	7,0100	6,7700	9 705	66 865	17:51
GETIN (GTN)	0,5410	1,69%	0,5320	0,5600	0,5280	1 126 969	613 870	17:51
GIGROUP (GIG)	2,0500	-	-	-	-	-	-	17:51
GOBARTO (GOB)	24,7000	-	-	-	-	-	-	17:51
GPW	53,8000	0,28%	53,3000	54,2000	53,2000	59 646	3 212 829	17:51
GREENX (GRX)	1,8800	1,79%	1,8450	1,9030	1,8420	272 096	510 664	17:51
GRENEVIA (GEA)	2,6800	-0,37%	2,6900	2,6900	2,6500	31 938	85 022	17:51
GRODNO (GRN)	11,6500	6,39%	11,0000	11,8500	10,8500	65 862	753 365	17:51
GRUPAAZOTY (ATT)	19,0000	0,53%	18,9000	19,1700	18,8100	252 937	4 795 008	17:51
GRUPRACUJ (GPP)	64,7000	-1,52%	65,6000	66,3000	64,6000	6 599	428 095	17:51
GTC	4,2500	-1,16%	4,2900	4,3400	4,1900	66 533	281 232	17:51
HANDLOWY (BHW)	109,8000	0,00%	109,6000	110,0000	109,0000	32 631	3 569 901	17:51
HARPER (HRP)	6,1000	-2,87%	6,2800	6,2800	6,0200	3 130	19 196	17:51
HELIO (HEL)	26,3000	-0,75%	26,5000	26,9000	26,3000	947	25 025	17:51
HERKULES (HRS)	1,3200	5,18%	1,2500	1,3600	1,2500	86 450	112 488	17:51
HUUUGE-S144 (HUGE)	19,1400	-1,44%	19,4400	19,4400	19,1000	38 930	749 191	17:51
HYDROTOR (HDR)	20,3000	-2,40%	20,8000	20,8000	20,3000	301	6 193	17:51
IALBGR (IAG)	0,2750	0,00%	0,2750	0,2750	0,2750	1 000	275	17:51
IBSM (IBS)	72,2000	-1,63%	71,0000	72,6000	70,4000	161	11 360	17:51
IDMPL (IDM)	0,5500	-	-	-	-	-	-	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	28,4500	1,07%	28,1000	28,4500	28,0500	1 430	40 432	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	26,7000	3,49%	25,8000	27,0000	25,5000	4 007	105 056	17:51
IMMOBILE (GKI)	3,5300	2,92%	3,4500	3,5300	3,3400	11 152	38 490	17:51
IMPERIO (IMP)	1,3100	0,00%	1,3100	1,3100	1,3100	5 959	7 806	17:51
IMS	3,5200	0,57%	3,5300	3,5300	3,4300	2 117	7 428	17:51
INC	1,9500	2,63%	1,9300	2,0400	1,9000	25 160	49 840	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	336,0000	0,00%	335,5000	336,0000	331,0000	6 989	2 337 784	17:51
INPRO (INP)	7,1500	1,42%	7,0500	7,1500	7,0500	271	1 913	17:51
INSTALKRK (INK)	40,9000	-0,24%	40,8000	41,0000	40,7000	160	6 543	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	2,2400	6,16%	2,2500	2,3500	2,1100	20 166	45 209	17:51
INTERCARS (CAR)	566,0000	-0,18%	567,0000	567,0000	557,0000	2 762	1 557 509	17:51
INTERSPPL (IPO)	0,5580	55,00%	0,3700	0,5600	0,3690	2 002 329	1 054 960	17:51
INTROL (INL)	7,4800	0,00%	7,5400	7,5400	7,4200	1 230	9 193	17:51
IPOPEMA (IPE)	2,9300	-1,01%	2,9600	2,9600	2,9300	879	2 601	17:51
IZOBLOK (IZB)	27,0000	-	-	-	-	-	-	17:51
IZOLACJA (IZO)	3,8500	2,67%	3,8800	3,8800	3,8500	47	182	17:51
