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	105 106,98	0,17%	105 155,30	105 220,14	104 485,59	104 923,53	1 281 375 688	17:15
WIG20	2 860,93	0,36%	2 851,97	2 863,74	2 837,95	2 850,58	1 107 567 418	17:15
WIG30	3 705,86	0,33%	3 701,84	3 708,66	3 678,87	3 693,57	1 178 159 307	17:15
mWIG40	7 909,12	-0,36%	7 964,11	7 969,43	7 889,72	7 937,88	128 610 402	17:15
sWIG80	28 791,71	-0,21%	28 849,28	28 871,07	28 689,88	28 853,07	30 682 719	17:15
WIG-BANKI	16 619,83	-0,21%	16 693,20	16 716,24	16 456,76	16 654,06	326 308 638	17:15
WIG-BUDOW	8 292,42	0,87%	8 252,25	8 339,32	8 212,37	8 220,71	29 148 654	17:15
WIG-CHEMIA	9 125,95	0,95%	9 014,42	9 125,95	8 977,64	9 040,36	1 687 066	17:15
WIG-ENERG	4 463,96	1,01%	4 451,02	4 463,96	4 410,51	4 419,36	37 128 837	17:15
WIG-INFO	9 953,35	-0,79%	10 039,10	10 116,71	9 907,72	10 032,67	24 139 721	17:15
WIG-MEDIA	7 170,07	-0,13%	7 182,25	7 211,16	7 097,15	7 179,48	1 592 148	17:15
WIG-NRCHOM	5 254,86	-0,37%	5 291,45	5 301,94	5 228,22	5 274,49	3 982 534	17:15
WIG-PALIWA	9 511,55	2,27%	9 326,59	9 511,55	9 326,59	9 300,48	149 447 352	17:15
WIG-Poland	109 846,22	0,18%	109 280,23	109 846,22	109 280,23	109 645,81	1 254 299 081	17:15
WIG-SPOZYW	3 021,45	0,49%	3 011,03	3 038,55	3 004,00	3 006,84	800 952	17:15
WIG20lev	567,66	0,71%	564,12	568,77	558,57	563,65	1 107 567 418	17:15
WIG20short	2 942,69	-0,33%	2 951,98	2 966,50	2 939,78	2 952,58	1 107 567 418	17:15
GPWB-B1Y3Y	1 263,03	0,00%	1 263,06	1 263,06	1 263,03	1 262,99	-	17:20
GPWB-B1Y4Y	1 267,39	0,01%	1 267,45	1 267,45	1 267,39	1 267,28	-	17:20
GPWB-B1Y5Y	1 272,55	0,00%	1 272,70	1 272,70	1 272,55	1 272,51	-	17:20
GPWB-B3Y5Y	1 284,49	0,00%	1 284,74	1 284,74	1 284,49	1 284,46	-	17:20
GPWB-B5Y	1 279,64	0,03%	1 279,43	1 279,64	1 279,43	1 279,28	-	17:20
GPWB-BWZ	1 270,32	0,01%	1 270,44	1 270,44	1 270,32	1 270,23	-	17:20
INNOVATOR	1 767,69	0,73%	1 768,36	1 768,36	1 767,69	1 754,93	265 105 141	17:15
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	128 610 402	17:15
mWIG40TR	12 238,63	-0,36%	12 323,72	12 331,95	12 208,61	12 283,13	128 610 402	17:15
mWIG40TRlv	19 054,84	-0,74%	19 320,80	19 346,53	18 961,01	19 196,42	128 610 402	17:15
mWIG40TRsh	2 355,14	0,39%	2 338,89	2 360,88	2 337,32	2 346,04	128 610 402	17:15
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	30 682 719	17:15
sWIG80TR	44 486,99	-0,21%	44 575,94	44 609,60	44 329,65	44 581,80	30 682 719	17:15
WIG140	2 038,26	0,17%	2 039,30	2 040,54	2 026,06	2 034,73	1 266 860 539	17:15
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 107 567 418	17:15
WIG20TR	6 146,89	0,36%	6 127,89	6 152,94	6 097,53	6 124,66	1 107 567 418	17:15
WIG20TRlev	5 218,74	0,71%	5 186,59	5 228,98	5 135,22	5 181,79	1 107 567 418	17:15
WIG20TRsht	2 754,93	-0,34%	2 763,51	2 777,21	2 752,20	2 764,25	1 107 567 418	17:15
WIG30TR	7 818,12	0,33%	7 809,64	7 824,02	7 761,18	7 792,19	1 178 159 307	17:15
WIG-CEE	2 464,89	0,51%	2 461,05	2 467,80	2 461,05	2 452,41	895 441	17:15
WIGdiv	2 339,13	0,11%	2 341,78	2 346,31	2 332,74	2 336,53	230 877 908	17:15
WIGdivplus	2 133,02	0,19%	2 133,00	2 137,25	2 122,81	2 128,94	555 983 742	17:15
WIG.GAMES	17 810,91	0,03%	17 751,73	17 834,58	17 666,84	17 805,87	39 908 139	17:15
WIG-GORNIC	4 392,68	1,30%	4 352,17	4 398,84	4 301,59	4 336,16	65 083 383	17:15
WIG-GRY	22 892,17	0,38%	22 646,11	22 892,17	22 551,54	22 804,44	42 305 899	17:15
WIGind	17 440,35	0,16%	17 439,42	17 446,43	17 349,17	17 412,11	14 745 244	17:15
WIG-LEKI	3 367,30	-0,78%	3 408,75	3 408,75	3 335,49	3 393,71	687 714	17:15
WIGmed	18 495,23	0,04%	18 563,97	18 580,60	18 382,69	18 487,52	16 360 330	17:15
WIG-MOTO	8 568,06	-0,34%	8 698,65	8 698,65	8 512,25	8 596,91	1 932 485	17:15
WIG.MS-BAS	17 614,53	1,21%	17 421,67	17 614,53	17 319,91	17 404,69	99 930 812	17:15
WIG.MS-ECM	8 797,92	-0,23%	8 810,18	8 846,39	8 787,24	8 818,21	267 925 888	17:15
WIG.MS-FIN	19 953,83	0,15%	19 982,95	20 045,20	19 733,03	19 923,71	389 573 287	17:15
