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	112 058,99	0,51%	112 135,49	112 634,59	111 797,79	111 487,05	1 148 434 122	17:15
WIG20	3 005,61	0,61%	3 001,78	3 022,50	2 995,35	2 987,33	947 959 823	17:15
WIG30	3 880,73	0,54%	3 882,27	3 903,30	3 869,61	3 859,93	1 035 758 958	17:15
mWIG40	8 046,70	0,24%	8 078,98	8 105,64	8 037,31	8 027,57	141 847 415	17:15
sWIG80	29 847,22	0,53%	29 773,14	29 847,22	29 723,61	29 690,44	40 042 916	17:15
WIG-BANKI	17 668,72	1,43%	17 553,99	17 750,70	17 553,99	17 419,68	260 815 594	17:15
WIG-BUDOW	8 785,71	1,10%	8 711,44	8 804,19	8 703,06	8 689,83	40 799 193	17:15
WIG-CHEMIA	7 875,92	-0,20%	7 959,20	7 964,43	7 867,28	7 891,96	1 266 294	17:15
WIG-ENERG	4 612,86	-0,56%	4 651,96	4 687,89	4 588,04	4 639,02	38 695 767	17:15
WIG-INFO	9 930,37	0,72%	9 891,00	9 969,01	9 856,77	9 859,02	25 606 131	17:15
WIG-MEDIA	6 024,27	0,78%	5 998,93	6 122,77	5 998,93	5 977,67	9 894 640	17:15
WIG-NRCHOM	5 497,38	1,01%	5 493,84	5 535,99	5 457,44	5 442,63	1 958 682	17:15
WIG-PALIWA	11 608,16	-0,97%	11 763,82	11 817,41	11 495,70	11 721,90	157 318 207	17:15
WIG-Poland	116 914,08	0,52%	117 169,74	117 169,74	116 914,08	116 304,34	1 125 468 078	17:15
WIG-SPOZYW	2 977,41	0,25%	2 984,89	2 984,89	2 942,81	2 970,00	847 967	17:15
WIG20lev	610,29	1,19%	608,75	617,11	606,15	603,12	947 959 823	17:15
WIG20short	2 858,15	-0,54%	2 861,84	2 868,02	2 841,90	2 873,71	947 959 823	17:15
GPWB-B1Y3Y	1 289,75	0,04%	1 289,71	1 289,75	1 289,71	1 289,17	-	17:20
GPWB-B1Y4Y	1 294,46	0,08%	1 294,05	1 294,46	1 294,05	1 293,47	-	17:20
GPWB-B1Y5Y	1 299,81	0,10%	1 299,20	1 299,81	1 299,20	1 298,54	-	17:20
GPWB-B3Y5Y	1 312,16	0,13%	1 311,20	1 312,16	1 311,20	1 310,46	-	17:20
GPWB-B5Y	1 310,06	0,16%	1 309,24	1 310,06	1 309,24	1 307,96	-	17:20
GPWB-BWZ	1 296,09	0,01%	1 296,13	1 296,13	1 296,09	1 295,98	-	17:20
INNOVATOR	1 721,38	0,39%	1 723,85	1 723,85	1 721,38	1 714,71	270 922 111	17:15
mWIG40TR	12 511,75	0,24%	12 561,93	12 603,39	12 497,14	12 482,00	141 847 415	17:15
mWIG40TRlv	19 497,24	0,45%	19 653,30	19 782,24	19 451,80	19 409,93	141 847 415	17:15
mWIG40TRsh	2 353,45	-0,18%	2 343,97	2 356,21	2 336,14	2 357,80	141 847 415	17:15
sWIG80dvp	889,78	0,00%	889,78	889,78	889,78	889,78	40 042 916	17:15
sWIG80TR	46 536,02	0,53%	46 420,52	46 536,02	46 343,29	46 291,59	40 042 916	17:15
WIG140	2 174,76	0,52%	2 176,25	2 185,82	2 169,61	2 163,51	1 129 850 154	17:15
WIG20dvp	138,49	0,00%	138,49	138,49	138,49	138,49	947 959 823	17:15
WIG20TR	6 644,22	0,61%	6 636,44	6 681,56	6 621,54	6 603,81	947 959 823	17:15
WIG20TRlev	5 945,92	1,20%	5 932,08	6 012,37	5 905,57	5 875,59	947 959 823	17:15
WIG20TRsht	2 593,79	-0,56%	2 596,86	2 602,74	2 579,04	2 608,34	947 959 823	17:15
WIG30TR	8 383,46	0,54%	8 386,77	8 432,21	8 359,43	8 338,52	1 035 758 958	17:15
WIG-CEE	2 485,25	-0,82%	2 495,21	2 495,21	2 482,08	2 505,91	511 546	17:15
WIGdiv	2 492,05	0,46%	2 493,84	2 501,43	2 485,53	2 480,66	262 261 597	17:15
WIGdivplus	2 284,19	0,81%	2 279,00	2 294,06	2 278,26	2 265,75	476 095 246	17:15
WIG.GAMES	18 594,20	-0,02%	18 670,32	18 760,81	18 512,92	18 598,59	56 064 502	17:15
WIG-GORNIC	6 166,86	-1,60%	6 291,54	6 292,80	6 135,72	6 266,84	95 448 334	17:15
WIG-GRY	21 938,44	0,51%	22 018,97	22 161,57	21 764,16	21 827,09	58 327 971	17:15
WIGind	18 302,59	0,56%	18 301,01	18 347,83	18 246,29	18 200,25	16 581 388	17:15
WIG-LEKI	3 099,44	-0,27%	3 107,24	3 115,34	3 092,21	3 107,98	794 240	17:15
WIGmed	19 132,40	0,40%	19 123,84	19 175,52	19 033,39	19 055,50	15 946 102	17:15
WIG-MOTO	8 060,13	-0,53%	8 204,81	8 204,81	8 060,13	8 103,09	4 027 745	17:15
WIG.MS-BAS	21 015,01	-1,13%	21 350,11	21 394,99	20 912,76	21 254,99	130 159 735	17:15
WIG.MS-ECM	8 398,54	-0,13%	8 462,16	8 495,23	8 370,57	8 409,59	175 708 540	17:15
WIG.MS-FIN	20 056,62	1,16%	19 927,87	20 146,61	19 925,32	19 826,67	316 086 676	17:15
WIG-ODZIEZ	12 146,56	1,22%	12 042,27	12 190,20	12 038,53	12 000,18	90 350 971	17:15