IZOSTAL (IZS)	2,8900	-0,34%	2,9000	2,9400	2,8200	70 116	201 384	17:51
JRH	4,8900	1,45%	4,8200	4,8900	4,8100	4 183	20 174	17:51
JSW	24,7000	-0,16%	25,0000	25,3000	24,5100	424 642	10 574 561	17:51
JWWINVEST (JWW)	3,0700	0,00%	3,0600	3,0700	3,0600	1 120	3 435	17:51
KCI	0,9020	-1,53%	0,9160	0,9200	0,9020	32 997	29 925	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	18,5000	3,93%	18,4600	19,2000	18,1200	65 859	1 217 387	17:51
KETY (KTY)	900,5000	1,18%	890,0000	904,0000	886,0000	9 852	8 836 035	17:51
KGHM (KGH)	133,3500	0,34%	132,5500	134,0000	131,5000	324 391	43 218 254	17:51
KGL	14,0000	2,94%	14,1000	14,1000	14,0000	13	182	17:51
KINOPOL (KPL)	17,8500	-2,46%	18,2000	18,2000	17,8500	3 556	63 911	17:51
KOGENERA (KGN)	61,5000	0,00%	61,5000	62,4000	61,5000	712	43 930	17:51
KOMPAP (KMP)	27,4000	5,38%	26,0000	27,4000	26,0000	470	12 292	17:51
KOMPUTRON (KOM)	5,5800	2,95%	5,5000	5,6000	5,4000	2 460	13 524	17:51
KPPD (KPD)	30,6000	0,00%	30,6000	30,6000	30,6000	33	1 010	17:51
KRAKCHEM (KCH)	0,9200	-0,86%	0,9200	0,9200	0,9200	1 250	1 150	17:51
KRKA (KRK)	850,0000	-3,63%	880,0000	880,0000	850,0000	1 375	1 176 090	17:51
KRUK (KRU)	416,3000	1,24%	411,0000	416,3000	409,6000	34 693	14 383 932	17:51
KRVITAMIN (KVT)	9,9800	-0,20%	10,0500	10,1000	9,9000	3 357	33 428	17:51
KSGAGRO (KSG)	2,9300	1,74%	2,9300	3,0000	2,8800	9 342	27 209	17:51
LARK (LRK)	0,1500	-	-	-	-	-	-	17:51
LARQ (LRQ)	1,6450	0,00%	1,6450	1,6450	1,6450	153	252	17:51
LENA (LEN)	2,8000	-1,06%	2,8300	2,8300	2,8000	1 042	2 938	17:51
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7400	1 063	8 266	17:51
LESS (LES)	0,2400	0,84%	0,2350	0,2420	0,2350	2 036	486	17:51
LIBET (LBT)	1,4800	2,78%	1,4400	1,5250	1,4400	78 386	115 926	17:51
LOKUM (LKD)	22,3000	1,83%	21,9000	22,3000	21,9000	47	1 030	17:51
LPP	16 875,0000	4,42%	16 200,0000	16 900,0000	16 105,0000	8 640	144 196 390	17:51
Reklama
LSISOFT (LSI)	26,2000	0,00%	26,4000	26,4000	26,0000	1 436	37 533	17:51	Reklama
LUBAWA (LBW)	8,9850	0,62%	8,9250	9,0850	8,8500	151 339	1 356 873	17:51
MABION (MAB)	9,6800	0,41%	9,6900	9,7400	9,6100	24 762	239 967	17:51
MAKARONPL (MAK)	19,1000	-1,34%	19,3600	19,4000	19,1000	2 225	42 658	17:51
MANGATA (MGT)	65,8000	1,23%	65,0000	66,0000	63,4000	551	35 576	17:51
MANYDEV (MAN)	0,6940	-	-	-	-	-	-	17:51
MARVIPOL (MVP)	7,6800	0,00%	7,6600	7,8400	7,6600	4 864	37 911	17:51
MAXCOM (MXC)	6,2000	-0,32%	6,2800	6,4000	6,1600	1 399	8 758	17:51
