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	100 405,84	0,47%	99 929,18	100 484,72	99 836,19	99 940,42	3 746 317 743	17:15
WIG20	2 735,44	0,45%	2 727,85	2 741,94	2 718,16	2 723,15	3 180 664 145	17:15
WIG30	3 548,42	0,40%	3 534,26	3 554,98	3 528,75	3 534,28	3 501 679 435	17:15
mWIG40	7 588,70	-0,07%	7 583,92	7 645,32	7 557,26	7 593,73	466 078 290	17:15
sWIG80	28 628,75	2,27%	28 004,42	28 628,75	27 966,05	27 993,51	86 289 489	17:15
WIG-BANKI	15 577,47	0,74%	15 439,75	15 590,71	15 405,07	15 462,73	994 676 168	17:15
WIG-BUDOW	8 124,33	0,10%	8 209,64	8 209,64	8 043,36	8 116,05	61 056 228	17:15
WIG-CHEMIA	8 848,51	-1,33%	8 933,51	9 047,99	8 848,51	8 968,13	4 067 902	17:15
WIG-ENERG	4 064,54	-2,20%	4 140,60	4 140,60	3 964,76	4 156,17	149 558 143	17:15
WIG-INFO	9 080,07	2,03%	8 854,98	9 080,07	8 854,98	8 899,38	172 773 098	17:15
WIG-MEDIA	6 963,00	-0,59%	7 051,43	7 103,78	6 838,97	7 004,10	2 598 084	17:15
WIG-NRCHOM	5 126,70	-0,92%	5 169,46	5 214,91	5 088,84	5 174,33	14 229 313	17:15
WIG-PALIWA	9 064,99	1,48%	8 960,83	9 082,52	8 905,76	8 932,94	502 098 665	17:15
WIG-Poland	104 984,21	0,48%	104 630,74	104 984,21	104 630,74	104 481,52	3 613 673 509	17:15
WIG-SPOZYW	3 070,76	0,85%	3 051,16	3 070,76	2 999,20	3 044,86	1 441 115	17:15
WIG20lev	521,75	0,87%	518,87	523,94	515,18	517,23	3 180 664 145	17:15
WIG20short	3 066,56	-0,39%	3 075,14	3 086,10	3 060,04	3 078,68	3 180 664 145	17:15
GPWB-B1Y3Y	1 254,28	-0,02%	1 254,54	1 254,54	1 254,28	1 254,47	-	17:20
GPWB-B1Y4Y	1 256,32	-0,04%	1 256,87	1 256,87	1 256,32	1 256,83	-	17:20
GPWB-B1Y5Y	1 258,63	-0,06%	1 259,46	1 259,46	1 258,63	1 259,41	-	17:20
GPWB-B3Y5Y	1 266,54	-0,10%	1 267,81	1 267,81	1 266,54	1 267,78	-	17:20
GPWB-B5Y	1 251,08	-0,22%	1 253,51	1 253,51	1 251,08	1 253,86	-	17:20
GPWB-BWZ	1 264,23	0,01%	1 264,39	1 264,39	1 264,23	1 264,12	-	17:20
INNOVATOR	1 712,41	0,42%	1 701,41	1 712,41	1 701,41	1 705,23	827 530 727	17:15
mWIG40dvp	130,42	0,00%	130,42	130,42	130,42	130,42	466 078 290	17:15
mWIG40TR	11 655,83	-0,07%	11 648,50	11 742,81	11 607,56	11 663,56	466 078 290	17:15
mWIG40TRlv	17 356,33	-0,16%	17 334,48	17 615,61	17 212,44	17 383,96	466 078 290	17:15
mWIG40TRsh	2 463,62	0,12%	2 465,17	2 473,81	2 445,27	2 460,69	466 078 290	17:15
sWIG80dvp	529,02	0,71%	529,02	529,02	529,02	525,28	86 289 489	17:15
sWIG80TR	44 089,91	2,28%	43 128,40	44 089,91	43 069,31	43 105,83	86 289 489	17:15
WIG140	1 946,48	0,47%	1 937,09	1 948,17	1 935,23	1 937,37	3 733 031 924	17:15
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	3 180 664 145	17:15
WIG20TR	5 852,73	0,45%	5 836,49	5 866,65	5 815,76	5 826,44	3 180 664 145	17:15
WIG20TRlev	4 755,37	0,88%	4 729,09	4 775,69	4 695,54	4 714,07	3 180 664 145	17:15
WIG20TRsht	2 885,11	-0,40%	2 893,19	2 903,49	2 878,87	2 896,65	3 180 664 145	17:15
WIG30TR	7 450,02	0,40%	7 420,30	7 464,06	7 408,71	7 420,32	3 501 679 435	17:15
WIG-CEE	2 405,44	1,46%	2 372,83	2 405,44	2 372,83	2 370,81	2 136 072	17:15
WIGdiv	2 238,73	0,76%	2 227,69	2 243,98	2 226,00	2 221,88	803 377 336	17:15
WIGdivplus	2 059,15	0,70%	2 049,03	2 061,87	2 046,29	2 044,76	1 532 717 430	17:15
WIG.GAMES	17 948,54	-0,52%	18 028,13	18 155,15	17 922,64	18 042,99	163 194 208	17:15
WIG-GORNIC	4 035,53	-0,59%	4 066,95	4 066,95	4 022,99	4 059,48	153 366 127	17:15
WIG-GRY	22 915,41	0,01%	22 911,90	23 085,10	22 785,91	22 913,03	168 487 619	17:15
WIGind	16 858,98	0,50%	16 798,10	16 975,32	16 788,21	16 774,87	45 024 497	17:15
WIG-LEKI	3 228,47	0,21%	3 233,30	3 258,62	3 212,88	3 221,69	1 431 173	17:15
WIGmed	18 029,20	0,06%	18 038,68	18 132,85	17 994,45	18 018,07	21 197 955	17:15
WIG-MOTO	8 236,79	0,57%	8 297,63	8 354,34	8 215,98	8 189,74	5 362 820	17:15
WIG.MS-BAS	15 921,01	-1,76%	16 156,60	16 183,97	15 604,23	16 206,20	297 189 698	17:15
WIG.MS-ECM	8 476,11	-0,57%	8 541,69	8 541,69	8 444,37	8 525,09	885 201 445	17:15
WIG.MS-FIN	18 993,83	0,67%	18 894,07	19 042,55	18 813,50	18 868,02	910 757 034	17:15