WIGtechTR	18 219,45	0,42%	18 214,41	18 275,82	18 171,07	18 143,00	110 393 575	17:15
WIG-Ukrain	532,62	1,27%	525,76	532,62	525,76	525,93	247 974	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,9700	-3,26%	2,9600	3,0600	2,9200	17 315	50 925	17:51	Reklama
08OCTAVA (08N)	0,7200	0,00%	0,7200	0,7200	0,7200	231	166	17:51
11BIT (11B)	175,2000	-0,96%	176,9000	178,7000	175,0000	6 151	1 085 846	17:51
3RGAMES (3RG)	0,8400	-0,71%	0,8200	0,8460	0,8160	20 097	16 591	17:51
4MASS (4MS)	4,2050	-3,00%	4,3450	4,4000	4,2000	39 061	166 411	17:51
ABPL (ABE)	96,0000	-1,34%	97,5000	98,4000	95,0000	5 080	492 700	17:51
ACAUTOGAZ (ACG)	25,8000	-1,15%	26,2000	26,2000	25,8000	152	3 935	17:51
ACTION (ACT)	30,7500	0,00%	30,7500	30,9000	30,3500	4 435	136 220	17:51
ADIUVO (ADV)	0,6660	1,22%	0,6440	0,6700	0,6440	10 893	7 193	17:51
AGORA (AGO)	9,3400	1,74%	9,3200	9,3600	9,2000	3 543	32 922	17:51
AGROTON (AGT)	5,4800	-0,36%	5,8000	5,8000	5,3000	1 785	9 645	17:51
AIGAMES (ALG)	0,9600	-0,62%	0,9660	0,9740	0,9320	12 668	11 938	17:51
AILLERON (ALL)	15,3200	0,39%	15,2600	15,5800	15,2200	3 302	50 767	17:51
AIRWAY (AWM)	0,3660	0,00%	0,3675	0,3675	0,3620	15 576	5 682	17:51
ALIOR (ALR)	104,5500	1,65%	103,8000	106,0000	103,3000	177 683	18 697 256	17:51
ALLEGRO (ALE)	34,2800	-0,64%	34,5000	34,7650	34,2000	1 360 202	46 875 318	17:51
ALTA (AAT)	1,7200	-0,58%	1,6600	1,7300	1,6600	6 504	11 157	17:51
ALTUSTFI (ALI)	2,7200	-3,55%	2,7100	2,8600	2,7100	55 919	152 737	17:51
AMBRA (AMB)	18,8400	-0,95%	19,0400	19,0600	18,6200	15 841	298 998	17:51
AMICA (AMC)	57,8000	0,17%	57,8000	58,0000	57,3000	1 929	111 165	17:51
AMPLI (APL)	0,8750	-	-	-	-	-	-	17:51
AMREST (EAT)	14,6600	-0,95%	14,9600	15,0000	14,6600	67 165	993 067	17:51
ANSWEAR (ANR)	29,2000	0,34%	29,1500	29,4000	28,9000	4 741	138 552	17:51
APATOR (APT)	23,7000	0,85%	23,6000	23,9000	23,5000	8 875	209 318	17:51
APLISENS (APN)	18,1000	0,00%	18,1500	18,2500	18,1000	683	12 367	17:51
APSENERGY (APE)	2,8900	-0,34%	2,9800	3,0000	2,8900	43 982	129 426	17:51
ARCHICOM (ARH)	46,0000	0,22%	46,3000	46,4000	45,9000	150	6 947	17:51
ARCTIC (ATC)	8,4300	-0,59%	8,4600	8,5100	8,3100	45 046	378 197	17:51
ARLEN (ARL)	40,5000	-1,39%	41,8700	41,8700	40,4000	16 193	662 066	17:51
ARTIFEX (ART)	13,9400	1,31%	13,7000	13,9400	13,6000	2 633	36 167	17:51
ASBIS (ASB)	30,1400	1,07%	29,9600	30,7000	29,8200	168 964	5 124 571	17:51
ASMGROUP (ASM)	0,4900	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	88,0000	0,00%	88,0000	88,8000	86,8000	3 033	266 752	17:51
ASSECOPOL (ACP)	217,2000	1,12%	215,6000	218,6000	214,2000	81 410	17 657 795	17:51
ASSECOSEE (ASE)	66,0000	-0,15%	66,0000	67,7000	65,6000	3 417	228 103	17:51
ASTARTA (AST)	46,3000	0,65%	45,7000	47,0000	45,7000	2 628	121 482	17:51
ATAL (1AT)	57,4000	-0,86%	58,0000	58,1000	57,0000	2 544	147 260	17:51
ATENDE (ATD)	3,2500	-4,69%	3,2700	3,4100	3,1700	73 372	238 903	17:51
ATLANTAPL (ATP)	16,4000	0,00%	16,4000	16,9000	16,4000	1 204	19 762	17:51
ATLANTIS (ATS)	2,1200	1,92%	2,0800	2,1200	2,0800	1 007	2 108	17:51
ATMGRUPA (ATG)	3,9900	1,01%	3,9900	4,0400	3,9400	14 758	59 017	17:51
ATREM (ATR)	52,4000	2,75%	51,0000	52,4000	51,0000	13 722	708 193	17:51
AUTOPARTN (APR)	17,8800	-0,78%	18,1000	18,1000	17,7600	204 305	3 666 851	17:51
BBIDEV (BBD)	5,0500	-0,98%	4,9800	5,0500	4,9400	496	2 477	17:51
BENEFIT (BFT)	3 150,0000	0,48%	3 150,0000	3 195,0000	3 145,0000	2 037	6 438 645	17:51
BEST (BST)	27,2000	-2,86%	27,6000	27,6000	27,0000	342	9 304	17:51
BETACOM (BCM)	4,7400	-3,27%	4,9000	4,9000	4,7400	1 346	6 461	17:51
BIGCHEESE (BCS)	12,6000	0,80%	12,3800	12,7200	12,0800	3 520	44 116	17:51
BIOCELTIX (BCX)	96,7000	-0,31%	97,6000	97,6000	93,8000	5 819	561 634	17:51
BIOMAXIMA (BMX)	13,2500	2,32%	13,0500	13,2500	13,0000	5 890	77 302	17:51
BIOMEDLUB (BML)	4,0500	-1,22%	4,0900	4,1100	4,0500	90 005	367 353	17:51
BIOPLANET (BIP)	22,0000	-7,56%	23,9000	24,0000	22,0000	2 155	48 718	17:51