MBANK (MBK)	886,4000	0,96%	878,0000	891,4000	868,2000	13 724	12 112 946	17:51
MBWS (MBW)	13,0000	-	-	-	-	-	-	17:51
MCI	30,4000	0,00%	30,4000	30,7000	30,3000	1 359	41 275	17:51
MDIENERGIA (MDI)	1,1000	-0,45%	1,1050	1,1050	1,0750	1 883	2 036	17:51
MEDICALG (MDG)	35,0000	0,29%	34,9000	35,8000	34,5000	73 030	2 567 210	17:51
MEDINICE (ICE)	7,8700	-0,38%	7,9000	7,9000	7,8000	3 496	27 447	17:51
MEGARON (MEG)	6,3000	-	-	-	-	-	-	17:51
MENNICA (MNC)	30,9000	0,00%	30,9000	30,9000	30,4000	87	2 680	17:51
MERCATOR (MRC)	47,6500	0,85%	47,5000	47,8500	47,1500	2 083	99 124	17:51
MERCOR (MCR)	26,2000	0,38%	26,1000	26,2000	25,9000	356	9 289	17:51
MEXPOLSKA (MEX)	3,6800	1,66%	3,7600	3,7600	3,6800	32	118	17:51
MFO	32,1000	-2,73%	32,8000	33,0000	32,1000	2 127	69 420	17:51
MILKILAND (MLK)	1,9800	3,66%	1,9500	2,0100	1,9400	25 672	50 438	17:51
MILLENNIUM (MIL)	14,9900	-0,33%	14,9500	15,0400	14,7000	890 506	13 261 564	17:51
MIRACULUM (MIR)	0,8540	0,47%	0,8560	0,8560	0,8500	1 090	933	17:51
MIRBUD (MRB)	14,1000	1,08%	14,0200	14,1000	13,7400	113 855	1 582 103	17:51
MLPGROUP (MLG)	80,2000	-0,25%	78,2000	80,2000	78,2000	9	715	17:51
MLSYSTEM (MLS)	16,2000	-0,61%	16,0400	16,3400	15,9800	11 560	186 507	17:51
MOBRUK (MBR)	287,0000	0,00%	287,0000	295,5000	283,5000	7 312	2 104 045	17:51
MOJ	1,3700	-5,52%	1,3700	1,3700	1,3700	8	11	17:51
MOL	32,5400	0,06%	32,5600	32,7800	32,2400	1 454	47 274	17:51
MOLECURE (MOC)	8,7900	4,64%	8,7900	9,0600	8,4300	168 092	1 472 627	17:51
MONNARI (MON)	5,0800	0,00%	5,0600	5,0800	5,0000	8 573	43 166	17:51
MOSTALPLC (MSP)	15,2500	-0,65%	15,2500	15,2500	14,9500	38	576	17:51
MOSTALWAR (MSW)	7,8200	1,03%	7,8200	7,8200	7,7600	87	679	17:51
MOSTALZAB (MSZ)	6,2500	0,32%	6,2300	6,3000	6,1700	39 309	246 006	17:51
MOVIEGAME (MOV)	13,7200	0,00%	13,7400	13,7400	13,3400	2 308	31 282	17:51
MURAPOL (MUR)	39,8000	0,00%	39,8000	40,4000	39,7500	15 214	608 544	17:51
MUZA (MZA)	13,1000	2,34%	13,1000	13,1000	13,1000	1	13	17:51
MWTRADE (MWT)	3,4800	0,00%	3,4800	3,4800	3,4800	2	7	17:51
NANOGROUP (NNG)	2,5050	-0,79%	2,5200	2,5600	2,5000	9 622	24 336	17:51
NEUCA (NEU)	666,0000	0,30%	670,0000	677,0000	662,0000	910	607 720	17:51
NEWAG (NWG)	73,2000	3,10%	70,9000	73,2000	70,0000	15 656	1 115 247	17:51
NEXITY (NXG)	2,4600	-6,82%	2,6800	2,6800	2,4200	2 508	6 190	17:51
NOCTILUCA (NCL)	99,8000	-1,67%	101,5000	101,5000	99,8000	760	76 430	17:51
NOVATURAS (NTU)	7,0000	-	-	-	-	-	-	17:51
NOVAVISGR (NVG)	1,3200	1,54%	1,3200	1,3280	1,3000	38 675	50 962	17:51