WIG-ODZIEZ	10 637,17	1,44%	10 480,07	10 665,71	10 438,80	10 485,93	222 889 136	17:15
WIGtechTR	17 952,83	0,91%	17 745,01	17 954,51	17 745,01	17 790,22	402 662 330	17:15
WIG-Ukrain	566,67	0,13%	568,85	568,85	563,56	565,92	1 258 258	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6000	0,00%	2,5700	2,6000	2,5700	418	1 086	17:51	Reklama
08OCTAVA (08N)	0,8100	-	-	-	-	-	-	17:51
11BIT (11B)	215,0000	-1,83%	216,0000	225,0000	214,0000	26 659	5 856 537	17:51
3RGAMES (3RG)	0,8180	-3,99%	0,8220	0,8660	0,7900	231 890	188 377	17:51
4MASS (4MS)	4,5350	-1,84%	4,5100	4,5850	4,4600	21 973	98 889	17:51
ABPL (ABE)	92,3000	-5,33%	97,5000	97,6000	92,2000	6 749	631 843	17:51
ACAUTOGAZ (ACG)	30,2000	4,86%	29,0000	30,2000	28,7000	2 904	85 640	17:51
ACTION (ACT)	22,7500	0,66%	22,6500	22,7500	22,5000	2 909	65 760	17:51
ADIUVO (ADV)	0,9900	8,79%	0,9220	1,1100	0,8820	403 019	407 681	17:51
AGORA (AGO)	9,9000	4,87%	9,6200	9,9000	9,3000	14 160	136 891	17:51
AGROTON (AGT)	4,7800	3,69%	4,6100	4,7800	4,5400	2 638	12 195	17:51
AIGAMES (ALG)	0,9500	2,81%	0,9240	0,9500	0,9200	3 490	3 219	17:51
AILLERON (ALL)	18,9000	2,27%	18,4800	18,9000	18,3000	5 319	98 953	17:51
AIRWAY (AWM)	0,3450	-1,99%	0,3505	0,3600	0,3415	747 258	262 251	17:51
ALIOR (ALR)	98,4200	-0,20%	98,6200	98,7000	97,7000	517 410	50 895 979	17:51
ALLEGRO (ALE)	32,5400	-1,72%	33,0900	33,1100	32,4700	5 489 858	179 080 486	17:51
ALTA (AAT)	2,1300	0,47%	2,1200	2,1300	2,0200	63 303	131 640	17:51
ALTUSTFI (ALI)	2,1400	0,00%	2,1400	2,1400	2,1400	500	1 070	17:51
AMBRA (AMB)	21,4000	1,90%	21,1000	21,4000	21,0000	8 015	169 838	17:51
AMICA (AMC)	60,0000	3,63%	58,1000	60,0000	58,1000	2 523	149 105	17:51
AMPLI (APL)	0,9600	-	-	-	-	-	-	17:51
AMREST (EAT)	15,8400	1,80%	15,5200	16,2600	15,5200	159 461	2 539 125	17:51
ANSWEAR (ANR)	26,5500	-0,38%	26,6500	26,8500	26,5000	12 637	337 186	17:51
APATOR (APT)	19,8000	3,13%	19,1000	19,8000	19,1000	9 369	182 085	17:51
APLISENS (APN)	18,8000	-0,27%	18,9000	18,9000	18,8000	7	132	17:51
APSENERGY (APE)	3,3600	-1,18%	3,4200	3,4200	3,3000	7 705	25 890	17:51
ARCHICOM (ARH)	45,0000	1,35%	44,4000	45,2000	44,4000	7 651	344 135	17:51
ARCTIC (ATC)	10,6000	-4,50%	11,2000	11,4800	10,4000	421 519	4 561 858	17:51
ARTIFEX (ART)	15,4800	1,98%	15,1000	15,4800	15,1000	1 425	21 819	17:51
ASBIS (ASB)	21,2800	-0,37%	21,5000	21,7200	21,2800	70 381	1 510 252	17:51
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	80,6000	2,03%	78,2000	82,4000	77,8000	8 979	716 485	17:51
ASSECOPOL (ACP)	187,1000	1,41%	182,0000	187,5000	182,0000	792 356	148 079 718	17:51
ASSECOSEE (ASE)	74,0000	4,23%	71,0000	74,3000	70,0000	205 695	15 118 412	17:51
ASTARTA (AST)	59,9000	1,53%	59,3000	60,0000	58,6000	16 189	964 711	17:51
ATAL (1AT)	65,0000	-1,52%	66,0000	66,4000	64,5000	15 185	990 195	17:51
ATENDE (ATD)	3,2600	0,31%	3,2800	3,2800	3,1500	8 155	25 986	17:51
ATLANTAPL (ATP)	17,5000	-	-	-	-	-	-	17:51
ATLANTIS (ATS)	2,2300	0,00%	2,1000	2,2300	2,1000	1 618	3 445	17:51
ATMGRUPA (ATG)	3,7700	-0,79%	3,8000	3,8000	3,7400	6 065	22 923	17:51
ATREM (ATR)	37,0000	3,06%	36,2000	38,0000	36,1000	29 534	1 094 821	17:51
AUTOPARTN (APR)	19,3000	-2,13%	19,8400	19,9600	19,3000	70 189	1 367 708	17:51
BBIDEV (BBD)	5,4500	0,93%	5,2500	5,4500	5,2500	40	215	17:51
BENEFIT (BFT)	3 050,0000	1,33%	3 000,0000	3 100,0000	2 990,0000	8 779	26 648 515	17:51
BEST (BST)	25,0000	-1,57%	25,0000	25,0000	25,0000	11	275	17:51
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	23	109	17:51
BIGCHEESE (BCS)	13,0800	-5,08%	13,4600	13,7600	13,0400	5 289	69 854	17:51
BIOCELTIX (BCX)	106,4000	-0,56%	107,0000	107,0000	103,2000	6 806	714 188	17:51
BIOMAXIMA (BMX)	13,6500	-0,73%	13,5500	13,6500	13,5000	1 515	20 580	17:51
BIOMEDLUB (BML)	4,8500	-2,02%	4,9400	4,9500	4,8000	89 950	438 079	17:51
BIOPLANET (BIP)	19,2000	1,59%	18,9000	19,6000	18,7000	497	9 454	17:51