WIG-ODZIEZ	11 047,66	-0,91%	11 195,09	11 225,15	11 019,47	11 149,26	126 021 083	17:15
WIGtechTR	18 414,18	-0,38%	18 469,78	18 524,21	18 351,05	18 484,50	83 737 604	17:15
WIG-Ukrain	564,62	2,10%	552,75	565,33	552,75	552,98	603 496	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	0,00%	2,5800	2,5800	2,5500	2 125	5 452	17:51	Reklama
08OCTAVA (08N)	0,7700	-1,28%	0,7700	0,7700	0,7700	2	2	17:51
11BIT (11B)	188,0000	0,00%	189,9000	191,0000	187,5000	14 326	2 707 988	17:51
3RGAMES (3RG)	0,8300	2,22%	0,8200	0,8900	0,8020	272 083	230 854	17:51
4MASS (4MS)	4,6000	1,32%	4,5750	4,6800	4,5750	51 173	237 358	17:51
ABPL (ABE)	97,9000	-0,61%	98,0000	99,4000	97,9000	1 572	154 786	17:51
ACAUTOGAZ (ACG)	29,8000	-2,30%	30,5000	31,3000	29,8000	3 631	111 586	17:51
ACTION (ACT)	24,8000	2,27%	24,3000	24,9000	24,3000	6 546	161 618	17:51
ADIUVO (ADV)	0,8860	-0,45%	0,9080	0,9080	0,8820	21 597	19 418	17:51
AGORA (AGO)	9,3400	1,08%	9,1200	9,3400	9,1200	8 628	79 571	17:51
AGROTON (AGT)	4,7400	0,85%	4,7000	4,7800	4,6600	1 221	5 741	17:51
AIGAMES (ALG)	0,9160	1,78%	0,9000	0,9160	0,8900	267	240	17:51
AILLERON (ALL)	20,9500	0,96%	20,9000	21,0000	20,6500	28 799	598 860	17:51
AIRWAY (AWM)	0,3885	-0,38%	0,3830	0,4000	0,3800	363 012	140 067	17:51
ALIOR (ALR)	96,5600	-2,31%	98,8600	98,9200	95,6600	428 141	41 477 523	17:51
ALLEGRO (ALE)	34,7600	-0,19%	34,6250	34,9000	34,4750	4 578 691	158 851 096	17:51
ALTA (AAT)	2,0200	-2,88%	2,0800	2,1600	2,0200	25 778	53 680	17:51
ALTUSTFI (ALI)	2,3000	-	-	-	-	-	-	17:51
AMBRA (AMB)	21,5000	0,00%	21,5500	21,6500	21,4000	2 385	51 311	17:51
AMICA (AMC)	60,6000	0,33%	60,4000	61,0000	60,1000	4 360	264 357	17:51
AMPLI (APL)	0,9000	-7,69%	0,9000	0,9000	0,9000	1 300	1 170	17:51
AMREST (EAT)	15,6400	-0,76%	15,8000	15,9600	15,6400	45 420	716 534	17:51
ANSWEAR (ANR)	29,8000	-1,32%	30,0000	30,0000	29,4000	12 240	365 208	17:51
APATOR (APT)	20,6000	-0,48%	20,6000	20,6000	20,2000	6 265	127 858	17:51
APLISENS (APN)	19,4500	-0,26%	19,5000	19,5000	19,2000	484	9 311	17:51
APSENERGY (APE)	3,2200	7,33%	3,0000	3,3000	3,0000	23 183	73 448	17:51
ARCHICOM (ARH)	45,0000	-1,53%	45,2000	45,3000	44,6000	639	28 852	17:51
ARCTIC (ATC)	12,1200	-1,14%	12,3600	12,5000	12,0200	91 290	1 115 205	17:51
ARLEN (ARL)	37,4000	0,55%	37,3600	37,4800	37,1000	10 487	391 758	17:51
ARTIFEX (ART)	15,3800	0,39%	15,3200	15,3800	15,2200	3 706	56 812	17:51
ASBIS (ASB)	25,7400	-1,00%	25,9000	25,9600	25,4400	67 656	1 736 455	17:51
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	90,4000	1,35%	89,2000	91,0000	86,0000	970	86 971	17:51
ASSECOPOL (ACP)	211,0000	-0,66%	212,8000	216,2000	209,8000	74 601	15 808 886	17:51
ASSECOSEE (ASE)	74,8000	-4,71%	78,5000	78,5000	74,8000	7 816	591 650	17:51
ASTARTA (AST)	52,9000	2,32%	51,9000	53,5000	51,9000	8 630	454 363	17:51
ATAL (1AT)	65,0000	-1,96%	66,3000	66,3000	64,0000	34 806	2 260 558	17:51
ATENDE (ATD)	3,2800	-1,20%	3,3200	3,3200	3,2000	4 232	13 705	17:51
ATLANTAPL (ATP)	15,8000	1,28%	15,6000	15,8000	15,6000	163	2 565	17:51
ATLANTIS (ATS)	2,2200	0,00%	2,1400	2,2200	2,1200	2 055	4 373	17:51
ATMGRUPA (ATG)	3,8000	1,33%	3,7500	3,8000	3,7400	2 580	9 712	17:51
ATREM (ATR)	44,0000	2,33%	43,2000	45,0000	43,2000	19 874	874 563	17:51
AUTOPARTN (APR)	20,2000	1,00%	20,0000	20,4000	19,9400	54 234	1 087 301	17:51
BBIDEV (BBD)	5,2000	-1,89%	5,1000	5,2000	5,1000	4	21	17:51
BENEFIT (BFT)	3 155,0000	-1,25%	3 195,0000	3 195,0000	3 125,0000	3 144	9 921 290	17:51
BEST (BST)	24,0000	-4,00%	24,0000	24,4000	23,8000	3 566	85 964	17:51
BETACOM (BCM)	4,9400	6,01%	4,7600	5,0000	4,7600	10 039	48 737	17:51
BIGCHEESE (BCS)	13,6200	3,03%	13,3800	13,8200	13,2400	6 081	82 397	17:51
BIOCELTIX (BCX)	103,6000	1,57%	101,4000	104,0000	100,2000	4 018	410 054	17:51
BIOMAXIMA (BMX)	14,0000	-2,10%	14,3000	14,3000	13,7500	3 924	54 608	17:51
BIOMEDLUB (BML)	5,1900	-0,57%	5,2100	5,2200	5,1200	18 900	97 604	17:51
BIOPLANET (BIP)	17,3000	2,98%	17,0000	17,3000	17,0000	1 958	33 351	17:51