NOVITA (NVT)	99,0000	0,00%	100,0000	100,0000	99,0000	43	4 298	17:51
NTCAPITAL (NTC)	0,6380	-0,31%	0,6500	0,6520	0,6220	6 812	4 305	17:51
NTTSYSTEM (NTT)	11,0000	-0,90%	11,1000	11,1500	10,7500	1 416	15 668	17:51
ODLEWNIE (ODL)	9,0400	0,22%	9,0400	9,0400	8,9000	5 691	51 276	17:51
ONDE (OND)	10,1000	0,60%	10,0400	10,1200	10,0000	17 405	175 586	17:51
ONESANO (ONO)	0,8980	-0,66%	0,9000	0,9000	0,8900	17 730	15 916	17:51
OPONEO.PL (OPN)	92,0000	0,00%	92,0000	92,6000	91,4000	2 910	267 644	17:51
OPTEAM (OPM)	3,8400	0,00%	3,7400	3,8400	3,7400	154	584	17:51
ORANGEPL (OPL)	8,9100	1,02%	8,8800	8,9560	8,7380	884 022	7 847 478	17:51
ORCOGROUP (OPG)	4,4200	2,31%	4,4200	4,4200	4,4200	149	659	17:51
ORZBIALY (OBL)	37,8000	0,00%	37,8000	37,8000	37,8000	100	3 780	17:51
OTLOG (OTS)	14,4600	-1,50%	14,6800	14,6800	14,1400	1 102	15 711	17:51
OTMUCHOW (OTM)	5,0600	0,40%	5,0600	5,0600	5,0600	3	15	17:51
PAMAPOL (PMP)	2,4800	-1,98%	2,5200	2,5200	2,4800	725	1 810	17:51
PANOVA (NVA)	16,0000	-1,23%	16,0000	16,0000	16,0000	89	1 424	17:51
PASSUS (PAS)	64,0000	4,58%	61,6000	64,4000	61,0000	5 469	342 586	17:51
PATENTUS (PAT)	3,6300	2,25%	3,5000	3,6300	3,4500	6 498	22 822	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,4440	-19,27%	0,4440	0,4440	0,4440	16 552	7 349	17:51
PCCEXOL (PCX)	2,5600	-1,54%	2,5600	2,5900	2,5300	16 744	42 734	17:51
PCCROKITA (PCR)	69,4000	-0,14%	69,5000	69,5000	69,1000	1 290	89 297	17:51
PCFGROUP (PCF)	5,4800	8,30%	5,0600	6,0100	5,0000	273 552	1 551 429	17:51
PEKABEX (PBX)	17,4000	0,58%	17,2000	17,4000	17,0000	1 097	18 824	17:51
PEKAO (PEO)	204,5000	1,04%	202,4000	205,4000	201,2000	487 680	99 339 563	17:51
PEPCO (PCO)	23,2800	3,28%	22,5500	23,2900	22,5500	1 327 451	30 477 523	17:51
Reklama
PEPEES (PPS)	0,9550	-2,05%	0,9650	0,9650	0,9550	514	496	17:51	Reklama
PGE	12,1700	1,00%	12,2000	12,2800	12,0250	2 359 914	28 664 919	17:51
PGFGROUP (PGV)	0,4880	-2,20%	0,4870	0,5160	0,4660	105 289	51 212	17:51
PHARMENA (PHR)	3,5200	-0,56%	3,5500	3,5600	3,5000	2 361	8 289	17:51
PHN	9,9800	0,00%	9,9000	9,9800	9,9000	367	3 639	17:51
PHOTON (PEN)	3,0900	-2,52%	3,1000	3,1500	3,0400	9 825	30 010	17:51
PKNORLEN (PKN)	84,7200	-0,12%	85,0000	85,2800	84,1400	1 710 180	144 897 334	17:51
PKOBP (PKO)	82,7800	0,88%	82,4000	82,7800	81,6000	11 768 254	972 703 688	17:51
PKPCARGO (PKP)	15,5900	-0,76%	15,7800	15,9100	15,5800	67 763	1 061 598	17:51
PLAYWAY (PLW)	278,0000	-0,71%	281,0000	285,0000	278,0000	2 207	620 923	17:51