BIOTON (BIO)	4,2000	2,69%	4,0900	4,2000	4,0100	63 396	262 298	17:51
BLOOBER (BLO)	29,4000	1,91%	28,8500	29,4000	28,7500	8 879	258 889	17:51
BNPPPL (BNP)	103,0000	3,00%	100,0000	107,0000	99,6000	205 017	21 114 392	17:51
BOGDANKA (LWB)	23,0000	-1,29%	23,3000	23,5000	23,0000	26 081	601 653	17:51
BOOMBIT (BBT)	6,7400	-0,30%	6,7000	6,9600	6,6600	1 687	11 430	17:51
BORYSZEW (BRS)	6,8800	2,38%	6,7200	6,9000	6,6000	175 268	1 194 730	17:51
BOS	10,5000	3,96%	10,1000	10,5000	10,1000	15 219	158 174	17:51
BOWIM (BOW)	4,7500	1,06%	4,7000	4,7500	4,6600	2 811	13 284	17:51
BRAND24 (B24)	52,6000	-0,75%	52,8000	52,8000	52,6000	11	581	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	542,4000	-1,38%	559,8000	559,8000	537,6000	98 334	53 362 003	17:51
BUMECH (BMC)	8,3400	2,33%	8,2100	8,3700	8,2100	4 145	34 444	17:51
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	19 056	4 383	17:51
CAPITEA (CAP)	0,4795	-0,42%	0,4715	0,4810	0,4705	76 709	36 317	17:51
CAPTORTX (CTX)	33,2000	-1,19%	33,6000	33,6000	32,7000	3 874	128 668	17:51
CASPAR (CSR)	5,6000	-3,45%	5,8000	5,8000	5,6000	1 504	8 423	17:51
CAVATINA (CAV)	16,2500	-0,31%	16,3000	16,3000	16,0500	1 167	18 960	17:51
CCC	185,0500	1,62%	182,0500	187,5000	180,7500	678 717	125 588 575	17:51
CCENERGY (CCE)	0,3280	-0,61%	0,3280	0,3280	0,3280	195	64	17:51
Reklama
CDPROJEKT (CDR)	270,5000	0,07%	270,2000	272,7000	268,2000	568 628	153 831 727	17:51	Reklama
CDRL (CDL)	10,2000	0,00%	10,5000	10,5000	9,7500	42	416	17:51
CELTIC (CPD)	6,3000	0,00%	6,3600	6,4400	6,2400	24 764	157 640	17:51
CEZ	207,0000	0,39%	208,2000	208,6000	205,2000	224	46 354	17:51
CFI	0,1700	0,59%	0,1700	0,1700	0,1700	300	51	17:51
CIGAMES (CIG)	2,2300	-0,89%	2,2400	2,2400	2,1500	167 551	368 233	17:51
CITYSERV (CTS)	6,9000	6,15%	6,9500	6,9500	6,9000	226	1 570	17:51
CLNPHARMA (CLN)	21,6000	-0,46%	21,9000	22,3500	21,6000	23 503	512 750	17:51
CLOUD (CLD)	47,9000	3,23%	47,4000	48,2000	45,9000	194	9 196	17:51
COALENERG (CLE)	1,7550	-0,85%	1,7700	1,7800	1,6550	117 203	199 590	17:51
COGNOR (COG)	7,0300	-3,57%	7,2950	7,3400	7,0300	63 877	452 526	17:51
COLUMBUS (CLC)	7,3300	2,66%	7,1500	7,3700	7,0100	87 175	627 020	17:51
COMP (CMP)	242,0000	3,86%	233,0000	242,0000	232,0000	1 088	258 333	17:51
COMPERIA (CPL)	4,6600	-2,51%	4,6600	4,6600	4,6600	500	2 330	17:51
COMPREMUM (CPR)	1,0300	-0,48%	1,0500	1,0500	1,0100	16 581	16 956	17:51
CORMAY (CRM)	0,5260	2,33%	0,5120	0,5280	0,5100	9 254	4 726	17:51
CPIEUROPE (CPI)	77,7000	-	-	-	-	-	-	17:51
CREEPYJAR (CRJ)	438,0000	4,04%	424,0000	439,0000	416,0000	878	380 097	17:51
CREOTECH (CRI)	294,5000	4,06%	283,0000	294,5000	281,0000	6 497	1 870 085	17:51
CYBERFLKS (CBF)	160,6000	-2,67%	165,0000	168,4000	160,6000	6 540	1 071 947	17:51
CYFRPLSAT (CPS)	15,9400	0,09%	15,8700	16,0900	15,8700	913 889	14 575 661	17:51
CZTOREBKA (CZT)	0,4240	-	-	-	-	-	-	17:51
DADELO (DAD)	40,0000	4,17%	38,4000	40,4000	38,4000	13 936	551 314	17:51
DATAWALK (DAT)	121,5000	6,60%	114,3800	123,0000	113,0000	37 847	4 493 736	17:51
DBENERGY (DBE)	12,7000	-2,31%	12,5000	12,7000	12,3000	427	5 320	17:51
DEBICA (DBC)	83,0000	-0,36%	83,3000	83,6000	82,3000	1 558	128 994	17:51
DECORA (DCR)	79,0000	4,77%	75,8000	79,0000	75,2000	2 250	175 213	17:51
DEKPOL (DEK)	59,4000	-0,67%	60,4000	61,2000	59,4000	252	15 250	17:51
DELKO (DEL)	6,5200	-2,10%	6,6600	6,6600	6,5000	6 190	40 510	17:51
DEVELIA (DVL)	6,9500	-1,56%	7,0200	7,3300	6,9500	457 654	3 257 752	17:51
DGA	16,8500	0,00%	16,8500	16,8500	16,8500	25	421	17:51
DIAG (DIA)	162,5000	2,65%	158,0000	163,4500	158,0000	58 763	9 479 178	17:51
DIGITANET (DIG)	79,4000	1,53%	78,1000	79,5000	77,0000	3 861	301 561	17:51
DIGITREE (DTR)	11,2000	-5,08%	11,3000	11,4000	11,2000	2 021	22 824	17:51
DINOPL (DNP)	510,0000	0,39%	511,0000	512,0000	505,2000	214 783	109 502 660	17:51
DMGROUP (DMG)	3,8000	1,06%	3,8000	3,8000	3,6700	5 968	22 301	17:51
DOMDEV (DOM)	236,0000	-2,88%	246,0000	247,5000	228,5000	28 872	6 759 666	17:51