BIOTON (BIO)	4,1600	-0,24%	4,1500	4,1600	4,1200	12 043	49 728	17:51
BLOOBER (BLO)	32,6000	3,00%	31,7500	33,5000	31,7500	34 250	1 111 162	17:51
BNPPPL (BNP)	102,0000	-0,97%	104,0000	104,0000	101,5000	23 000	2 356 967	17:51
BOGDANKA (LWB)	24,4500	1,03%	24,1500	24,5000	23,8000	19 263	464 191	17:51
BOOMBIT (BBT)	7,3000	-1,08%	7,4800	7,4800	7,3000	2 421	17 827	17:51
BORYSZEW (BRS)	6,4200	1,90%	6,2600	6,5000	6,2200	71 021	452 077	17:51
BOS	10,2200	-0,20%	10,3400	10,3400	10,2000	5 421	55 393	17:51
BOWIM (BOW)	4,7100	2,17%	4,6500	4,7300	4,6500	15 368	71 759	17:51
BRAND24 (B24)	58,0000	2,84%	56,4000	58,0000	56,0000	1 832	103 777	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	557,4000	1,53%	553,0000	563,6000	547,2000	44 044	24 546 974	17:51
BUMECH (BMC)	8,6800	0,12%	8,6700	8,7000	8,6000	6 796	58 847	17:51
CAPITAL (CPA)	0,2200	-7,56%	0,2400	0,2400	0,2200	3 000	684	17:51
CAPITEA (CAP)	0,4740	-0,21%	0,4700	0,4760	0,4645	75 997	35 584	17:51
CAPTORTX (CTX)	37,7000	0,00%	37,3000	38,0000	36,8000	2 887	108 304	17:51
CASPAR (CSR)	5,7500	0,00%	5,7500	5,7500	5,4000	208	1 125	17:51
CAVATINA (CAV)	16,1500	-	-	-	-	-	-	17:51
CCC	194,6000	-2,89%	200,2000	201,8000	193,6000	275 678	54 343 855	17:51
Reklama
CCENERGY (CCE)	0,3200	-	-	-	-	-	-	17:51	Reklama
CDPROJEKT (CDR)	269,0000	0,41%	267,9000	269,0000	263,8000	130 250	34 766 457	17:51
CDRL (CDL)	10,1000	-2,88%	10,1000	10,1000	10,1000	1	10	17:51
CELTIC (CPD)	5,5000	6,18%	5,5400	6,5000	5,5000	98 881	579 776	17:51
CEZ	209,8000	2,34%	208,8000	209,8000	208,2000	58	12 103	17:51
CFI	0,1490	-1,32%	0,1490	0,1490	0,1490	29 621	4 414	17:51
CIGAMES (CIG)	2,4350	-1,42%	2,4700	2,4900	2,4000	415 340	1 010 363	17:51
CITYSERV (CTS)	5,5500	-	-	-	-	-	-	17:51
CLNPHARMA (CLN)	23,0500	-1,28%	23,6000	23,6500	22,7000	8 093	186 168	17:51
CLOUD (CLD)	46,4000	-3,93%	48,3000	48,5000	45,3000	1 369	64 180	17:51
COALENERG (CLE)	1,8350	-2,39%	1,8450	1,8500	1,7900	43 124	78 390	17:51
COGNOR (COG)	7,5700	0,07%	7,5750	7,5750	7,4500	20 947	157 435	17:51
COLUMBUS (CLC)	6,7500	0,15%	6,7400	6,9000	6,7000	53 818	364 451	17:51
COMP (CMP)	233,0000	-2,10%	236,0000	237,0000	233,0000	802	188 621	17:51
COMPERIA (CPL)	4,8000	-	-	-	-	-	-	17:51
COMPREMUM (CPR)	0,9640	-6,41%	1,0300	1,0300	0,9620	88 250	86 539	17:51
CORMAY (CRM)	0,5160	-0,39%	0,5140	0,5160	0,4970	15 450	7 777	17:51
CPIEUROPE (CPI)	78,4500	-	-	-	-	-	-	17:51
CREEPYJAR (CRJ)	460,0000	-1,08%	464,0000	465,0000	455,0000	275	127 285	17:51
CREOTECH (CRI)	277,0000	-1,07%	281,5000	283,0000	275,5000	3 887	1 082 883	17:51
CYBERFLKS (CBF)	160,4000	-2,20%	164,4000	164,4000	160,4000	3 992	645 335	17:51
CYFRPLSAT (CPS)	16,6500	0,85%	16,4400	16,6950	16,4350	273 984	4 541 954	17:51
CZTOREBKA (CZT)	0,4300	0,00%	0,4300	0,4300	0,4300	11	5	17:51
DADELO (DAD)	46,5000	-1,27%	46,5000	47,1000	46,5000	7 667	357 689	17:51
DATAWALK (DAT)	116,9000	1,74%	114,8000	120,9600	114,8000	8 988	1 061 174	17:51
DBENERGY (DBE)	12,4500	-2,35%	12,7500	12,9000	12,4500	406	5 103	17:51
DEBICA (DBC)	82,8000	0,24%	82,6000	83,0000	82,4000	769	63 662	17:51
DECORA (DCR)	75,0000	-1,32%	76,0000	76,6000	74,2000	537	40 300	17:51
DEKPOL (DEK)	66,0000	3,13%	64,0000	66,4000	63,2000	4 305	279 827	17:51
DELKO (DEL)	6,9000	-0,29%	6,9200	6,9600	6,8400	984	6 790	17:51
DEVELIA (DVL)	7,4500	-1,06%	7,5000	7,5400	7,3300	33 396	247 839	17:51
DGA	19,1500	2,96%	19,1500	19,1500	18,2000	156	2 843	17:51
DIAG (DIA)	161,0000	-1,68%	163,2000	164,8000	159,9000	24 557	3 956 554	17:51
DIGITANET (DIG)	82,5000	-0,84%	84,2000	84,2000	80,3000	3 695	302 496	17:51
DIGITREE (DTR)	14,5000	-0,68%	14,6000	14,6000	14,5000	24	350	17:51
DINOPL (DNP)	528,0000	0,19%	530,0000	535,8000	525,8000	73 736	39 023 094	17:51
DMGROUP (DMG)	3,7600	2,45%	3,7200	3,7700	3,6600	9 066	33 386	17:51
DOMDEV (DOM)	234,5000	1,52%	235,0000	237,5000	231,0000	608	142 205	17:51
DRAGOENT (DGE)	22,3000	3,24%	21,4000	22,3000	21,4000	135	2 920	17:51
ECBSA (ECB)	31,2500	-1,57%	31,3000	31,7500	31,0000	1 892	59 081	17:51