BIOTON (BIO)	4,2800	0,00%	4,2300	4,2900	4,2100	14 682	62 649	17:51
BLOOBER (BLO)	25,8000	0,00%	26,2500	26,2500	25,4000	9 069	233 737	17:51
BNPPPL (BNP)	113,0000	0,00%	113,0000	115,0000	113,0000	4 554	520 102	17:51
BOGDANKA (LWB)	21,5000	0,00%	21,5500	21,6000	21,4000	11 871	255 370	17:51
BOOMBIT (BBT)	6,3400	-2,16%	6,3400	6,3400	6,3400	606	3 842	17:51
BORYSZEW (BRS)	5,9800	-0,33%	6,0000	6,0600	5,9400	137 520	822 895	17:51
BOS	12,2400	1,66%	12,1800	12,4200	12,0000	68 875	843 939	17:51
BOWIM (BOW)	5,0000	0,00%	5,0000	5,0000	4,9400	4 022	20 109	17:51
BRAND24 (B24)	54,4000	-2,86%	55,8000	55,8000	54,4000	210	11 521	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	595,2000	1,47%	586,6000	597,0000	586,6000	49 517	29 422 055	17:51
BUMECH (BMC)	28,0500	-2,94%	29,6000	29,6000	27,7000	92 309	2 603 431	17:51
CAPITAL (CPA)	0,6500	0,00%	0,6000	0,6500	0,6000	16 249	9 824	17:51
CAPITEA (CAP)	0,4290	1,06%	0,4245	0,4300	0,4125	97 874	41 355	17:51
CAPTORTX (CTX)	48,4000	0,21%	48,0000	48,5000	47,6000	5 958	285 672	17:51
CASPAR (CSR)	3,9400	-1,01%	3,9800	3,9800	3,9400	102	402	17:51
CAVATINA (CAV)	15,0000	0,00%	15,1000	15,1000	14,7000	1 166	17 388	17:51
CCC	155,8500	3,21%	151,5000	158,0000	151,1000	301 276	46 654 383	17:51
Reklama
CCENERGY (CCE)	0,2980	13,74%	0,2720	0,2980	0,2720	216	63	17:51	Reklama
CDPROJEKT (CDR)	255,4000	0,63%	256,1000	258,6000	253,1000	207 782	53 181 203	17:51
CDRL (CDL)	9,5000	0,00%	9,5000	9,5000	9,5000	151	1 435	17:51
CELTIC (CPD)	3,3300	-0,60%	3,2300	3,3600	3,2200	2 815	9 219	17:51
CEZ	226,2000	-0,35%	228,6000	228,6000	225,0000	24	5 432	17:51
CFI	0,1680	6,33%	0,1620	0,1680	0,1620	20 300	3 320	17:51
CIGAMES (CIG)	2,8050	-2,43%	2,8750	2,8900	2,7900	311 773	885 885	17:51
CITYSERV (CTS)	5,9500	-	-	-	-	-	-	17:51
CLNPHARMA (CLN)	21,6500	0,46%	21,6500	21,6500	21,5500	5 463	117 987	17:51
CLOUD (CLD)	58,0000	0,00%	59,0000	59,8000	58,0000	484	28 353	17:51
COALENERG (CLE)	2,6600	-0,37%	2,7000	2,7200	2,6100	55 259	146 558	17:51
COGNOR (COG)	6,6900	1,36%	6,6950	6,7000	6,5300	178 863	1 189 247	17:51
COLUMBUS (CLC)	6,6300	9,41%	6,1500	6,7600	6,1000	296 235	1 953 396	17:51
COMP (CMP)	57,4000	-0,35%	57,6000	57,6000	57,0000	5 460	312 693	17:51
COMPERIA (CPL)	8,2000	3,80%	7,9000	8,4000	7,9000	2 757	22 142	17:51
COMPREMUM (CPR)	0,9000	0,00%	0,8960	0,9000	0,8900	26 351	23 630	17:51
CORMAY (CRM)	0,4110	-0,48%	0,4000	0,4190	0,4000	99 996	40 409	17:51
CPIEUROPE (CPI)	70,9500	-0,07%	70,0000	70,9500	70,0000	8	561	17:51
CREEPYJAR (CRJ)	432,0000	-1,14%	433,0000	433,0000	425,0000	2 759	1 185 860	17:51
CREOTECH (CRI)	384,0000	0,13%	383,5000	390,0000	379,0000	5 043	1 937 003	17:51
CYBERFLKS (CBF)	185,0000	0,00%	187,4000	189,4000	182,0000	19 449	3 606 241	17:51
CYFRPLSAT (CPS)	13,0700	-1,43%	13,3100	13,3900	13,0700	620 455	8 171 149	17:51
CZTOREBKA (CZT)	0,4700	8,29%	0,4700	0,4700	0,4700	1 617	760	17:51
DADELO (DAD)	60,6000	0,66%	60,0000	61,4000	59,8000	3 311	199 867	17:51
DATAWALK (DAT)	92,3000	1,18%	90,6200	92,9900	90,0000	6 221	565 947	17:51
DBENERGY (DBE)	11,7500	-1,26%	12,0000	12,0000	11,5000	453	5 257	17:51
DEBICA (DBC)	82,5000	-0,12%	82,6000	82,6000	82,1000	913	75 062	17:51
DECORA (DCR)	67,4000	-2,60%	68,8000	69,2000	66,4000	7 042	476 264	17:51
DEKPOL (DEK)	91,8000	1,32%	91,2000	93,0000	89,2000	2 118	194 171	17:51
DELKO (DEL)	6,9600	2,05%	6,8200	7,0000	6,8200	24 276	167 953	17:51
DEVELIA (DVL)	8,2700	1,22%	8,1700	8,3600	8,1600	31 234	258 129	17:51
DGA	25,9000	-3,72%	26,5000	27,0000	25,0000	2 086	53 316	17:51
DIAG (DIA)	187,3000	1,35%	186,6000	187,5000	185,0000	19 174	3 574 710	17:51
DIGITANET (DIG)	104,4000	5,99%	113,0000	114,2000	102,4000	78 414	8 342 468	17:51
DIGITREE (DTR)	12,0000	6,19%	11,6000	12,4000	11,6000	2 875	33 514	17:51
DINOPL (DNP)	44,3300	0,59%	44,5000	44,9500	44,0000	1 991 107	88 274 177	17:51
DMGROUP (DMG)	3,1000	-1,27%	3,1400	3,1400	3,0500	2 394	7 367	17:51
DOMDEV (DOM)	251,5000	2,24%	249,0000	254,0000	247,0000	3 225	809 830	17:51