DRAGOENT (DGE)	22,0000	-2,22%	22,2000	22,2000	21,1000	227	4 967	17:51
ECBSA (ECB)	31,0000	-0,48%	31,6500	31,6500	31,0000	1 560	48 607	17:51
ECHO (ECH)	4,9500	3,13%	4,8000	4,9500	4,6800	99 608	490 278	17:51
EDINVEST (EDI)	5,7200	-0,69%	5,7400	5,7400	5,5400	131	733	17:51
EFEKT (EFK)	5,4000	-	-	-	-	-	-	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	47,0000	2,73%	45,5000	47,1500	43,8000	36 511	1 654 551	17:51
ELKOP (EKP)	2,5400	-2,68%	2,6100	2,6100	2,5400	865	2 237	17:51
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	17:51
ENAP (ENP)	2,7800	2,96%	2,7800	2,7800	2,7800	1	3	17:51
ENEA (ENA)	17,1900	-5,08%	17,9800	17,9800	17,0000	473 623	8 169 397	17:51
ENELMED (ENE)	19,5000	-0,51%	19,6000	19,6000	19,5000	12	234	17:51
ENERGA (ENG)	11,9600	-1,64%	12,1000	12,1000	11,9600	17 426	209 334	17:51
ENERGOINS (ENI)	2,1900	-0,45%	2,1900	2,1900	2,1600	1 279	2 779	17:51
ENTER (ENT)	59,0000	3,33%	57,1000	59,0000	55,9000	9 105	520 803	17:51
EQUNICO (EQU)	0,7740	-1,78%	0,7880	0,7880	0,7400	25 482	19 013	17:51
ERBUD (ERB)	36,1000	4,18%	34,6500	36,1000	34,6500	3 892	139 130	17:51
ERG	48,6000	-0,82%	47,6000	48,6000	47,6000	152	7 237	17:51
ESOTIQ (EAH)	34,0000	-2,30%	35,2000	35,2000	33,6000	892	30 435	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	4,4000	-1,12%	4,5000	4,6000	4,2200	185 458	819 861	17:51
EUROCASH (EUR)	7,8600	-1,50%	8,0500	8,0500	7,8550	220 590	1 742 401	17:51
EUROHOLD (EHG)	2,3400	2,63%	2,3400	2,3400	2,2600	3 175	7 429	17:51
EUROTEL (ETL)	20,9000	-1,42%	21,2000	21,2000	20,8000	1 470	30 649	17:51
FABRITY (FAB)	28,9000	-0,34%	29,0000	29,0000	28,6000	1 827	52 596	17:51
FASING (FSG)	12,0000	-0,83%	12,0000	12,0000	12,0000	11	132	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	11,5000	-0,86%	11,5500	11,5500	11,0000	274	3 022	17:51
FERRO (FRO)	36,7000	4,56%	35,2000	36,7000	35,2000	14 098	504 624	17:51
FMG	117,0000	2,18%	122,5000	122,5000	117,0000	50	5 923	17:51
FON	1,1400	-	-	-	-	-	-	17:51
FORTE SA (FTE)	28,2000	3,68%	27,4000	28,2000	26,8000	3 533	98 292	17:51
GAMEOPS (GOP)	15,5600	-2,14%	15,9000	15,9000	15,5600	1 637	25 794	17:51
Reklama
GAMFACTOR (GIF)	7,6000	-0,26%	7,6200	7,6200	7,4200	15 165	114 068	17:51	Reklama
GENOMTEC (GMT)	6,8000	-0,58%	6,8000	6,9900	6,8000	5 623	38 474	17:51
GETIN (GTN)	0,8090	4,79%	0,7850	0,8200	0,7780	1 147 825	919 215	17:51
GIGROUP (GIG)	2,5900	-0,77%	2,5700	2,6200	2,5500	549	1 409	17:51
GOBARTO (GOB)	26,0000	4,00%	25,2000	26,0000	25,2000	4	102	17:51
GPW	49,7400	-1,50%	50,5500	50,8000	49,7400	58 551	2 936 141	17:51
GREENX (GRX)	1,7250	-0,75%	1,7250	1,7470	1,7000	222 342	382 959	17:51
GRENEVIA (GEA)	2,3500	-5,81%	2,5100	2,5650	2,3500	1 281 182	3 044 800	17:51
GRODNO (GRN)	10,4000	-2,35%	10,6000	10,6500	10,4000	2 188	23 198	17:51
GRUPAAZOTY (ATT)	21,7200	-1,90%	22,3000	22,4000	21,7200	173 038	3 789 661	17:51
GRUPRACUJ (GPP)	59,5000	-1,49%	60,4000	61,0000	58,5000	24 814	1 488 052	17:51
GTC	4,0700	-	-	-	-	-	-	17:51
HANDLOWY (BHW)	113,4000	0,00%	113,4000	114,8000	112,8000	41 841	4 756 918	17:51
HARPER (HRP)	6,3000	1,29%	6,1800	6,3000	6,1200	6 063	37 609	17:51
HELIO (HEL)	25,5000	-0,39%	25,5000	25,5000	25,5000	982	25 041	17:51
HERKULES (HRS)	1,0550	-0,47%	1,0600	1,0600	1,0300	4 734	4 886	17:51
HUUUGE-S144 (HUGE)	18,0000	-0,99%	18,1800	18,2200	18,0000	15 715	284 088	17:51
HYDROTOR (HDR)	20,6000	-3,29%	21,3000	21,3000	20,6000	179	3 709	17:51
IALBGR (IAG)	0,2740	-	-	-	-	-	-	17:51
IBSM (IBS)	76,6000	-1,79%	78,0000	78,0000	76,6000	20	1 539	17:51
IDMPL (IDM)	0,6200	-	-	-	-	-	-	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	26,2000	1,95%	25,8000	26,2000	25,8000	656	17 053	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	27,5000	-1,79%	28,0000	28,0000	27,3000	1 038	28 556	17:51
IMMOBILE (GKI)	3,0500	2,01%	3,0000	3,0900	2,9400	31 024	93 874	17:51
IMPERIO (IMP)	1,2300	-	-	-	-	-	-	17:51
IMS	3,9800	1,02%	4,0900	4,0900	3,9000	23 645	93 704	17:51