ECHO (ECH)	5,2600	0,38%	5,2400	5,2800	5,2000	4 940	25 938	17:51
EDINVEST (EDI)	5,7000	-3,39%	5,9000	5,9000	5,7000	1 396	7 996	17:51
EFEKT (EFK)	5,0500	-1,94%	5,0500	5,0500	5,0500	680	3 434	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	47,4500	-0,52%	47,5000	49,1000	47,4500	14 404	691 252	17:51
ELKOP (EKP)	2,4600	-3,91%	2,5600	2,5600	2,4600	83	212	17:51
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	17:51
ENAP (ENP)	2,7800	1,46%	2,7800	2,7800	2,7800	79	220	17:51
ENEA (ENA)	20,0800	0,55%	19,9700	20,2400	19,7900	155 030	3 105 210	17:51
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	32	630	17:51
ENERGA (ENG)	12,6000	2,44%	12,3200	12,6000	12,2400	32 837	408 965	17:51
ENERGOINS (ENI)	2,2800	0,00%	2,3300	2,3600	2,2300	75 625	172 365	17:51
ENTER (ENT)	56,7000	-0,18%	56,8000	56,9000	55,4000	4 797	267 876	17:51
EQUNICO (EQU)	0,7720	1,58%	0,7280	0,7720	0,7280	12 250	9 306	17:51
ERBUD (ERB)	35,0000	0,14%	34,9500	35,2000	33,9500	2 442	83 995	17:51
ERG	47,0000	-	-	-	-	-	-	17:51
ESOTIQ (EAH)	37,0000	0,00%	36,9000	37,0000	36,6000	593	21 881	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	5,0400	0,00%	5,1000	5,2200	5,0000	80 806	412 940	17:51
EUROCASH (EUR)	8,2150	-0,36%	8,2000	8,2900	8,1800	68 676	565 541	17:51
EUROHOLD (EHG)	2,5400	5,83%	2,5000	2,5400	2,5000	2 278	5 730	17:51
EUROTEL (ETL)	22,9000	0,00%	22,9000	23,0000	22,5000	1 992	45 395	17:51
FABRITY (FAB)	27,5000	0,36%	27,5000	27,9000	27,1000	2 279	62 946	17:51
FASING (FSG)	12,0000	-0,83%	12,0000	12,0000	12,0000	10	120	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	11,8000	2,61%	11,4000	11,8000	11,3500	4 435	50 904	17:51
FERRO (FRO)	36,9000	-1,34%	37,4000	37,6000	36,9000	4 715	175 075	17:51
FMG	123,5000	0,00%	124,0000	127,0000	121,5000	331	40 597	17:51
FON	0,8000	-	-	-	-	-	-	17:51
FORTE SA (FTE)	31,0000	0,00%	31,0000	31,2000	30,5000	383	11 820	17:51
Reklama
GAMEOPS (GOP)	17,6600	-0,79%	17,9600	18,0000	17,6000	2 215	39 580	17:51	Reklama
GAMFACTOR (GIF)	7,0000	0,00%	7,0800	7,2000	6,7200	7 043	49 705	17:51
GENOMTEC (GMT)	7,0900	1,43%	7,0000	7,0900	6,9000	8 506	59 353	17:51
GETIN (GTN)	0,5610	7,68%	0,5110	0,5680	0,5110	7 999 134	4 380 599	17:51
GIGROUP (GIG)	2,0500	0,00%	2,0500	2,0500	2,0500	358	734	17:51
GOBARTO (GOB)	23,9000	-2,05%	24,4000	24,4000	23,7000	349	8 337	17:51
GPW	53,6000	-2,72%	55,0000	55,4500	53,5000	93 354	5 100 776	17:51
GREENX (GRX)	1,7580	1,44%	1,7400	1,8000	1,7300	257 247	450 880	17:51
GRENEVIA (GEA)	2,6850	0,19%	2,7100	2,7200	2,6700	38 148	103 230	17:51
GRODNO (GRN)	10,0000	-0,50%	10,1500	10,1500	10,0000	1 147	11 492	17:51
GRUPAAZOTY (ATT)	22,6000	1,25%	22,2200	22,6000	22,1000	69 337	1 551 471	17:51
GRUPRACUJ (GPP)	63,8000	-0,93%	64,0000	64,3000	63,2000	13 111	839 091	17:51
GTC	4,0200	-0,25%	4,0300	4,0500	4,0000	85 760	344 726	17:51
HANDLOWY (BHW)	109,2000	0,00%	109,2000	111,0000	109,0000	30 924	3 403 184	17:51
HARPER (HRP)	6,3000	2,61%	6,1600	6,3600	6,1400	6 619	41 172	17:51
HELIO (HEL)	26,8000	-1,47%	26,6000	26,9000	26,2000	867	22 895	17:51
HERKULES (HRS)	1,3500	5,47%	1,2650	1,3500	1,1750	78 180	99 714	17:51
HUUUGE-S144 (HUGE)	19,0000	-0,31%	19,0000	19,0600	18,9400	7 167	136 043	17:51
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,9000	27	564	17:51
IALBGR (IAG)	0,2740	0,00%	0,2600	0,2740	0,2600	1 090	285	17:51
IBSM (IBS)	75,0000	-0,53%	75,0000	75,0000	73,0000	3	223	17:51
IDMPL (IDM)	0,5500	-3,51%	0,5500	0,5500	0,5500	4 365	2 401	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	27,2000	1,12%	26,9000	27,2000	26,6500	1 207	32 566	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	29,8000	3,11%	28,8000	29,8000	28,5000	735	21 109	17:51
IMMOBILE (GKI)	3,4600	-5,98%	3,6500	3,6800	3,3700	24 077	83 867	17:51
IMPERIO (IMP)	1,2100	0,00%	1,2100	1,2100	1,2100	4	5	17:51
IMS	3,8400	0,79%	3,7500	3,8600	3,7500	20 360	77 743	17:51
INC	1,8000	-1,91%	1,8350	1,8350	1,8000	1 369	2 482	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	316,5000	-0,63%	319,0000	319,0000	314,0000	2 455	775 767	17:51