DRAGOENT (DGE)	30,0000	3,81%	28,3000	32,5000	28,3000	898	27 019	17:51
ECBSA (ECB)	26,9500	-1,28%	26,0000	27,5000	26,0000	1 314	34 495	17:51
ECHO (ECH)	5,5000	0,00%	5,5400	5,5400	5,5000	52 781	290 322	17:51
EDINVEST (EDI)	6,3800	0,31%	6,3600	6,3800	6,3600	2 129	13 545	17:51
EFEKT (EFK)	5,2500	0,00%	5,2500	5,2500	5,2500	2 484	13 041	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	50,2000	0,00%	50,3000	50,6000	50,2000	9 051	455 516	17:51
ELKOP (EKP)	2,3000	-0,43%	2,3000	2,3000	2,2000	14 713	33 182	17:51
ENAP (ENP)	3,0000	0,00%	3,0000	3,0000	3,0000	571	1 713	17:51
ENEA (ENA)	20,7400	0,10%	20,6800	21,1000	20,1200	244 440	5 009 956	17:51
ENELMED (ENE)	18,5000	2,21%	18,5000	18,5000	18,5000	2	37	17:51
ENERGA (ENG)	15,3400	0,26%	15,1800	15,3400	15,0200	56 330	856 184	17:51
ENERGOINS (ENI)	3,0000	-6,54%	3,2100	3,2100	2,9500	89 192	270 869	17:51
ENTER (ENT)	52,9000	-0,19%	53,0000	53,2000	52,7000	15 472	819 689	17:51
EQUNICO (EQU)	0,9200	-2,13%	0,9580	0,9600	0,9200	16 744	15 678	17:51
ERBUD (ERB)	29,1500	1,75%	29,0000	29,2500	28,6500	3 185	92 475	17:51
ERG	43,0000	-	-	-	-	-	-	17:51
ESOTIQ (EAH)	37,5000	0,54%	37,5000	37,7000	37,0000	933	34 907	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	1,7000	0,00%	1,6700	1,7050	1,6600	38 734	64 921	17:51
EUROCASH (EUR)	8,0300	-0,37%	8,0900	8,1000	8,0250	77 793	626 511	17:51
EUROHOLD (EHG)	3,1600	-	-	-	-	-	-	17:51
EUROTEL (ETL)	29,6000	-0,67%	29,8000	30,0000	29,6000	2 368	70 538	17:51
FABRITY (FAB)	28,1000	4,07%	27,2000	28,1000	27,2000	2 043	56 554	17:51
FASING (FSG)	12,7000	0,00%	12,7000	12,7000	12,5000	3 341	41 783	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	12,8000	4,07%	12,8000	12,8000	12,8000	6	77	17:51
FERRO (FRO)	31,7000	0,96%	31,7000	31,8000	31,5000	2 162	68 559	17:51
FMG	86,6000	-3,56%	89,6000	89,6000	86,6000	310	27 075	17:51
FON	0,2750	0,00%	0,2750	0,2750	0,2700	15 636	4 272	17:51
FOODHUB (FHB)	2,5400	-1,55%	2,5700	2,5700	2,5000	4 059	10 205	17:51
FORTE SA (FTE)	26,2000	0,38%	26,4000	26,4000	25,9000	2 491	65 141	17:51
Reklama
GAMEOPS (GOP)	14,8600	0,00%	14,5000	14,8600	14,5000	427	6 231	17:51	Reklama
GAMFACTOR (GIF)	8,1000	-0,98%	8,1200	8,3000	7,9200	17 425	140 617	17:51
GENOMTEC (GMT)	5,1000	-0,97%	5,2900	5,3000	4,9950	23 059	117 871	17:51
GETIN (GTN)	0,6330	0,48%	0,6400	0,6500	0,6300	729 429	465 957	17:51
GIGROUP (GIG)	2,0500	-	-	-	-	-	-	17:51
GOBARTO (GOB)	23,4000	1,74%	23,0000	23,4000	23,0000	313	7 323	17:51
GPW	62,4000	2,13%	61,1000	62,9000	61,0000	94 446	5 894 076	17:51
GREENX (GRX)	1,9010	-1,40%	1,9280	1,9360	1,8830	324 694	615 979	17:51
GRENEVIA (GEA)	3,1100	1,63%	3,0500	3,1500	3,0250	31 978	98 835	17:51
GRODNO (GRN)	10,8000	0,93%	10,7000	10,8500	10,6000	2 669	28 745	17:51
GRUPAAZOTY (ATT)	18,6300	-0,43%	18,8900	18,9500	18,6100	62 636	1 174 190	17:51
GRUPRACUJ (GPP)	56,1000	-1,06%	57,0000	57,0000	56,1000	12 031	680 023	17:51
GTC	3,6700	0,55%	3,6800	3,6900	3,6700	2 186	8 062	17:51
HANDLOWY (BHW)	105,4000	1,35%	104,8000	106,0000	104,6000	9 073	955 072	17:51
HARPER (HRP)	5,3400	-1,84%	5,5400	5,5400	5,3400	2 185	11 852	17:51
HELIO (HEL)	28,1000	1,81%	27,7000	28,4000	27,7000	2 599	72 967	17:51
HERKULES (HRS)	1,4400	-2,37%	1,4150	1,4600	1,4000	21 364	30 321	17:51
HUUUGE-S144 (HUGE)	24,1500	0,00%	24,0000	24,1500	23,8500	12 983	311 180	17:51
HYDROTOR (HDR)	17,5000	-2,23%	17,9000	17,9000	16,5000	1 271	21 841	17:51
IALBGR (IAG)	0,3160	-	-	-	-	-	-	17:51
IBSM (IBS)	62,0000	0,00%	62,2000	62,2000	60,0000	239	14 349	17:51
IDMPL (IDM)	0,5450	0,00%	0,5450	0,5450	0,5450	25	14	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	30,0000	-1,48%	30,4500	30,5000	29,7000	3 376	101 983	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	26,5000	2,71%	25,8000	26,6000	25,8000	943	24 934	17:51
IMMOBILE (GKI)	3,1700	0,63%	3,1200	3,3000	3,1200	47 160	152 047	17:51
IMPERIO (IMP)	1,4100	0,00%	1,4100	1,4100	1,4100	18	25	17:51