INC	1,9600	5,38%	1,8600	2,0000	1,8450	55 741	106 441	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	307,5000	1,99%	301,5000	314,0000	298,0000	61 140	18 730 067	17:51
INPRO (INP)	7,1000	-2,07%	7,2500	7,2500	7,1000	1 006	7 293	17:51
INSTALKRK (INK)	39,7000	-0,50%	40,0000	42,0000	39,4000	775	31 073	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	2,2900	0,00%	2,2900	2,2900	2,2900	970	2 221	17:51
INTERCARS (CAR)	551,0000	0,92%	555,0000	560,0000	548,0000	6 837	3 781 757	17:51
INTERSPPL (IPO)	0,3840	6,67%	0,3700	0,3840	0,3600	15 440	5 617	17:51
INTROL (INL)	7,1600	1,99%	7,0800	7,1600	6,9000	576	4 057	17:51
IPOPEMA (IPE)	3,0600	0,00%	3,0600	3,1200	3,0000	11 840	35 928	17:51
IZOBLOK (IZB)	27,8000	-2,11%	28,4000	28,4000	27,8000	686	19 258	17:51
IZOLACJA (IZO)	3,7200	-0,27%	3,7200	3,7200	3,7000	8 710	32 228	17:51
IZOSTAL (IZS)	2,6600	0,00%	2,6400	2,6600	2,6300	3 230	8 544	17:51
JRH	5,0000	0,00%	4,9900	5,0200	4,9300	3 958	19 768	17:51
JSW	21,1800	1,83%	21,0000	21,4500	20,6600	565 732	11 897 052	17:51
JWWINVEST (JWW)	2,8900	1,05%	2,8600	2,8900	2,7700	4 545	12 852	17:51
KCI	0,8600	-0,46%	0,8600	0,8600	0,8600	1 117	961	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	16,0000	-1,84%	16,2800	16,3000	15,8000	60 859	974 875	17:51
KETY (KTY)	878,0000	2,09%	860,0000	885,0000	860,0000	32 006	28 098 000	17:51
KGHM (KGH)	121,7500	-0,73%	122,6500	122,8500	121,5000	1 149 805	140 284 873	17:51
KGL	14,9000	0,68%	14,9000	14,9000	14,9000	1	15	17:51
KINOPOL (KPL)	17,5000	-1,13%	17,9500	17,9500	17,4000	3 993	70 053	17:51
KOGENERA (KGN)	57,5000	1,05%	57,3000	58,4000	57,0000	21 244	1 221 962	17:51
KOMPAP (KMP)	23,2000	-	-	-	-	-	-	17:51
KOMPUTRON (KOM)	6,3200	-0,32%	6,3200	6,4600	6,3000	3 280	20 921	17:51
KPPD (KPD)	27,2000	-	-	-	-	-	-	17:51
KRAKCHEM (KCH)	0,9000	2,51%	0,9320	0,9320	0,8900	9 636	8 595	17:51
KREDYTIN (KRI)	17,4000	-	-	-	-	-	-	17:51
KRKA (KRK)	828,0000	1,72%	814,0000	828,0000	814,0000	27	22 082	17:51
KRUK (KRU)	394,9000	0,03%	395,0000	400,9000	388,0000	57 323	22 624 184	17:51
KRVITAMIN (KVT)	9,7400	0,21%	9,7200	9,7400	9,7200	370	3 600	17:51
KSGAGRO (KSG)	2,9800	-1,65%	3,0500	3,0800	2,9300	10 795	31 888	17:51
LABOPRINT (LAB)	15,1000	-	-	-	-	-	-	17:51
LARK (LRK)	0,1500	-	-	-	-	-	-	17:51
LARQ (LRQ)	1,6350	-2,97%	1,6750	1,6750	1,5400	23 510	37 582	17:51
LENA (LEN)	2,8000	0,00%	2,8000	2,9000	2,7800	4 187	11 698	17:51
LENTEX (LTX)	7,0800	1,14%	7,0200	7,0800	7,0200	20	141	17:51
LESS (LES)	0,2470	-0,40%	0,2490	0,2490	0,2400	11 228	2 708	17:51
LIBET (LBT)	1,3700	-5,52%	1,4500	1,4500	1,3700	1 365	1 925	17:51
LOKUM (LKD)	21,6000	0,00%	21,2000	21,6000	21,2000	38	806	17:51
Reklama
LPP	14 045,0000	0,97%	13 835,0000	14 135,0000	13 780,0000	6 425	90 106 515	17:51	Reklama
LSISOFT (LSI)	22,8000	0,00%	22,2000	22,8000	22,2000	149	3 308	17:51
LUBAWA (LBW)	9,5900	6,44%	9,1750	9,7500	9,1750	690 817	6 616 219	17:51
MABION (MAB)	9,7000	0,21%	9,8000	9,9000	9,6300	18 785	183 500	17:51
MAKARONPL (MAK)	19,2800	-0,31%	19,5600	19,6000	19,2000	1 600	30 820	17:51
MANGATA (MGT)	71,2000	1,71%	70,0000	71,6000	69,6000	171	12 010	17:51
MANYDEV (MAN)	0,7580	-	-	-	-	-	-	17:51
MARVIPOL (MVP)	7,7000	-1,28%	7,7600	7,9000	7,6600	5 155	40 073	17:51
MAXCOM (MXC)	7,0600	-0,28%	7,0800	7,0800	6,9000	507	3 508	17:51
MBANK (MBK)	753,0000	1,05%	745,2000	753,0000	741,2000	173 451	130 485 385	17:51
MBWS (MBW)	13,0000	-	-	-	-	-	-	17:51
MCI	25,8000	2,38%	25,5000	25,9000	25,2000	7 664	197 210	17:51
MDIENERGIA (MDI)	1,2500	0,00%	1,2550	1,2550	1,2100	1 943	2 388	17:51
MEDICALG (MDG)	25,6500	1,18%	25,4000	25,8500	24,8000	8 133	205 999	17:51
MEDINICE (ICE)	7,7100	0,52%	7,6200	7,7500	7,5500	7 086	54 316	17:51
MEGARON (MEG)	5,8500	-	-	-	-	-	-	17:51
MENNICA (MNC)	28,8000	11,63%	26,5000	28,8000	26,5000	4 824	132 811	17:51
MERCATOR (MRC)	44,3500	0,45%	44,1500	44,6000	44,1500	2 362	105 084	17:51
MERCOR (MCR)	24,5000	0,00%	24,5000	24,5000	24,5000	151	3 700	17:51