PLAZACNTR (PLZ)	2,7900	-11,43%	3,1600	3,1600	2,7200	140 299	400 127	17:51
PMPG (PGM)	2,3000	4,07%	2,2100	2,3000	2,2100	227	504	17:51
POLENERGIA (PEP)	61,0000	0,99%	61,0000	61,0000	60,2000	1 178	71 680	17:51
POLICE (PCE)	9,0400	1,35%	9,0400	9,0400	9,0400	15	136	17:51
POLIMEXMS (PXM)	4,7250	1,07%	4,6500	4,7250	4,5550	147 948	688 955	17:51
POLTREG (PTG)	32,5000	1,56%	32,0000	32,7000	31,5000	576	18 687	17:51
POLWAX (PWX)	1,5800	-1,25%	1,6000	1,6050	1,5650	12 060	19 152	17:51
PRAGMAINK (PRI)	3,4200	-	-	-	-	-	-	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	23,3000	0,00%	23,3000	23,3000	23,3000	1	23	17:51
PROJPRZEM (PJP)	16,7000	-1,76%	17,3000	17,3000	16,7000	23	385	17:51
PROTEKTOR (PRT)	1,1800	5,36%	1,1800	1,1800	1,1800	26 913	31 757	17:51
PTWP (PTW)	106,0000	-0,93%	107,0000	107,0000	102,0000	135	14 066	17:51
PULAWY (ZAP)	50,0000	-0,79%	50,2000	51,2000	50,0000	1 131	57 284	17:51
PURE (PUR)	7,9800	-3,27%	8,3000	8,4800	7,8700	136 636	1 121 334	17:51
PZU	63,5000	1,76%	62,4000	63,5000	62,1000	1 859 885	117 448 410	17:51
QNATECHNO (QNA)	27,7000	-1,07%	28,2000	28,2000	27,7000	439	12 336	17:51
QUANTUM (QNT)	28,0000	2,19%	28,0000	28,0000	28,0000	939	26 292	17:51
QUERCUS (QRS)	11,3000	0,44%	11,5000	11,5000	11,3000	509 130	5 829 339	17:51
RAEN (RAE)	0,3380	1,05%	0,3320	0,3405	0,3280	102 818	34 563	17:51
RAFAMET (RAF)	68,5000	0,00%	68,0000	69,0000	66,5000	546	36 566	17:51
RAINBOW (RBW)	130,0000	0,00%	131,5000	131,5000	128,9000	69 766	9 059 603	17:51
RANKPROGR (RNK)	4,8400	-0,21%	4,7900	4,8400	4,7750	4 942	23 740	17:51
RAWLPLUG (RWL)	16,3000	1,88%	16,0500	16,3500	16,0500	52	846	17:51
REDAN (RDN)	0,0500	-	-	-	-	-	-	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0700	20,69%	0,0700	0,0700	0,0700	9 650	676	17:51
REINO (RNC)	0,9950	-5,24%	1,0300	1,0700	0,9950	21	21	17:51
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1200	855	4 389	17:51
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	12,8500	77	991	17:51
RENDER (RND)	79,0000	-1,25%	79,4000	79,4000	79,0000	145	11 478	17:51
ROPCZYCE (RPC)	27,3000	0,00%	27,5000	27,5000	27,3000	15	411	17:51
RYVU (RVU)	30,9000	-0,80%	31,1500	31,5000	30,7000	15 699	487 238	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	23,3000	-0,43%	23,4000	23,5000	23,2000	5 747	133 920	17:51
SANPL (SPL)	552,0000	3,10%	538,0000	555,8000	531,0000	53 118	29 022 511	17:51
SANTANDER (SAN)	32,6900	-1,86%	33,8800	33,8800	32,3300	8 603	280 433	17:51
SANWIL (SNW)	1,4000	1,82%	1,3450	1,4000	1,3450	49 785	69 605	17:51