IMS	2,9700	-0,34%	3,0000	3,0000	2,9000	22 716	67 135	17:51
INC	1,6900	2,11%	1,6500	1,6900	1,6400	19 573	32 417	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	316,5000	0,32%	318,0000	321,0000	311,0000	3 913	1 237 583	17:51
INPRO (INP)	8,1500	-1,81%	8,3500	8,3500	8,0000	868	7 070	17:51
INSTALKRK (INK)	38,4000	1,05%	38,5000	38,7000	37,9000	3 343	129 012	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	2,1800	3,32%	2,1100	2,1900	2,1100	230	490	17:51
INTERCARS (CAR)	550,0000	-0,36%	561,0000	561,0000	550,0000	572	316 306	17:51
INTERSPPL (IPO)	0,5160	-3,37%	0,5340	0,5340	0,5020	11 541	5 855	17:51
INTROL (INL)	6,9000	0,00%	6,9000	6,9000	6,8800	893	6 157	17:51
IPOPEMA (IPE)	3,2400	1,25%	3,1500	3,2400	3,1500	1 380	4 365	17:51
IZOBLOK (IZB)	25,6000	0,00%	25,6000	25,6000	25,6000	131	3 354	17:51
IZOLACJA (IZO)	3,7800	2,72%	3,6800	3,7800	3,6600	1 037	3 804	17:51
IZOSTAL (IZS)	3,6000	0,28%	3,5700	3,6500	3,5200	41 559	148 893	17:51
JRH	6,9000	-1,43%	6,9200	6,9800	6,6600	16 930	116 038	17:51
JSW	25,4000	-1,89%	26,1500	26,1600	25,4000	262 821	6 737 470	17:51
JWWINVEST (JWW)	3,2000	1,27%	3,2200	3,2200	3,1600	1 282	4 064	17:51
KCI	0,9660	-0,21%	0,9660	0,9660	0,9540	17 562	16 865	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	19,0600	-0,52%	19,1000	19,4000	19,0000	12 243	234 750	17:51
KETY (KTY)	940,5000	1,18%	929,0000	946,5000	929,0000	5 820	5 472 824	17:51
KGHM (KGH)	190,7500	-1,60%	194,0000	195,1000	189,6500	457 493	87 692 957	17:51
KGL	11,0000	0,92%	10,4000	11,0000	10,4000	114	1 252	17:51
KINOPOL (KPL)	18,2000	1,96%	17,8000	18,3000	17,5500	7 573	136 707	17:51
KOGENERA (KGN)	63,6000	1,76%	62,6000	63,8000	61,5000	4 433	276 694	17:51
KOMPAP (KMP)	24,0000	0,84%	24,0000	24,0000	24,0000	5	120	17:51
KOMPUTRON (KOM)	5,9600	0,00%	5,9600	6,0400	5,9000	3 451	20 483	17:51
KPPD (KPD)	27,2000	0,00%	27,2000	27,2000	27,2000	88	2 394	17:51
KRAKCHEM (KCH)	0,7800	0,00%	0,7800	0,7800	0,7220	16 095	12 467	17:51
KRKA (KRK)	876,0000	-1,57%	900,0000	900,0000	870,0000	121	106 226	17:51
KRUK (KRU)	465,5000	2,53%	456,2000	467,6000	456,2000	18 744	8 718 616	17:51
KRVITAMIN (KVT)	10,4000	0,48%	10,4000	10,4000	10,3000	444	4 617	17:51
KSGAGRO (KSG)	3,6300	-0,55%	3,6400	3,6400	3,4300	16 655	58 179	17:51
LARQ (LRQ)	2,0700	-2,36%	2,1700	2,1700	2,0700	510	1 057	17:51
LENA (LEN)	2,7900	-0,36%	2,8100	2,8100	2,7700	7 847	21 947	17:51
LENTEX (LTX)	7,3800	-	-	-	-	-	-	17:51
LESS (LES)	0,2360	-0,84%	0,2350	0,2360	0,2330	3 535	824	17:51
LIBET (LBT)	1,5400	2,67%	1,5000	1,5400	1,5000	20	30	17:51
LOKUM (LKD)	23,0000	0,88%	23,0000	23,0000	22,3000	239	5 360	17:51
LPP	18 025,0000	0,53%	17 910,0000	18 220,0000	17 910,0000	2 066	37 311 570	17:51
LSISOFT (LSI)	28,4000	1,43%	28,6000	28,6000	28,0000	342	9 731	17:51
Reklama
LUBAWA (LBW)	10,2100	2,98%	9,9150	10,3000	9,8150	419 115	4 235 034	17:51	Reklama
MABION (MAB)	8,2600	-0,60%	8,3100	8,3100	8,2600	10 732	88 906	17:51
MAKARONPL (MAK)	23,4000	0,43%	23,3000	23,4000	23,1500	3 825	88 908	17:51
MANGATA (MGT)	52,8000	1,93%	52,8000	53,6000	52,8000	439	23 261	17:51
MANYDEV (MAN)	0,6160	-	-	-	-	-	-	17:51
MARVIPOL (MVP)	8,0600	3,07%	7,8200	8,4200	7,8200	4 870	39 451	17:51
MAXCOM (MXC)	5,3200	0,00%	5,3200	5,3200	5,3200	60	319	17:51
MBANK (MBK)	1 014,5000	3,39%	988,2000	1 023,5000	988,2000	14 227	14 427 207	17:51
MBWS (MBW)	12,0000	-	-	-	-	-	-	17:51
MCI	30,1000	0,33%	30,3000	30,3000	30,0000	2 291	69 040	17:51
MDIENERGIA (MDI)	1,0050	-6,94%	1,0800	1,0800	0,9760	18 625	19 290	17:51
MEDICALG (MDG)	33,5000	1,52%	33,0000	33,9000	32,9500	27 313	918 004	17:51
MEDINICE (ICE)	12,1000	-3,20%	12,6600	12,6800	11,7200	31 664	387 567	17:51
MEGARON (MEG)	5,0000	0,00%	5,0000	5,0000	5,0000	101	505	17:51
MENNICA (MNC)	34,8000	1,75%	34,5000	34,8000	34,2000	1 279	44 231	17:51
MERCATOR (MRC)	40,4500	-0,61%	40,7000	40,8000	40,3000	3 680	149 116	17:51
MERCOR (MCR)	25,7000	6,20%	25,8000	26,0000	25,0000	42 146	1 076 142	17:51