MEXPOLSKA (MEX)	3,6000	0,56%	3,5800	3,6000	3,5800	1 697	6 109	17:51
MFO	37,4000	1,36%	36,8000	38,2000	36,2000	2 040	76 697	17:51
MILKILAND (MLK)	1,9800	3,13%	2,0200	2,0200	1,9000	11 038	21 318	17:51
MILLENNIUM (MIL)	13,6300	2,48%	13,3000	13,7800	13,2000	2 498 448	34 047 848	17:51
MIRACULUM (MIR)	0,8780	0,23%	0,8780	0,8780	0,8780	10	9	17:51
MIRBUD (MRB)	13,1700	1,70%	13,0000	13,4800	13,0000	102 756	1 365 945	17:51
MLPGROUP (MLG)	85,8000	0,94%	86,0000	86,0000	83,4000	1 647	140 729	17:51
MLSYSTEM (MLS)	15,1000	1,07%	15,0000	15,3800	14,9400	8 316	126 309	17:51
MOBRUK (MBR)	267,5000	-0,37%	268,5000	275,0000	267,5000	4 170	1 127 860	17:51
MOJ	1,4300	-	-	-	-	-	-	17:51
MOL	31,7800	0,70%	31,5600	31,7800	31,2400	24 907	785 372	17:51
MOLECURE (MOC)	5,8700	-1,18%	5,9400	6,0900	5,7900	13 574	80 454	17:51
MONNARI (MON)	4,8900	0,82%	4,8900	4,8900	4,8300	825	4 033	17:51
MOSTALPLC (MSP)	15,7000	1,29%	15,6500	15,7500	15,3000	763	11 724	17:51
MOSTALWAR (MSW)	8,0000	1,27%	7,9000	8,0000	7,6200	9 798	76 284	17:51
MOSTALZAB (MSZ)	5,9100	-1,17%	5,9500	6,0200	5,9100	17 787	106 107	17:51
MOVIEGAME (MOV)	16,1800	0,37%	16,1000	16,2200	15,9000	221	3 542	17:51
MURAPOL (MUR)	39,9000	0,25%	39,8000	39,9500	39,1000	42 928	1 694 913	17:51
MUZA (MZA)	13,8500	-	-	-	-	-	-	17:51
MWTRADE (MWT)	3,4200	-	-	-	-	-	-	17:51
NANOGROUP (NNG)	2,8700	2,14%	2,8050	2,9100	2,7400	20 325	58 119	17:51
NEUCA (NEU)	682,0000	-0,73%	687,0000	703,0000	679,0000	1 698	1 170 079	17:51
NEWAG (NWG)	71,0000	-0,98%	71,4000	74,0000	70,7000	8 679	622 818	17:51
NEXITY (NXG)	1,6200	0,62%	1,6000	1,6200	1,6000	1 027	1 644	17:51
NOCTILUCA (NCL)	99,2000	0,20%	99,4000	103,5000	98,0000	1 228	122 780	17:51
NOVATURAS (NTU)	8,5600	-	-	-	-	-	-	17:51
NOVAVISGR (NVG)	1,4440	-0,28%	1,4500	1,4900	1,4100	22 702	32 838	17:51
NOVITA (NVT)	92,6000	-1,49%	94,0000	94,0000	92,6000	25	2 329	17:51
NTCAPITAL (NTC)	0,6220	1,30%	0,6280	0,6280	0,6020	14 587	8 996	17:51
NTTSYSTEM (NTT)	10,0000	1,21%	9,8800	10,0000	9,7200	2 185	21 550	17:51
ODLEWNIE (ODL)	9,1800	2,00%	9,0000	9,1800	8,9800	368	3 310	17:51
ONDE (OND)	9,9500	4,74%	9,3500	9,9500	9,3500	24 837	243 152	17:51
ONESANO (ONO)	0,9480	0,00%	0,9480	0,9480	0,9300	506	478	17:51
OPONEO.PL (OPN)	94,6000	3,96%	89,8000	94,6000	88,2000	2 547	233 013	17:51
OPTEAM (OPM)	4,0000	0,00%	4,0000	4,0000	3,9000	506	1 984	17:51
ORANGEPL (OPL)	9,5280	-0,02%	9,5320	9,6100	9,4700	3 888 367	37 099 942	17:51
ORCOGROUP (OPG)	4,7000	-	-	-	-	-	-	17:51
ORZBIALY (OBL)	38,6000	-0,52%	38,6000	38,6000	38,6000	211	8 145	17:51
OTLOG (OTS)	15,1800	0,40%	14,8000	15,2000	14,6800	1 052	15 730	17:51
OTMUCHOW (OTM)	5,0200	0,00%	5,0600	5,3000	5,0200	1 294	6 541	17:51
PAMAPOL (PMP)	2,5800	0,39%	2,4800	2,5800	2,4800	1 900	4 839	17:51
PANOVA (NVA)	14,8000	0,00%	14,7500	15,0000	14,7500	116	1 739	17:51
PASSUS (PAS)	44,8000	-0,44%	44,7000	45,3000	43,7000	4 633	205 843	17:51
PATENTUS (PAT)	3,8700	0,52%	3,8600	3,8700	3,8500	1 033	3 984	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,7000	-	-	-	-	-	-	17:51
PCCEXOL (PCX)	2,6400	-0,38%	2,6500	2,6800	2,6200	2 691	7 102	17:51
PCCROKITA (PCR)	68,7000	-0,29%	68,9000	68,9000	68,2000	3 374	232 070	17:51
PCFGROUP (PCF)	5,9000	-13,87%	7,4000	7,4000	5,6200	513 371	3 315 123	17:51
PEKABEX (PBX)	18,4000	-0,27%	18,2000	18,4500	18,2000	1 311	24 010	17:51
PEKAO (PEO)	175,6000	0,23%	175,2000	176,2000	174,0000	1 626 987	285 345 131	17:51
Reklama
PEPCO (PCO)	19,1100	-1,60%	19,5000	19,5000	18,9800	6 654 449	128 203 544	17:51	Reklama
PEPEES (PPS)	0,8100	-2,99%	0,8300	0,8350	0,8000	12 065	9 755	17:51
PGE	10,5950	-0,28%	10,6250	10,7450	10,3350	4 739 936	50 139 909	17:51
PGFGROUP (PGV)	0,6740	-	-	-	-	-	-	17:51
PHARMENA (PHR)	3,4700	3,58%	3,3400	3,4800	3,3000	2 210	7 592	17:51
PHN	10,4500	0,97%	10,3500	10,4500	10,1500	1 300	13 295	17:51
PHOTON (PEN)	3,3100	0,61%	3,2800	3,3100	3,2500	5 227	17 121	17:51
PKNORLEN (PKN)	82,8000	1,50%	81,6200	82,9800	81,2000	6 057 273	500 830 159	17:51