INPRO (INP)	7,1000	-2,07%	7,2000	7,2000	7,0500	1 277	9 015	17:51
INSTALKRK (INK)	40,7000	0,00%	40,1000	40,8000	40,0000	754	30 629	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	2,2200	0,91%	2,2400	2,2400	2,2200	20	45	17:51
INTERCARS (CAR)	576,0000	-0,69%	574,0000	589,0000	572,0000	964	555 923	17:51
INTERSPPL (IPO)	0,3730	-1,84%	0,3800	0,3880	0,3730	4 502	1 710	17:51
INTROL (INL)	6,9600	-1,14%	6,9800	7,0600	6,5800	14 269	97 898	17:51
IPOPEMA (IPE)	2,7400	0,74%	2,7400	2,9400	2,7300	5 308	14 904	17:51
IZOBLOK (IZB)	28,8000	2,13%	28,8000	28,8000	28,8000	1	29	17:51
IZOLACJA (IZO)	3,8700	0,00%	3,8800	3,8800	3,8000	1 438	5 511	17:51
IZOSTAL (IZS)	2,5500	0,39%	2,5500	2,5700	2,5300	52 772	134 142	17:51
JRH	4,8400	2,98%	4,8500	4,8900	4,7300	3 268	15 819	17:51
JSW	22,9500	-0,22%	23,2800	23,3700	22,8100	148 634	3 421 896	17:51
JWWINVEST (JWW)	3,0200	2,03%	2,9400	3,0200	2,9400	2 355	7 056	17:51
KCI	0,8960	1,36%	0,8840	0,8960	0,8700	19 661	17 486	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	17,5400	-0,34%	17,6000	17,7200	17,5400	7 173	126 482	17:51
KETY (KTY)	897,5000	-0,06%	894,0000	904,5000	887,5000	6 510	5 834 114	17:51
KGHM (KGH)	132,7500	1,41%	132,1000	132,9500	129,7000	461 545	60 668 026	17:51
KGL	14,4000	0,00%	14,4000	14,4000	14,4000	1	14	17:51
KINOPOL (KPL)	15,8500	-0,63%	15,8500	15,9500	15,7500	8 693	137 645	17:51
KOGENERA (KGN)	59,9000	-1,16%	60,6000	60,6000	59,7000	1 300	78 150	17:51
KOMPAP (KMP)	27,2000	0,00%	27,2000	27,2000	27,2000	254	6 909	17:51
KOMPUTRON (KOM)	5,4800	-1,79%	5,5600	5,6000	5,2800	11 366	61 902	17:51
KPPD (KPD)	30,2000	-1,31%	30,4000	30,4000	30,2000	100	3 024	17:51
KRAKCHEM (KCH)	0,9480	-0,21%	0,9400	0,9500	0,9400	1 730	1 640	17:51
KRKA (KRK)	850,0000	1,43%	840,0000	850,0000	840,0000	32	27 084	17:51
KRUK (KRU)	391,2000	-0,25%	394,0000	394,0000	389,0000	17 607	6 879 447	17:51
KRVITAMIN (KVT)	10,1000	2,85%	9,8000	10,1000	9,6000	3 360	32 475	17:51
KSGAGRO (KSG)	2,8700	-0,35%	2,9200	2,9200	2,7800	8 860	25 246	17:51
LABOPRINT (LAB)	15,1000	-	-	-	-	-	-	17:51
LARK (LRK)	0,1500	-	-	-	-	-	-	17:51
LARQ (LRQ)	1,6200	-4,71%	1,7000	1,7000	1,6200	952	1 542	17:51
LENA (LEN)	2,8100	-0,35%	2,7800	2,8100	2,7800	575	1 605	17:51
LENTEX (LTX)	7,5600	0,80%	7,5000	7,5600	7,3600	6 103	45 946	17:51
LESS (LES)	0,2570	0,00%	0,2570	0,2590	0,2550	7 044	1 811	17:51
LIBET (LBT)	1,4000	2,19%	1,3800	1,4000	1,3500	2 458	3 388	17:51
LOKUM (LKD)	21,5000	0,00%	21,1000	21,9000	21,1000	96	2 064	17:51
Reklama
LPP	14 585,0000	0,07%	14 620,0000	14 730,0000	14 510,0000	4 728	69 051 955	17:51	Reklama
LSISOFT (LSI)	23,4000	-1,68%	23,8000	23,8000	23,0000	346	8 001	17:51
LUBAWA (LBW)	8,7600	-0,85%	8,8300	8,8350	8,7100	203 766	1 779 956	17:51
MABION (MAB)	9,8000	-2,00%	10,0000	10,0000	9,4500	32 343	314 689	17:51
MAKARONPL (MAK)	19,3000	0,84%	19,0800	19,4400	18,9400	3 879	74 996	17:51
MANGATA (MGT)	67,0000	-0,89%	68,2000	69,0000	67,0000	163	11 030	17:51
MANYDEV (MAN)	0,7000	-2,78%	0,7000	0,7000	0,7000	100	70	17:51
MARVIPOL (MVP)	7,3400	-0,81%	7,3200	7,4800	7,3200	952	6 996	17:51
MAXCOM (MXC)	6,6200	0,61%	6,6200	6,6400	6,5200	432	2 830	17:51
MBANK (MBK)	770,8000	0,50%	770,0000	774,6000	756,6000	20 160	15 434 610	17:51
MBWS (MBW)	13,7000	-	-	-	-	-	-	17:51
MCI	27,9000	-2,45%	28,3000	28,6000	27,9000	8 623	243 125	17:51
MDIENERGIA (MDI)	1,1150	0,00%	1,1150	1,1150	1,0850	20 729	22 807	17:51
MEDICALG (MDG)	29,6000	1,54%	29,6500	30,5000	27,8000	105 185	3 075 903	17:51
MEDINICE (ICE)	7,9200	0,51%	7,8800	7,9200	7,6100	8 485	66 715	17:51
MEGARON (MEG)	6,3000	-	-	-	-	-	-	17:51
MENNICA (MNC)	29,8000	0,34%	29,6000	29,9000	29,0000	4 349	128 720	17:51
MERCATOR (MRC)	47,8000	-0,52%	48,0500	48,0500	47,3500	3 729	177 824	17:51
MERCOR (MCR)	25,0000	0,00%	25,0000	25,0000	25,0000	258	6 450	17:51
MEXPOLSKA (MEX)	3,7600	-0,27%	3,7700	3,7700	3,5200	3 084	11 130	17:51
MFO	36,0000	-0,83%	36,3000	36,3000	35,6000	1 686	60 803	17:51
