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	105 563,27	-0,41%	106 631,92	107 156,13	105 533,38	105 999,04	1 681 802 968	17:15
WIG20	2 805,02	-0,82%	2 844,10	2 857,64	2 804,63	2 828,22	1 366 457 625	17:15
WIG30	3 654,02	-0,45%	3 694,37	3 717,23	3 652,77	3 670,46	1 512 055 004	17:15
mWIG40	7 932,48	0,70%	7 923,85	8 006,27	7 913,82	7 877,13	211 459 252	17:15
sWIG80	29 546,30	0,26%	29 550,27	29 604,20	29 423,09	29 470,75	67 917 697	17:15
WIG-BANKI	16 614,65	-2,59%	17 187,56	17 187,56	16 614,65	17 055,93	498 441 398	17:15
WIG-BUDOW	8 135,81	0,60%	8 141,80	8 206,74	8 121,82	8 087,45	40 716 824	17:15
WIG-CHEMIA	7 879,34	-0,48%	7 933,44	7 990,13	7 879,34	7 917,45	1 389 388	17:15
WIG-ENERG	4 420,09	4,87%	4 224,90	4 448,38	4 186,98	4 214,64	105 547 250	17:15
WIG-INFO	9 661,18	0,39%	9 751,96	9 858,44	9 648,37	9 623,51	43 729 926	17:15
WIG-MEDIA	6 537,63	-0,12%	6 535,43	6 575,45	6 501,09	6 545,27	2 254 539	17:15
WIG-NRCHOM	5 404,08	-1,47%	5 523,11	5 539,94	5 376,75	5 484,49	6 836 730	17:15
WIG-PALIWA	9 536,70	0,76%	9 438,10	9 641,48	9 423,98	9 464,86	226 713 832	17:15
WIG-Poland	110 315,01	-0,41%	111 616,76	111 863,66	110 315,01	110 763,92	1 653 800 408	17:15
WIG-SPOZYW	2 996,20	0,23%	2 992,39	3 000,77	2 984,39	2 989,45	619 471	17:15
WIG20lev	537,53	-1,65%	552,63	557,87	537,38	546,57	1 366 457 625	17:15
WIG20short	3 027,20	0,85%	2 985,72	3 027,61	2 971,35	3 001,81	1 366 457 625	17:15
GPWB-B1Y3Y	1 275,69	0,17%	1 274,97	1 275,69	1 274,97	1 273,55	-	17:20
GPWB-B1Y4Y	1 279,17	0,16%	1 278,36	1 279,17	1 278,36	1 277,11	-	17:20
GPWB-B1Y5Y	1 283,36	0,16%	1 282,43	1 283,36	1 282,43	1 281,33	-	17:20
GPWB-B3Y5Y	1 293,88	0,15%	1 292,78	1 293,88	1 292,78	1 291,94	-	17:20
GPWB-B5Y	1 288,64	0,35%	1 285,89	1 288,64	1 285,89	1 284,10	-	17:20
GPWB-BWZ	1 285,89	0,07%	1 285,72	1 285,89	1 285,72	1 285,03	-	17:20
INNOVATOR	1 707,15	1,39%	1 708,78	1 708,78	1 707,15	1 683,78	390 572 647	17:15
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	211 459 252	17:15
mWIG40TR	12 313,10	0,70%	12 299,72	12 427,65	12 284,14	12 227,20	211 459 252	17:15
mWIG40TRlv	19 083,02	1,39%	19 041,83	19 435,67	18 993,87	18 820,86	211 459 252	17:15
mWIG40TRsh	2 364,97	-0,68%	2 367,58	2 370,61	2 342,66	2 381,12	211 459 252	17:15
sWIG80dvp	722,61	0,21%	722,61	722,61	722,61	721,09	67 917 697	17:15
sWIG80TR	45 809,28	0,26%	45 815,44	45 899,04	45 618,25	45 689,78	67 917 697	17:15
WIG140	2 046,41	-0,41%	2 067,37	2 077,84	2 045,84	2 054,84	1 645 834 574	17:15
WIG20dvp	116,37	0,00%	116,37	116,37	116,37	116,37	1 366 457 625	17:15
WIG20TR	6 152,34	-0,82%	6 238,06	6 267,76	6 151,49	6 203,22	1 366 457 625	17:15
WIG20TRlev	5 154,04	-1,65%	5 298,87	5 349,06	5 152,60	5 240,65	1 366 457 625	17:15
WIG20TRsht	2 771,22	0,84%	2 733,24	2 771,59	2 720,08	2 748,01	1 366 457 625	17:15
WIG30TR	7 833,86	-0,45%	7 920,36	7 969,36	7 831,17	7 869,10	1 512 055 004	17:15
WIG-CEE	2 537,89	1,29%	2 523,56	2 537,89	2 523,56	2 505,63	13 557 547	17:15
WIGdiv	2 382,71	0,06%	2 395,70	2 407,38	2 380,50	2 381,27	342 254 205	17:15
WIGdivplus	2 178,27	-0,66%	2 202,81	2 208,67	2 175,01	2 192,67	631 081 291	17:15
WIG.GAMES	17 805,46	-0,58%	17 971,55	18 038,83	17 805,46	17 908,47	51 607 042	17:15
WIG-GORNIC	4 380,59	1,00%	4 383,40	4 445,69	4 361,59	4 337,21	155 758 307	17:15