PKOBP (PKO)	70,5200	0,69%	69,6800	70,7800	69,6400	5 192 356	365 883 668	17:51
PKPCARGO (PKP)	15,7000	-1,88%	16,0000	16,0000	15,7000	106 967	1 698 202	17:51
PLAYWAY (PLW)	324,0000	1,09%	320,0000	324,0000	320,0000	2 568	824 532	17:51
PLAZACNTR (PLZ)	2,5200	0,40%	2,5400	2,5400	2,4900	2 171	5 477	17:51
PMPG (PGM)	2,4700	0,41%	2,4700	2,4700	2,4700	2	5	17:51
POLENERGIA (PEP)	63,0000	-3,08%	65,0000	65,8000	62,0000	7 591	484 086	17:51
POLICE (PCE)	9,0800	0,44%	9,1000	9,1800	8,9400	4 753	43 169	17:51
POLIMEXMS (PXM)	4,8100	0,63%	4,7500	4,8750	4,6800	353 048	1 691 564	17:51
POLTREG (PTG)	33,4000	-2,62%	33,9000	34,5000	33,0000	2 084	70 453	17:51
POLWAX (PWX)	1,3300	0,00%	1,3300	1,3300	1,3050	2 300	3 002	17:51
PRAGMAINK (PRI)	3,3200	-1,78%	3,3800	3,3800	3,3200	210	698	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	22,9000	0,44%	24,5000	24,5000	22,1000	175	3 967	17:51
PROJPRZEM (PJP)	16,0000	-0,93%	16,1500	16,1500	16,0000	695	11 224	17:51
PROTEKTOR (PRT)	1,7350	-	-	-	-	-	-	17:51
PTWP (PTW)	91,0000	0,55%	92,0000	92,0000	88,5000	333	30 033	17:51
PULAWY (ZAP)	50,0000	-1,19%	50,0000	50,0000	50,0000	166	8 300	17:51
PURE (PUR)	5,8200	3,84%	5,6050	5,8950	5,5450	28 803	163 677	17:51
PZU	60,1000	1,08%	59,5800	60,4000	59,2000	3 005 017	180 352 967	17:51
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	101	2 525	17:51
QUERCUS (QRS)	10,4000	0,00%	10,5000	10,6500	10,2000	17 028	180 137	17:51
RAEN (RAE)	0,3430	19,72%	0,2865	0,3505	0,2850	470 413	153 591	17:51
RAFAKO (RFK)	0,2250	13,29%	0,2000	0,2400	0,1986	9 922 972	2 152 381	17:51
RAFAMET (RAF)	86,0000	2,99%	86,0000	86,5000	84,5000	602	51 604	17:51
RAINBOW (RBW)	135,8000	2,03%	134,6000	137,0000	132,4000	136 724	18 470 564	17:51
RANKPROGR (RNK)	3,6000	-2,96%	3,6600	3,7000	3,6000	32 573	117 775	17:51
RAWLPLUG (RWL)	16,7000	0,00%	16,7000	16,7000	16,7000	318	5 311	17:51
REDAN (RDN)	0,0500	-	-	-	-	-	-	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0715	-	-	-	-	-	-	17:51
REINO (RNC)	1,0100	-0,98%	1,0700	1,0700	1,0100	10 002	10 102	17:51
RELPOL (RLP)	5,1200	-0,39%	5,1400	5,1400	5,1200	400	2 048	17:51
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,2000	1 569	20 725	17:51
RENDER (RND)	105,5000	-5,80%	112,0000	112,0000	104,5000	53	5 802	17:51
ROPCZYCE (RPC)	25,2000	0,80%	25,2000	25,2000	25,2000	35	882	17:51
RYVU (RVU)	30,5000	1,50%	30,0500	30,5500	29,7500	27 838	839 211	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	22,9000	3,15%	22,0000	22,9000	22,0000	5 680	127 716	17:51
SANPL (SPL)	468,4000	0,39%	466,6000	472,0000	464,0000	175 617	82 276 085	17:51
SANTANDER (SAN)	29,4000	-1,67%	29,6100	29,7800	29,4000	1 709	50 539	17:51
SANWIL (SNW)	1,2950	0,00%	1,2800	1,2950	1,2800	592	759	17:51
SCPFL (SCP)	150,6000	1,62%	147,0000	151,0000	146,8000	1 095	161 773	17:51
SECOGROUP (SWG)	28,6000	0,70%	29,6000	29,6000	28,6000	239	6 840	17:51
SEKO (SEK)	8,6000	0,94%	8,5600	8,6000	8,5000	5 549	47 591	17:51
SELENAFM (SEL)	37,1000	0,00%	37,0000	37,2000	36,4000	1 973	73 148	17:51
SELVITA (SLV)	27,1000	-3,21%	28,1000	28,5000	27,1000	118 632	3 238 051	17:51
SERINUS (SEN)	0,7100	-	-	-	-	-	-	17:51
SFINKS (SFS)	0,4860	-0,82%	0,4860	0,4960	0,4700	24 995	12 206	17:51
SHOPER (SHO)	50,0000	-0,79%	50,0000	50,4000	49,0000	7 763	387 312	17:51
SILVAIR-REGS (SVRS)	6,1000	4,27%	5,9000	6,1000	5,9000	3 088	18 350	17:51
SILVANO (SFG)	5,4000	-	-	-	-	-	-	17:51
SIMFABRIC (SIM)	1,6600	0,12%	1,6580	1,6800	1,6200	7 136	11 718	17:51
SKARBIEC (SKH)	27,8000	1,09%	27,8000	28,8000	27,2000	23 199	646 456	17:51
SKYLINE (SKL)	1,5800	-	-	-	-	-	-	17:51
SNIEZKA (SKA)	86,8000	3,58%	83,8000	87,0000	81,8000	1 070	90 850	17:51
SOHODEV (SHD)	0,3660	-	-	-	-	-	-	17:51
SONEL (SON)	16,3500	2,83%	16,1500	16,8000	15,9500	1 422	23 347	17:51
SOPHARMA (SPH)	14,5000	7,81%	14,5000	14,5000	14,5000	10	145	17:51
SPYROSOFT (SPR)	588,0000	-1,67%	586,0000	588,0000	570,0000	177	102 112	17:51