MILKILAND (MLK)	1,8900	0,53%	1,8950	1,9000	1,8400	9 943	18 648	17:51
MILLENNIUM (MIL)	13,7000	-1,30%	14,0400	14,0400	13,6000	1 104 156	15 147 238	17:51
MIRACULUM (MIR)	0,8800	1,15%	0,8880	0,8880	0,8640	2 153	1 889	17:51
MIRBUD (MRB)	14,1900	1,00%	14,1500	14,2000	14,0000	24 445	344 442	17:51
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	81,0000	380	31 059	17:51
MLSYSTEM (MLS)	17,2000	-0,46%	17,3000	17,3200	17,0400	3 063	52 555	17:51
MOBRUK (MBR)	298,0000	-0,17%	300,0000	301,5000	298,0000	7 291	2 184 440	17:51
MOJ	1,4500	-	-	-	-	-	-	17:51
MOL	32,2800	0,81%	32,0200	32,2800	32,0000	2 556	82 043	17:51
MOLECURE (MOC)	5,7000	1,79%	5,6000	5,7000	5,6000	26 369	148 746	17:51
MONNARI (MON)	4,9700	1,02%	4,9200	4,9900	4,9000	6 805	33 577	17:51
MOSTALPLC (MSP)	15,7000	1,29%	15,6000	15,7000	15,5000	468	7 296	17:51
MOSTALWAR (MSW)	7,8200	0,00%	7,7200	7,8200	7,5000	6 324	48 539	17:51
MOSTALZAB (MSZ)	5,9800	1,53%	5,8900	6,0300	5,8400	55 244	329 107	17:51
MOVIEGAME (MOV)	15,0200	0,54%	14,8400	15,1200	14,8200	1 525	22 725	17:51
MURAPOL (MUR)	39,0000	-1,89%	39,7000	39,7000	39,0000	3 063	120 247	17:51
MUZA (MZA)	13,4000	1,52%	13,2000	13,4000	13,2000	28	374	17:51
MWTRADE (MWT)	3,4800	-1,69%	3,3800	3,4800	3,3800	101	351	17:51
NANOGROUP (NNG)	2,6000	-3,53%	2,6950	2,6950	2,5900	26 353	69 138	17:51
NEUCA (NEU)	683,0000	0,15%	685,0000	685,0000	681,0000	780	533 422	17:51
NEWAG (NWG)	70,9000	-0,70%	72,0000	72,0000	70,3000	12 069	857 882	17:51
NEXITY (NXG)	1,8600	-1,59%	1,8800	1,8900	1,7700	588	1 097	17:51
NOCTILUCA (NCL)	105,5000	-0,94%	107,0000	107,0000	103,0000	1 669	175 040	17:51
NOVATURAS (NTU)	7,7600	-	-	-	-	-	-	17:51
NOVAVISGR (NVG)	1,3660	0,59%	1,3300	1,3680	1,3300	16 529	22 475	17:51
NOVITA (NVT)	94,2000	-1,67%	95,2000	96,0000	94,2000	196	18 644	17:51
NTCAPITAL (NTC)	0,6500	0,62%	0,6460	0,6500	0,6300	10 242	6 559	17:51
NTTSYSTEM (NTT)	10,4000	-0,95%	10,5500	10,7000	10,0500	19 590	203 018	17:51
ODLEWNIE (ODL)	9,0400	-1,53%	9,0400	9,1600	9,0200	2 681	24 222	17:51
ONDE (OND)	9,9600	-0,80%	10,0800	10,1000	9,9000	16 909	168 990	17:51
ONESANO (ONO)	0,8900	-2,84%	0,8900	0,9120	0,8880	9 059	8 089	17:51
OPONEO.PL (OPN)	93,0000	-1,06%	94,0000	94,0000	92,4000	2 380	222 859	17:51
OPTEAM (OPM)	3,8200	0,00%	3,7800	3,8200	3,7000	1 017	3 839	17:51
ORANGEPL (OPL)	8,9040	-0,42%	8,9440	8,9820	8,8620	940 312	8 372 134	17:51
ORCOGROUP (OPG)	4,5000	8,70%	4,5000	4,5000	4,5000	26	117	17:51
ORZBIALY (OBL)	37,4000	-4,59%	39,2000	39,2000	37,4000	16	625	17:51
OTLOG (OTS)	15,1400	-0,66%	15,2400	15,2600	15,0400	1 495	22 613	17:51
OTMUCHOW (OTM)	5,1600	-0,77%	5,2000	5,2800	5,1600	992	5 168	17:51
PAMAPOL (PMP)	2,5500	-0,78%	2,5500	2,6000	2,5500	2 314	5 960	17:51
PANOVA (NVA)	15,6500	-1,26%	15,8000	15,8000	15,6000	203	3 188	17:51
PASSUS (PAS)	58,0000	-3,65%	60,0000	60,0000	57,0000	2 223	128 620	17:51
PATENTUS (PAT)	3,4600	-1,42%	3,5000	3,5100	3,3500	9 929	33 777	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,6500	8,33%	0,6500	0,6500	0,6500	10 009	6 506	17:51
PCCEXOL (PCX)	2,6700	1,52%	2,6200	2,6700	2,6200	13 569	35 843	17:51
PCCROKITA (PCR)	68,6000	0,00%	68,6000	68,6000	68,2000	787	53 843	17:51
PCFGROUP (PCF)	5,1200	-0,58%	5,1400	5,2500	5,0600	45 237	232 487	17:51
PEKABEX (PBX)	17,4500	0,00%	17,4500	17,5000	17,2500	1 996	34 658	17:51
PEKAO (PEO)	184,9500	-0,11%	186,3500	186,9500	182,3000	537 285	98 784 035	17:51
Reklama
PEPCO (PCO)	21,1200	-1,54%	21,6500	21,8000	21,0200	1 117 845	23 713 232	17:51	Reklama
PEPEES (PPS)	1,0000	0,00%	0,9800	1,0000	0,9750	6 303	6 172	17:51
PGE	11,7850	1,46%	11,6200	11,7850	11,5950	1 389 099	16 263 246	17:51
PGFGROUP (PGV)	0,6100	38,64%	0,5980	0,6100	0,5500	405 710	241 763	17:51
PHARMENA (PHR)	3,5000	-1,41%	3,3500	3,5200	3,2900	749	2 554	17:51
PHN	10,0000	0,20%	9,9800	10,0000	9,9000	2 229	22 262	17:51
PHOTON (PEN)	3,2800	-2,09%	3,3300	3,3300	3,2800	9 394	31 054	17:51
PKNORLEN (PKN)	86,9600	2,31%	86,3000	86,9600	85,2000	1 728 871	149 275 813	17:51