SCPFL (SCP)	156,8000	-0,76%	158,4000	158,4000	155,0000	454	71 008	17:51
SECOGROUP (SWG)	28,0000	-	-	-	-	-	-	17:51
SEKO (SEK)	8,4600	0,24%	8,4600	8,4600	8,3600	5 524	46 616	17:51
SELENAFM (SEL)	35,1000	-0,28%	35,2000	35,5000	35,1000	136	4 794	17:51
SELVITA (SLV)	34,9000	-1,69%	35,9000	35,9000	34,6000	38 016	1 336 795	17:51
SERINUS (SEN)	0,7100	-	-	-	-	-	-	17:51
SFINKS (SFS)	0,4790	0,84%	0,4750	0,4800	0,4680	71 451	33 580	17:51
SHOPER (SHO)	48,3000	0,63%	47,9000	48,9000	47,9000	66 107	3 205 087	17:51
SILVAIR-REGS (SVRS)	5,5000	0,00%	5,4500	5,5000	5,4000	21 520	118 210	17:51
SILVANO (SFG)	5,4000	0,75%	5,4000	5,4000	5,4000	29	157	17:51
SIMFABRIC (SIM)	1,7200	0,58%	1,6660	1,7200	1,6660	7 902	13 191	17:51
SKARBIEC (SKH)	27,6000	-1,43%	27,6000	27,6000	27,6000	105	2 898	17:51
SKYLINE (SKL)	1,5400	-	-	-	-	-	-	17:51
SNIEZKA (SKA)	80,4000	5,51%	76,2000	80,8000	75,6000	779	59 514	17:51
SOHODEV (SHD)	0,3800	-	-	-	-	-	-	17:51
SONEL (SON)	17,4000	-3,06%	17,6000	17,8500	17,4000	462	8 139	17:51
SOPHARMA (SPH)	12,7500	-	-	-	-	-	-	17:51
SPYROSOFT (SPR)	612,0000	-0,33%	628,0000	628,0000	610,0000	176	107 896	17:51
STALEXP (STX)	3,1300	0,48%	3,1100	3,1600	3,1050	115 944	363 311	17:51
STALPROD (STP)	253,0000	-0,39%	251,0000	254,0000	250,0000	124	31 182	17:51
STALPROFI (STF)	8,5000	-0,23%	8,5400	8,6000	8,5000	5 415	46 190	17:51
STAPORKOW (ZUK)	3,0600	-1,29%	3,0600	3,0600	3,0600	347	1 062	17:51
Reklama
STARHEDGE (SHG)	0,3140	-	-	-	-	-	-	17:51	Reklama
SUNEX (SNX)	7,4100	0,95%	7,3300	7,7600	7,2100	52 305	384 894	17:51
SYGNITY (SGN)	118,0000	1,72%	116,0000	118,0000	116,0000	1 332	156 631	17:51
SYNEKTIK (SNT)	214,2000	0,09%	215,0000	216,6000	211,0000	19 250	4 122 095	17:51
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	17:51
TARCZYNSKI (TAR)	119,0000	0,85%	118,0000	119,0000	118,0000	188	22 327	17:51
TATRY (TMR)	92,0000	-2,65%	94,5000	94,5000	92,0000	26	2 432	17:51
TAURONPE (TPE)	8,4440	0,52%	8,4000	8,4700	8,3140	1 087 270	9 111 620	17:51
TBULL (TBL)	4,1600	-	-	-	-	-	-	17:51
TENDERHUT (THG)	6,2200	0,32%	6,2200	6,2200	6,2200	2	12	17:51
TERMOREX (TRR)	0,7100	0,00%	0,7100	0,7100	0,7100	130	92	17:51
TESGAS (TSG)	2,2500	-0,44%	2,2600	2,2600	2,2000	2 451	5 434	17:51
TEXT (TXT)	60,0000	0,42%	60,0000	60,2500	59,0000	82 135	4 895 011	17:51
TORPOL (TOR)	39,7000	-0,75%	40,2000	40,2000	39,4000	3 840	153 216	17:51
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	17:51
TOYA (TOA)	10,4600	1,95%	10,3000	10,4600	10,2000	64 187	661 808	17:51