MEXPOLSKA (MEX)	3,5300	-1,67%	3,5500	3,5500	3,5000	417	1 460	17:51
MFO	37,6000	-1,31%	38,1000	38,1000	37,5000	387	14 575	17:51
MILKILAND (MLK)	1,8600	-0,27%	1,8700	1,8700	1,8200	18 462	33 735	17:51
MILLENNIUM (MIL)	15,6400	1,30%	15,4800	15,8700	15,4800	393 613	6 168 641	17:51
MIRACULUM (MIR)	0,7700	0,00%	0,7600	0,7700	0,7600	1 543	1 174	17:51
MIRBUD (MRB)	13,5600	-0,29%	13,7500	13,7500	13,4600	54 266	736 368	17:51
MLPGROUP (MLG)	80,2000	0,25%	80,0000	82,0000	80,0000	163	13 270	17:51
MLSYSTEM (MLS)	16,4000	-0,49%	16,5000	16,5400	16,2400	5 833	95 911	17:51
MOBRUK (MBR)	295,5000	0,68%	293,5000	295,5000	293,0000	3 650	1 075 052	17:51
MOJ	1,4400	-	-	-	-	-	-	17:51
MOL	31,9200	-1,91%	32,7000	32,7000	31,7200	4 021	130 136	17:51
MOLECURE (MOC)	6,4600	-0,62%	6,3200	6,6200	6,2800	44 090	280 949	17:51
MONNARI (MON)	5,0800	0,00%	5,0600	5,1400	5,0400	8 443	42 691	17:51
MOSTALPLC (MSP)	15,7000	2,28%	15,8000	16,1500	15,5000	2 091	33 060	17:51
MOSTALWAR (MSW)	7,2800	1,11%	7,2200	7,3000	7,1600	7 699	55 792	17:51
MOSTALZAB (MSZ)	6,8000	1,49%	6,7300	6,8500	6,7100	46 867	318 281	17:51
MOVIEGAME (MOV)	11,8000	1,20%	11,7000	11,8800	11,6000	2 483	29 171	17:51
MURAPOL (MUR)	37,6500	1,07%	37,5000	37,9000	37,2000	6 008	225 513	17:51
MUZA (MZA)	10,2500	1,49%	10,2500	10,2500	10,2500	21	215	17:51
MWTRADE (MWT)	4,0400	0,00%	4,0400	4,0400	4,0400	2	8	17:51
NANOGROUP (NNG)	2,5500	1,59%	2,5350	2,6450	2,4800	16 046	40 553	17:51
NEUCA (NEU)	742,0000	-0,27%	745,0000	752,0000	722,0000	3 383	2 471 547	17:51
NEWAG (NWG)	93,0000	2,31%	91,0000	94,5000	90,7000	10 517	976 542	17:51
NEXITY (NXG)	2,0800	-0,95%	2,2200	2,2200	2,0600	3 400	7 033	17:51
NOCTILUCA (NCL)	97,6000	2,74%	95,0000	97,6000	95,0000	2 895	282 177	17:51
NOVATURAS (NTU)	5,8200	0,34%	5,8200	5,8200	5,8200	148	861	17:51
NOVAVISGR (NVG)	1,1900	0,00%	1,1900	1,2500	1,1700	57 577	68 988	17:51
NOVITA (NVT)	105,5000	-3,21%	109,0000	109,0000	104,5000	265	27 982	17:51
NTCAPITAL (NTC)	0,6000	0,00%	0,6120	0,6120	0,5920	18 064	10 824	17:51
NTTSYSTEM (NTT)	9,3200	0,22%	9,3000	9,3800	9,1400	4 155	38 609	17:51
ODLEWNIE (ODL)	9,3800	2,85%	9,1400	9,3800	9,0800	2 385	21 990	17:51
ONDE (OND)	8,4600	-1,05%	8,5200	8,5800	8,3700	17 425	147 349	17:51
ONESANO (ONO)	0,8940	1,59%	0,8800	0,8940	0,8600	29 046	25 473	17:51
OPONEO.PL (OPN)	98,0000	1,03%	97,6000	98,2000	96,8000	3 860	377 643	17:51
OPTEAM (OPM)	3,3000	0,00%	3,1800	3,3000	3,1800	1 869	5 973	17:51
ORANGEPL (OPL)	9,2260	2,53%	9,0100	9,2860	9,0080	784 103	7 210 297	17:51
ORCOGROUP (OPG)	4,0200	-	-	-	-	-	-	17:51
ORZBIALY (OBL)	39,0000	-	-	-	-	-	-	17:51
OTLOG (OTS)	13,5600	-0,29%	13,7000	13,8400	13,4000	1 394	18 827	17:51
OTMUCHOW (OTM)	4,8800	0,00%	4,9500	4,9500	4,8800	26	127	17:51
PANOVA (NVA)	16,2500	-0,61%	16,2500	16,2500	16,2500	11	179	17:51
PASSUS (PAS)	87,8000	-0,90%	87,2000	90,0000	86,8000	1 836	162 248	17:51
PATENTUS (PAT)	3,5900	-0,83%	3,6000	3,6200	3,5000	4 903	17 386	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,6300	0,00%	0,6300	0,6300	0,6300	118	74	17:51
PCCEXOL (PCX)	2,5100	-0,40%	2,5200	2,5200	2,5000	4 411	11 079	17:51
PCCROKITA (PCR)	68,9000	0,88%	68,9000	69,2000	68,6000	1 016	70 060	17:51
PCFGROUP (PCF)	3,9900	-0,25%	4,0450	4,0750	3,9000	15 382	61 468	17:51
PEKABEX (PBX)	15,1500	1,00%	15,0000	15,1500	14,8000	3 951	59 262	17:51
PEKAO (PEO)	191,1000	0,87%	190,3500	192,3000	190,0000	347 691	66 505 226	17:51
PEPCO (PCO)	27,6500	-0,61%	27,8500	28,0000	27,5400	583 739	16 197 647	17:51
PEPEES (PPS)	0,9100	-1,62%	0,9250	0,9250	0,9100	1 040	947	17:51
PGE	11,1300	-0,63%	11,2000	11,2900	11,0500	1 419 669	15 830 757	17:51
Reklama
PGFGROUP (PGV)	0,5840	-1,68%	0,5900	0,6020	0,5600	49 328	28 020	17:51	Reklama
PHARMENA (PHR)	3,3700	0,60%	3,3500	3,3700	3,3500	3 197	10 710	17:51
PHN	9,9000	1,02%	9,9000	9,9000	9,8200	123	1 210	17:51
PHOTON (PEN)	2,1400	0,94%	2,1200	2,1700	2,1100	7 920	16 872	17:51
PKNORLEN (PKN)	99,0900	-0,97%	100,4200	100,9400	98,1000	1 582 833	156 564 555	17:51