PKOBP (PKO)	77,8800	0,36%	77,6000	78,1800	76,8800	1 624 568	126 263 780	17:51
PKPCARGO (PKP)	15,6700	1,75%	15,5500	15,6700	15,3300	36 546	567 320	17:51
PLAYWAY (PLW)	290,0000	0,00%	288,0000	293,5000	288,0000	777	225 873	17:51
PLAZACNTR (PLZ)	2,4500	4,03%	2,4100	2,5000	2,4100	5 125	12 463	17:51
PMPG (PGM)	2,4500	3,38%	2,3700	2,4500	2,3600	586	1 391	17:51
POLENERGIA (PEP)	59,6000	-0,67%	60,6000	60,8000	59,6000	907	54 608	17:51
POLICE (PCE)	9,1800	0,22%	9,1600	9,1800	9,0000	2 646	24 185	17:51
POLIMEXMS (PXM)	4,6250	0,33%	4,6100	4,6500	4,5350	182 548	837 171	17:51
POLTREG (PTG)	31,7000	-0,94%	31,8000	31,8000	31,2000	2 036	64 461	17:51
POLWAX (PWX)	1,4650	1,74%	1,4300	1,4700	1,4300	39 711	57 567	17:51
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	330	1 129	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	22,4000	-0,44%	22,4000	22,4000	22,4000	3	67	17:51
PROJPRZEM (PJP)	17,0000	-0,87%	17,0000	17,0000	16,6000	121	2 030	17:51
PROTEKTOR (PRT)	1,2100	0,41%	1,2050	1,2100	1,2050	32 554	39 300	17:51
PTWP (PTW)	105,0000	0,00%	107,0000	107,0000	102,0000	1 594	165 055	17:51
PULAWY (ZAP)	52,2000	1,16%	51,2000	52,2000	50,8000	218	11 232	17:51
PURE (PUR)	4,6500	49,71%	4,8380	4,8380	4,3060	129 972	614 861	17:51
PZU	60,0600	0,60%	60,0000	60,2000	59,4400	1 836 945	110 095 375	17:51
QNATECHNO (QNA)	28,1000	-3,77%	29,3000	29,3000	27,1000	1 939	54 488	17:51
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	15	414	17:51
QUERCUS (QRS)	10,8500	-1,81%	11,1500	11,1500	10,7000	7 235	78 496	17:51
RAEN (RAE)	0,3025	0,00%	0,3025	0,3025	0,2995	18 273	5 519	17:51
RAFAKO (RFK)	0,1862	8,89%	0,1730	0,1978	0,1722	13 148 191	2 497 555	17:51
RAFAMET (RAF)	70,0000	-3,45%	72,5000	74,0000	67,5000	9 659	679 219	17:51
RAINBOW (RBW)	129,4000	-0,31%	130,7000	130,9000	128,2000	55 738	7 216 247	17:51
RANKPROGR (RNK)	4,1000	0,37%	4,0950	4,1000	4,0650	13 285	54 346	17:51
RAWLPLUG (RWL)	16,4500	2,81%	16,4500	16,4500	16,4500	64	1 053	17:51
REDAN (RDN)	0,0500	-	-	-	-	-	-	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0580	-	-	-	-	-	-	17:51
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	17:51
RELPOL (RLP)	5,2000	0,00%	5,1400	5,2000	5,1200	433	2 225	17:51
REMAK (RMK)	13,1000	-1,13%	13,2000	13,2000	13,0000	1 212	15 817	17:51
RENDER (RND)	88,8000	-4,10%	92,6000	94,0000	84,0000	1 505	132 427	17:51
ROPCZYCE (RPC)	26,9000	-3,24%	27,9000	27,9000	26,5000	913	25 037	17:51
RYVU (RVU)	30,8000	-0,96%	31,1000	31,1000	30,6000	32 785	1 006 490	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	22,8000	0,44%	22,7000	22,8000	22,6000	7 858	177 675	17:51
SANPL (SPL)	503,4000	-0,55%	504,4000	509,8000	500,2000	36 021	18 149 727	17:51
SANTANDER (SAN)	30,6000	-2,03%	31,2350	31,2350	30,5200	2 611	79 816	17:51
SANWIL (SNW)	1,2750	-0,39%	1,2750	1,3000	1,2700	3 284	4 177	17:51
SCPFL (SCP)	163,0000	-1,21%	163,8000	167,0000	161,2000	744	122 337	17:51
SECOGROUP (SWG)	29,8000	-	-	-	-	-	-	17:51
SEKO (SEK)	8,4000	0,00%	8,4000	8,4000	8,3600	8 547	71 777	17:51
SELENAFM (SEL)	35,7000	0,85%	35,4000	35,7000	35,2000	434	15 384	17:51
SELVITA (SLV)	28,5000	0,00%	28,8000	29,0000	28,3000	24 656	705 377	17:51
SERINUS (SEN)	0,7100	-	-	-	-	-	-	17:51
SFINKS (SFS)	0,4950	-1,00%	0,5000	0,5020	0,4900	22 273	11 050	17:51
SHOPER (SHO)	49,8000	-0,20%	49,9000	50,4000	49,5000	6 642	331 618	17:51
SILVAIR-REGS (SVRS)	5,5000	-0,90%	5,6500	5,6500	5,3500	3 906	21 306	17:51
SILVANO (SFG)	5,4000	-	-	-	-	-	-	17:51
SIMFABRIC (SIM)	1,7500	-1,91%	1,7260	1,7800	1,7020	1 300	2 252	17:51
SKARBIEC (SKH)	27,9000	2,20%	27,3000	27,9000	27,2000	2 389	66 351	17:51
SKYLINE (SKL)	1,5800	-	-	-	-	-	-	17:51
SNIEZKA (SKA)	82,6000	0,49%	82,2000	82,8000	81,2000	220	18 144	17:51
SOHODEV (SHD)	0,4260	0,00%	0,4260	0,4260	0,4260	71 445	30 436	17:51
SONEL (SON)	17,0500	2,10%	16,7000	17,2000	16,7000	3 123	53 194	17:51
SOPHARMA (SPH)	15,3000	-4,38%	15,3000	15,3000	15,3000	138	2 111	17:51
SPYROSOFT (SPR)	588,0000	-0,68%	598,0000	598,0000	584,0000	64	37 720	17:51