TRAKCJA (TRK)	2,3450	-1,05%	2,3800	2,3850	2,3200	259 436	610 358	17:51
TRANSPOL (TRN)	4,0200	0,50%	4,1800	4,1800	4,0200	231	930	17:51
TRITON (TRI)	3,2800	-	-	-	-	-	-	17:51
TSGAMES (TEN)	80,9000	1,13%	80,2000	81,0000	79,9000	21 280	1 711 408	17:51
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	17:51
ULTGAMES (ULG)	11,7500	0,00%	11,7500	11,7500	11,2500	1 594	18 562	17:51
UNFOLD (UNF)	1,1000	-1,79%	1,1300	1,2400	1,1000	24 683	29 138	17:51
UNIBEP (UNI)	11,2000	0,00%	11,2000	11,2500	11,0000	5 281	58 512	17:51
UNICREDIT (UCG)	272,2000	-0,11%	273,0000	273,0000	272,2000	34	9 258	17:51
UNIMA (U2K)	8,8600	-1,12%	8,7800	8,8600	8,4000	4 161	35 986	17:51
UNIMOT (UNT)	152,8000	0,66%	153,6000	153,6000	149,0000	3 342	502 099	17:51
URTESTE (URT)	52,4000	0,00%	52,4000	52,4000	52,4000	1	52	17:51
VERCOM (VRC)	127,0000	3,25%	123,4000	127,4000	123,2000	7 068	888 364	17:51
VIGOPHOTN (VGO)	450,0000	-0,88%	454,0000	454,0000	449,0000	1 220	549 054	17:51
VINDEXUS (VIN)	11,6000	-2,11%	11,6500	11,8000	11,5000	3 896	45 278	17:51
VISTAL (VTL)	0,6000	-	-	-	-	-	-	17:51
VIVID (VVD)	0,5560	0,00%	0,5460	0,5580	0,5400	5 064	2 763	17:51
VOTUM (VOT)	45,7000	1,33%	44,8000	45,8000	44,8000	6 167	280 677	17:51
VOXEL (VOX)	179,8000	2,74%	178,0000	180,0000	175,4000	1 803	323 170	17:51
VRG	4,2800	2,64%	4,1700	4,3000	4,1700	4 363 276	18 543 236	17:51
WARIMPEX (WXF)	2,6100	-1,14%	2,6400	2,6400	2,5800	4 202	10 956	17:51
WASKO (WAS)	1,8100	0,00%	1,7950	1,8100	1,7950	109	196	17:51
WAWEL (WWL)	650,0000	0,93%	648,0000	650,0000	640,0000	82	52 678	17:51
WIELTON (WLT)	6,6400	3,75%	6,3700	6,6400	6,3700	260 327	1 692 273	17:51
WIKANA (WIK)	7,2000	0,00%	7,0000	7,2000	7,0000	502	3 514	17:51
WIRTUALNA (WPL)	76,0000	-1,94%	78,0000	78,0000	76,0000	18 769	1 443 244	17:51
WITTCHEN (WTN)	18,1400	-1,09%	18,3400	18,4600	18,0600	8 002	146 502	17:51
XPLUS (XPL)	3,6900	-0,27%	3,7200	3,7200	3,6600	506	1 858	17:51
XTPL (XTP)	84,0000	0,12%	83,8000	84,6000	82,0000	334	28 051	17:51
XTRADEBDM (XTB)	75,0000	1,41%	74,0000	75,2600	73,5000	317 352	23 736 454	17:51
YOLO (YOL)	0,3360	-	-	-	-	-	-	17:51
ZABKA (ZAB)	21,1800	0,62%	21,1700	21,3500	20,9400	813 588	17 203 056	17:51
ZAMET (ZMT)	0,8260	-1,43%	0,8380	0,8380	0,8260	9 991	8 294	17:51
ZEPAK (ZEP)	23,3000	-1,48%	23,5000	23,7500	23,2000	14 242	332 911	17:51
ZREMB (ZRE)	7,2500	-1,89%	7,3900	7,3900	7,1200	34 620	249 797	17:51
ZUE	9,9600	0,40%	9,9800	9,9800	9,9000	2 191	21 794	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.