PKOBP (PKO)	76,7800	1,43%	76,1000	77,1600	76,0200	1 734 587	133 068 705	17:51
PKPCARGO (PKP)	15,8900	-0,94%	16,0000	16,1800	15,8800	100 964	1 615 408	17:51
PLAYWAY (PLW)	269,5000	0,56%	268,0000	271,0000	267,5000	1 013	272 090	17:51
PLAZACNTR (PLZ)	2,8500	0,71%	2,8300	2,9300	2,8300	1 523	4 329	17:51
PMPG (PGM)	1,8800	4,44%	1,8800	1,8800	1,8800	1 007	1 893	17:51
POLENERGIA (PEP)	56,8000	-0,70%	58,4000	58,4000	56,2000	864	49 259	17:51
POLICE (PCE)	8,3400	-0,48%	8,3800	8,4000	8,3000	428	3 570	17:51
POLIMEXMS (PXM)	6,1600	3,70%	5,9500	6,2500	5,8800	965 597	5 927 378	17:51
POLTREG (PTG)	25,4000	-0,39%	25,5000	25,5000	24,9000	51	1 287	17:51
POLWAX (PWX)	1,3900	0,36%	1,4050	1,4050	1,3850	13 260	18 475	17:51
PRAGMAINK (PRI)	3,1400	1,29%	3,1200	3,1400	3,1200	275	858	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	23,3000	1,30%	23,3000	23,3000	23,3000	25	583	17:51
PROJPRZEM (PJP)	15,4000	2,67%	15,1000	15,4000	15,1000	524	7 964	17:51
PROTEKTOR (PRT)	1,3500	9,31%	1,2500	1,3750	1,2350	346 356	464 738	17:51
PTWP (PTW)	139,0000	-0,71%	141,0000	141,0000	133,0000	490	66 847	17:51
PULAWY (ZAP)	46,2000	0,00%	46,7000	46,9000	46,2000	859	40 007	17:51
PURE (PUR)	5,7600	-1,54%	6,0700	6,0700	5,7050	21 103	123 384	17:51
PZU	59,8400	1,32%	59,2600	60,1000	59,1800	1 241 508	74 330 726	17:51
QNATECHNO (QNA)	27,9000	-4,12%	29,2000	29,2000	27,9000	2 712	77 201	17:51
QUANTUM (QNT)	25,8000	-	-	-	-	-	-	17:51
QUERCUS (QRS)	13,2000	0,38%	13,0000	13,2500	13,0000	11 854	154 827	17:51
RAEN (RAE)	0,6130	-4,22%	0,6550	0,6580	0,6100	155 739	97 865	17:51
RAFAMET (RAF)	52,5000	5,00%	49,8000	54,0000	49,8000	2 191	115 028	17:51
RAINBOW (RBW)	123,0000	-0,97%	125,7000	125,8000	122,4000	34 702	4 308 439	17:51
RANKPROGR (RNK)	4,0850	0,86%	4,1200	4,1200	4,0000	3 359	13 476	17:51
RAWLPLUG (RWL)	13,2500	-3,99%	13,8000	13,8500	13,1500	3 842	51 467	17:51
REDAN (RDN)	0,0500	-	-	-	-	-	-	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0675	-	-	-	-	-	-	17:51
REINO (RNC)	0,7750	-3,13%	0,7750	0,7750	0,7750	15	12	17:51
RELPOL (RLP)	5,2600	0,38%	5,1800	5,2600	5,1800	1 786	9 255	17:51
REMAK (RMK)	12,2500	-5,41%	12,3000	12,5500	12,1000	588	7 191	17:51
RENDER (RND)	78,4000	0,51%	78,4000	78,4000	78,4000	27	2 117	17:51
ROPCZYCE (RPC)	23,9000	-0,42%	24,2000	24,2000	23,8000	378	9 063	17:51
RYVU (RVU)	24,9000	4,62%	23,9500	25,0000	23,6500	72 855	1 773 252	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	21,2000	-1,40%	21,4000	21,4000	21,1000	1 918	40 653	17:51
SANPL (SPL)	496,5000	1,91%	488,1000	500,8000	488,1000	35 762	17 789 459	17:51
SANTANDER (SAN)	37,3100	1,15%	36,8850	38,1300	36,8850	2 384	89 094	17:51
SANWIL (SNW)	1,4900	1,02%	1,4750	1,4900	1,4300	13 254	19 466	17:51
SCPFL (SCP)	152,0000	0,66%	150,8000	153,6000	150,2000	4 796	730 234	17:51
SECOGROUP (SWG)	28,0000	0,00%	28,0000	28,0000	28,0000	3	84	17:51
SEKO (SEK)	8,3600	0,00%	8,3400	8,3600	8,2800	2 074	17 278	17:51
SELENAFM (SEL)	39,3000	2,08%	37,3000	39,7000	37,3000	5 036	197 956	17:51
SELVITA (SLV)	36,7000	-0,54%	37,0000	37,2000	36,4000	30 511	1 116 818	17:51
SERINUS (SEN)	0,7100	-	-	-	-	-	-	17:51
SFINKS (SFS)	0,4020	1,77%	0,3940	0,4020	0,3920	36 640	14 545	17:51
SHOPER (SHO)	54,6000	3,02%	53,2000	55,0000	52,6000	8 044	428 982	17:51
SILVAIR-REGS (SVRS)	10,2000	2,00%	10,0000	10,2000	9,9000	2 386	23 916	17:51
SILVANO (SFG)	5,1000	-1,92%	5,1000	5,1000	5,1000	210	1 071	17:51
SIMFABRIC (SIM)	1,8160	1,11%	1,7900	1,8180	1,7520	9 938	17 680	17:51
SKARBIEC (SKH)	30,9000	0,65%	31,3000	31,3000	29,9000	1 182	35 961	17:51
SKYLINE (SKL)	1,4900	2,05%	1,4900	1,4900	1,4900	2 000	2 980	17:51
SNIEZKA (SKA)	80,6000	1,26%	80,4000	80,6000	80,4000	81	6 523	17:51
SOHODEV (SHD)	0,3920	-6,67%	0,3920	0,3920	0,3920	29	11	17:51
SONEL (SON)	17,2500	0,29%	17,2500	17,2500	16,9500	266	4 577	17:51
SOPHARMA (SPH)	12,7500	-	-	-	-	-	-	17:51
SPYROSOFT (SPR)	516,0000	-3,37%	534,0000	538,0000	491,0000	686	351 284	17:51