STALEXP (STX)	3,0950	0,32%	3,0850	3,0950	3,0650	18 759	57 824	17:51
STALPROD (STP)	252,0000	-0,40%	253,0000	254,0000	251,0000	46	11 608	17:51
Reklama
STALPROFI (STF)	8,5200	-0,47%	8,5600	8,5600	8,5200	1 326	11 327	17:51	Reklama
STAPORKOW (ZUK)	3,1400	-1,26%	3,1800	3,1800	3,1400	525	1 660	17:51
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	17:51
SUNEX (SNX)	7,5100	0,13%	7,5500	7,5800	7,3000	5 168	38 707	17:51
SYGNITY (SGN)	116,0000	0,00%	115,0000	116,0000	110,0000	1 776	201 079	17:51
SYNEKTIK (SNT)	197,4000	-0,05%	200,4000	200,4000	196,1000	12 157	2 405 830	17:51
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	10	208	17:51
TARCZYNSKI (TAR)	120,0000	-1,23%	122,0000	122,0000	120,0000	275	33 053	17:51
TATRY (TMR)	82,0000	-8,89%	90,0000	90,0000	81,5000	1 615	133 021	17:51
TAURONPE (TPE)	8,7080	1,14%	8,6100	8,7560	8,5900	1 903 423	16 472 433	17:51
TBULL (TBL)	4,2600	0,00%	4,2600	4,2600	4,2600	146	622	17:51
TENDERHUT (THG)	6,4800	6,58%	6,3000	6,4800	6,3000	928	5 864	17:51
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	285	205	17:51
TESGAS (TSG)	2,3200	-1,28%	2,4000	2,4000	2,3200	7 313	17 036	17:51
TEXT (TXT)	55,0000	0,00%	55,5000	55,5000	54,2500	64 303	3 512 611	17:51
TORPOL (TOR)	37,1500	0,27%	37,0000	37,2500	36,9000	8 399	311 341	17:51
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	17:51
TOYA (TOA)	9,1600	2,23%	8,9500	9,1600	8,8400	91 363	829 324	17:51
TRAKCJA (TRK)	2,2200	-0,89%	2,2000	2,2300	2,1800	40 864	89 892	17:51
TRANSPOL (TRN)	4,4000	-0,68%	4,4200	4,4200	4,3500	806	3 518	17:51
TRITON (TRI)	3,6600	7,02%	3,6800	3,6800	3,6600	5 988	21 956	17:51
TSGAMES (TEN)	82,9000	0,12%	82,9000	84,4000	82,1000	15 501	1 287 288	17:51
ULMA (ULM)	61,0000	3,39%	60,5000	61,0000	58,0000	86	5 013	17:51
ULTGAMES (ULG)	12,1500	1,67%	12,0000	12,2000	11,8000	5 225	62 809	17:51
UNFOLD (UNF)	1,1200	2,75%	1,1200	1,1200	1,1200	10	11	17:51
UNIBEP (UNI)	11,1000	0,45%	11,0500	11,1000	10,8500	2 864	31 420	17:51
UNICREDIT (UCG)	255,0500	-	-	-	-	-	-	17:51
UNIMA (U2K)	8,1800	-0,24%	8,1200	8,1800	8,0600	3 629	29 527	17:51
UNIMOT (UNT)	141,2000	-0,28%	141,6000	141,6000	140,0000	635	89 497	17:51
URTESTE (URT)	49,2000	-0,20%	49,2000	49,2000	49,0000	50	2 459	17:51
VERCOM (VRC)	121,0000	0,00%	121,0000	122,0000	119,2000	1 663	201 124	17:51
VIGOPHOTN (VGO)	504,0000	-0,40%	504,0000	516,0000	504,0000	242	123 618	17:51
VINDEXUS (VIN)	11,8000	1,72%	11,6000	11,8000	11,6000	4 295	50 158	17:51
VISTAL (VTL)	0,6000	-	-	-	-	-	-	17:51
VIVID (VVD)	0,5260	-1,50%	0,5280	0,5280	0,5260	1 226	647	17:51
VOTUM (VOT)	44,6500	-0,11%	44,7000	44,7000	44,0500	9 613	427 839	17:51
VOXEL (VOX)	171,4000	3,63%	167,8000	172,0000	167,2000	15 087	2 560 920	17:51
VRG	3,8100	0,79%	3,8000	3,8200	3,7800	7 507	28 484	17:51
WARIMPEX (WXF)	2,7200	1,12%	2,6900	2,7800	2,6800	11 504	31 126	17:51
WASKO (WAS)	1,7700	-0,28%	1,7750	1,7900	1,7450	12 318	21 736	17:51
WAWEL (WWL)	644,0000	-0,62%	654,0000	654,0000	644,0000	3	1 948	17:51
WIELTON (WLT)	6,3300	4,28%	6,1100	6,3800	6,1100	208 996	1 303 898	17:51
WIKANA (WIK)	7,0000	0,00%	7,0000	7,1000	6,9500	1 302	9 103	17:51
WINVEST (WIS)	0,3200	-	-	-	-	-	-	17:51
WIRTUALNA (WPL)	80,4000	-0,50%	81,0000	81,5000	79,3000	9 943	799 133	17:51
WITTCHEN (WTN)	18,8200	1,95%	18,4600	18,8200	18,4600	4 477	83 302	17:51
XPLUS (XPL)	3,5100	1,74%	3,5200	3,5200	3,4500	573	1 983	17:51
XTPL (XTP)	78,0000	2,36%	75,0000	81,3000	75,0000	2 097	163 705	17:51
XTRADEBDM (XTB)	71,8800	0,67%	71,4200	72,0800	71,2200	180 367	12 952 573	17:51
YOLO (YOL)	0,3360	-	-	-	-	-	-	17:51
ZABKA (ZAB)	20,6500	-0,91%	20,8600	20,9200	20,4900	2 219 506	45 772 925	17:51
ZAMET (ZMT)	0,8400	-0,24%	0,8400	0,8500	0,8340	19 233	16 192	17:51
ZEPAK (ZEP)	24,7500	-0,20%	24,9000	24,9000	24,5000	17 769	438 962	17:51
ZREMB (ZRE)	6,5500	1,71%	6,4300	6,5500	6,3500	17 293	111 747	17:51
ZUE	10,0000	0,00%	10,0000	10,0000	9,9600	808	8 076	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.