STALEXP (STX)	3,0350	1,85%	2,9800	3,0400	2,9800	42 891	129 133	17:51
STALPROD (STP)	244,0000	0,00%	244,0000	245,0000	241,0000	588	143 364	17:51
STALPROFI (STF)	8,4600	0,71%	8,4000	8,4600	8,4000	1 705	14 348	17:51
Reklama
STAPORKOW (ZUK)	3,2200	0,00%	3,2200	3,2200	3,2200	906	2 917	17:51	Reklama
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	17:51
SUNEX (SNX)	7,1400	-1,38%	7,2400	7,2500	7,1000	2 843	20 311	17:51
SYGNITY (SGN)	105,5000	2,43%	105,0000	105,5000	102,0000	5 481	574 193	17:51
SYNEKTIK (SNT)	209,2000	0,58%	209,8000	211,8000	206,6000	11 282	2 372 296	17:51
TALEX (TLX)	20,6000	-3,74%	19,5000	21,2000	19,5000	600	12 035	17:51
TARCZYNSKI (TAR)	123,0000	2,93%	119,5000	123,0000	112,0000	476	56 769	17:51
TATRY (TMR)	90,0000	-	-	-	-	-	-	17:51
TAURONPE (TPE)	7,9380	-3,20%	8,1020	8,1500	7,5400	10 989 836	86 698 467	17:51
TBULL (TBL)	3,6200	-9,50%	3,6200	3,6200	3,6200	120	434	17:51
TENDERHUT (THG)	5,9800	-	-	-	-	-	-	17:51
TERMOREX (TRR)	0,7250	0,69%	0,7150	0,7250	0,7150	1 230	886	17:51
TESGAS (TSG)	2,4800	1,22%	2,4400	2,4800	2,4400	5 602	13 742	17:51
TEXT (TXT)	54,7000	0,83%	54,5000	55,6000	54,4500	18 149	996 044	17:51
TORPOL (TOR)	38,0000	2,29%	37,1000	38,0000	37,0000	9 136	341 163	17:51
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	17:51
TOYA (TOA)	8,3800	1,70%	8,2500	8,4000	8,2500	50 564	421 032	17:51
TRAKCJA (TRK)	2,1850	0,23%	2,1550	2,2000	2,1300	60 792	131 382	17:51
TRANSPOL (TRN)	4,3400	11,86%	3,8800	4,3400	3,8000	81 913	333 084	17:51
TRITON (TRI)	2,7200	-9,33%	2,7200	2,7200	2,7200	447	1 216	17:51
TSGAMES (TEN)	83,9000	0,12%	83,8000	85,0000	82,5000	34 106	2 853 623	17:51
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	5	303	17:51
ULTGAMES (ULG)	10,8000	-1,37%	10,9000	10,9000	10,0500	3 086	32 162	17:51
UNFOLD (UNF)	1,1400	0,00%	1,1400	1,1400	1,1400	3	3	17:51
UNIBEP (UNI)	10,5500	-1,40%	10,7500	10,7500	10,2000	7 149	74 268	17:51
UNICREDIT (UCG)	240,9000	-0,45%	240,9000	240,9000	240,9000	53	12 768	17:51
UNIMA (U2K)	7,4000	-1,33%	7,5000	7,5000	7,4000	1 649	12 240	17:51
UNIMOT (UNT)	144,8000	0,56%	144,0000	145,6000	143,6000	3 329	483 134	17:51
URTESTE (URT)	54,0000	0,37%	53,6000	54,0000	53,6000	175	9 418	17:51
VERCOM (VRC)	120,8000	4,50%	115,6000	120,8000	115,4000	12 904	1 537 465	17:51
VIGOPHOTN (VGO)	518,0000	0,00%	518,0000	520,0000	512,0000	217	112 262	17:51
VINDEXUS (VIN)	11,0000	0,00%	10,9000	11,0000	10,7500	13 122	141 833	17:51
VISTAL (VTL)	0,6000	-	-	-	-	-	-	17:51
VIVID (VVD)	0,5320	-2,56%	0,5360	0,5360	0,5120	48 363	25 238	17:51
VOTUM (VOT)	44,5500	0,68%	44,3000	45,4000	44,2500	40 767	1 826 688	17:51
VOXEL (VOX)	152,2000	-1,81%	155,4000	155,4000	152,2000	5 593	863 789	17:51
VRG	3,9400	9,75%	3,6100	3,9400	3,5300	67 276	247 756	17:51
WARIMPEX (WXF)	2,7400	-1,08%	2,7500	2,7500	2,7000	15 904	43 482	17:51
WASKO (WAS)	1,8500	-0,27%	1,8800	1,8800	1,8250	201	373	17:51
WAWEL (WWL)	664,0000	-0,60%	646,0000	666,0000	644,0000	42	27 652	17:51
WIELTON (WLT)	6,1500	1,49%	6,0100	6,2000	6,0100	45 452	276 753	17:51
WIKANA (WIK)	6,6000	0,76%	6,4000	6,6000	6,3500	1 634	10 532	17:51
WINVEST (WIS)	0,5000	-	-	-	-	-	-	17:51
WIRTUALNA (WPL)	76,0000	-2,06%	78,0000	78,9000	74,9000	24 903	1 902 041	17:51
WITTCHEN (WTN)	17,8000	-0,22%	17,7000	17,9000	17,7000	8 561	152 305	17:51
XPLUS (XPL)	3,5400	9,26%	3,5000	3,5700	3,3500	4 576	16 086	17:51
XTPL (XTP)	87,0000	0,35%	87,0000	88,9000	87,0000	459	40 361	17:51
XTRADEBDM (XTB)	74,8400	1,99%	73,7200	74,8400	73,0400	379 246	28 279 290	17:51
YOLO (YOL)	0,3360	-	-	-	-	-	-	17:51
ZABKA (ZAB)	21,7800	0,37%	21,8400	21,8500	21,5000	21 431 393	466 672 355	17:51
ZAMET (ZMT)	0,8760	1,62%	0,8620	0,8880	0,8420	40 816	35 186	17:51
ZEPAK (ZEP)	29,7500	-1,82%	30,0000	30,2500	29,1000	51 906	1 549 331	17:51
ZREMB (ZRE)	7,3600	2,22%	7,2000	7,4700	7,2000	35 440	261 441	17:51
ZUE	9,1000	2,48%	8,9200	9,1000	8,9200	1 208	10 915	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.