STALEXP (STX)	2,8750	-0,17%	2,8800	2,9000	2,8600	107 623	309 468	17:51
STALPROD (STP)	264,0000	0,00%	264,0000	265,0000	258,0000	1 573	410 342	17:51
STALPROFI (STF)	8,5000	0,24%	8,4800	8,5000	8,4200	1 125	9 539	17:51
STAPORKOW (ZUK)	4,0000	0,00%	4,1400	4,1400	3,9000	5 216	20 852	17:51
STARHEDGE (SHG)	0,2900	-3,33%	0,2900	0,2900	0,2900	150	44	17:51
SUNEX (SNX)	5,1100	-1,73%	5,2300	5,2400	5,0800	11 058	57 102	17:51
Reklama
SYGNITY (SGN)	102,0000	3,03%	99,0000	103,0000	97,2000	8 030	810 239	17:51	Reklama
SYNEKTIK (SNT)	263,8000	0,30%	265,0000	266,0000	260,4000	8 306	2 189 740	17:51
TALEX (TLX)	19,5000	2,09%	19,1000	19,5000	19,1000	618	12 006	17:51
TARCZYNSKI (TAR)	122,5000	0,41%	124,0000	124,5000	120,0000	442	53 961	17:51
TATRY (TMR)	95,0000	-	-	-	-	-	-	17:51
TAURONPE (TPE)	9,9000	-1,00%	10,0300	10,1200	9,8220	1 498 322	14 888 595	17:51
TBULL (TBL)	3,7200	-2,11%	3,7200	3,7200	3,7200	81	301	17:51
TENDERHUT (THG)	6,2000	-2,52%	6,3400	6,3400	6,2000	89	556	17:51
TERMOREX (TRR)	0,6900	0,00%	0,6900	0,6900	0,6900	115	79	17:51
TESGAS (TSG)	2,6500	-1,85%	2,7000	2,7100	2,6500	2 523	6 782	17:51
TEXT (TXT)	48,9000	0,62%	48,8000	49,4000	48,0000	63 853	3 106 694	17:51
TORPOL (TOR)	53,3000	0,00%	53,0000	54,0000	52,3000	6 961	369 871	17:51
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	17:51
TOYA (TOA)	10,9000	4,41%	10,4600	10,9000	10,3400	155 434	1 667 403	17:51
TRAKCJA (TRK)	3,0800	5,84%	2,9300	3,1100	2,9000	900 984	2 729 768	17:51
TRANSPOL (TRN)	3,9500	1,28%	3,8900	4,0000	3,8900	1 288	5 078	17:51
TRITON (TRI)	3,2000	-	-	-	-	-	-	17:51
TSGAMES (TEN)	91,0000	0,55%	91,9000	91,9000	90,3000	6 583	600 390	17:51
ULMA (ULM)	58,0000	-2,52%	58,0000	58,0000	58,0000	19	1 102	17:51
ULTGAMES (ULG)	14,0000	0,36%	13,9000	14,2500	13,8000	2 780	38 818	17:51
UNFOLD (UNF)	1,4500	0,69%	1,4400	1,4500	1,3600	12 277	16 982	17:51
UNIBEP (UNI)	11,1500	-1,33%	11,3500	11,3500	11,0500	4 434	49 706	17:51
UNICREDIT (UCG)	275,1000	1,07%	299,9000	299,9000	275,1000	171	47 353	17:51
UNIMA (U2K)	7,8200	-1,01%	7,8600	7,8800	7,7000	6 510	50 908	17:51
UNIMOT (UNT)	131,6000	0,77%	130,2000	131,6000	130,0000	4 755	623 517	17:51
URTESTE (URT)	29,1000	2,46%	30,9000	32,6000	29,1000	1 798	55 327	17:51
VERCOM (VRC)	124,0000	0,81%	123,0000	125,0000	122,4000	3 112	383 748	17:51
VIGOPHOTN (VGO)	508,0000	-1,17%	520,0000	520,0000	508,0000	135	69 226	17:51
VINDEXUS (VIN)	11,8000	-0,42%	11,7000	11,8000	11,6500	2 223	26 010	17:51
VISTAL (VTL)	0,6000	-	-	-	-	-	-	17:51
VIVID (VVD)	0,8580	2,14%	0,8400	0,9100	0,8400	154 985	136 009	17:51
VOTUM (VOT)	46,1000	-1,28%	46,6500	46,6500	46,0500	10 091	467 024	17:51
VOXEL (VOX)	152,2000	0,00%	152,2000	157,0000	151,6000	2 966	455 124	17:51
VRG	4,5200	1,80%	4,4800	4,6000	4,4400	24 554	111 184	17:51
WARIMPEX (WXF)	2,4900	-3,11%	2,5700	2,5700	2,4900	17 032	42 668	17:51
WASKO (WAS)	1,6350	-0,91%	1,6350	1,6900	1,6350	9 966	16 460	17:51
WAWEL (WWL)	700,0000	-0,57%	702,0000	706,0000	688,0000	53	36 840	17:51
WIELTON (WLT)	6,9200	-1,70%	7,0900	7,0900	6,8000	44 355	306 803	17:51
WIKANA (WIK)	6,9000	-4,17%	6,9000	7,1000	6,8500	1 639	11 312	17:51
WIRTUALNA (WPL)	55,1000	-0,54%	55,9000	56,5000	55,0000	20 691	1 147 373	17:51
WITTCHEN (WTN)	16,0800	1,39%	16,0000	16,1400	15,1200	39 923	628 208	17:51
XPLUS (XPL)	2,7900	-0,36%	2,8000	2,8400	2,7000	2 120	5 840	17:51
XTPL (XTP)	72,9000	-0,14%	72,0000	73,2000	71,9000	1 125	81 623	17:51
XTRADEBDM (XTB)	68,4200	-1,84%	69,9600	69,9600	68,3200	340 734	23 484 764	17:51
YOLO (YOL)	0,3360	-	-	-	-	-	-	17:51
ZABKA (ZAB)	21,3800	-0,33%	21,3600	21,6200	21,3500	1 105 842	23 734 887	17:51
ZAMET (ZMT)	0,8000	-0,99%	0,8120	0,8120	0,7900	1 659	1 329	17:51
ZEPAK (ZEP)	22,1000	-1,34%	22,4000	22,5000	21,6000	8 764	193 123	17:51
ZREMB (ZRE)	9,9700	2,15%	9,7200	10,1400	9,7200	23 206	232 356	17:51
ZUE	11,1500	0,90%	11,0500	11,3000	11,0000	3 313	36 613	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.