WIG-GRY	21 520,37	-0,14%	21 679,38	21 769,48	21 492,03	21 549,72	54 691 679	17:15
WIGind	17 642,95	1,72%	17 355,13	17 772,82	17 355,13	17 344,20	48 239 625	17:15
WIG-LEKI	3 256,15	0,48%	3 242,61	3 278,01	3 238,49	3 240,64	1 105 870	17:15
WIGmed	19 132,01	0,08%	19 251,25	19 302,22	19 097,06	19 116,49	22 234 950	17:15
WIG-MOTO	8 537,34	0,85%	8 526,91	8 547,20	8 478,94	8 465,26	2 229 850	17:15
WIG.MS-BAS	17 460,95	3,62%	16 965,27	17 653,22	16 843,98	16 850,47	258 831 441	17:15
WIG.MS-ECM	8 524,21	-0,26%	8 621,99	8 672,16	8 517,81	8 546,28	213 448 298	17:15
WIG.MS-FIN	19 357,33	-2,74%	19 993,73	20 024,86	19 357,33	19 902,42	504 986 594	17:15
WIG-ODZIEZ	11 966,03	1,07%	11 886,35	12 114,85	11 882,52	11 839,82	111 264 138	17:15
WIGtechTR	18 093,97	0,07%	18 185,69	18 239,83	18 067,98	18 081,25	117 677 999	17:15
WIG-Ukrain	561,29	0,09%	557,78	561,29	557,78	560,79	796 014	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5200	2,86%	2,4400	2,5500	2,4200	50 328	125 540	17:51	Reklama
08OCTAVA (08N)	0,7800	-	-	-	-	-	-	17:51
11BIT (11B)	184,0000	-0,54%	186,0000	186,0000	184,0000	5 687	1 048 145	17:51
3RGAMES (3RG)	0,8740	-1,58%	0,8860	0,8900	0,8540	235 753	207 789	17:51
4MASS (4MS)	4,8000	1,59%	4,7000	4,8200	4,7000	12 650	60 109	17:51
ABPL (ABE)	104,6000	-1,32%	105,4000	105,8000	102,6000	7 037	736 456	17:51
ACAUTOGAZ (ACG)	25,3000	-0,39%	25,5000	25,8000	25,3000	1 520	38 987	17:51
ACTION (ACT)	27,0000	-0,55%	27,1500	27,1500	26,8000	9 974	269 238	17:51
ADIUVO (ADV)	0,7800	1,04%	0,7700	0,7880	0,7500	16 473	12 725	17:51
AGORA (AGO)	8,7800	0,92%	8,6600	8,8000	8,6000	24 062	208 845	17:51
AGROTON (AGT)	5,7400	0,00%	5,7400	5,7400	5,5200	250	1 401	17:51
AIGAMES (ALG)	1,0850	-3,13%	1,1050	1,1300	1,0400	16 806	17 944	17:51
AILLERON (ALL)	18,3000	-0,11%	18,3200	18,4800	17,4200	15 530	279 528	17:51
AIRWAY (AWM)	0,3835	1,46%	0,3780	0,3880	0,3730	115 247	43 703	17:51
ALIOR (ALR)	104,1000	-2,57%	108,0000	108,2000	104,1000	237 513	25 130 240	17:51
ALLEGRO (ALE)	34,8900	0,23%	35,1200	35,9250	34,7600	3 472 965	122 869 625	17:51
ALTA (AAT)	1,9400	-0,51%	1,9150	1,9400	1,9000	10 083	19 205	17:51
ALTUSTFI (ALI)	1,9800	-1,00%	1,9150	1,9800	1,8500	6 867	12 977	17:51
AMBRA (AMB)	19,7000	-0,51%	19,8000	19,8000	19,5000	13 862	272 414	17:51
AMICA (AMC)	54,5000	0,55%	54,4000	55,2000	54,2000	5 855	320 190	17:51
AMPLI (APL)	0,9500	0,00%	0,9500	0,9500	0,9500	1 212	1 151	17:51
AMREST (EAT)	14,0200	-6,41%	14,9800	14,9800	13,7400	593 866	8 469 781	17:51
ANSWEAR (ANR)	29,7000	0,00%	29,7000	29,9000	29,3000	8 812	261 318	17:51
APATOR (APT)	22,0500	1,61%	21,7000	22,0500	21,3500	20 117	435 529	17:51
APLISENS (APN)	18,0000	-2,44%	18,4500	18,4500	17,8000	690	12 405	17:51
APSENERGY (APE)	2,9200	-1,68%	2,9900	2,9900	2,9200	411	1 203	17:51
ARCHICOM (ARH)	46,7000	-2,51%	47,9000	47,9000	46,4000	945	44 246	17:51
ARCTIC (ATC)	9,4000	-0,21%	9,4300	9,4800	9,3700	21 167	199 744	17:51
ARLEN (ARL)	44,0000	-0,09%	44,2800	44,8400	44,0000	18 635	821 300	17:51
ARTIFEX (ART)	16,0000	-1,11%	16,1800	16,1800	15,6400	11 641	185 724	17:51
ASBIS (ASB)	27,5400	-0,22%	27,7600	28,1600	27,5400	120 831	3 366 782	17:51
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	85,0000	-0,47%	85,4000	85,4000	84,0000	546	46 491	17:51
ASSECOPOL (ACP)	201,8000	0,95%	203,0000	208,6000	200,8000	158 515	32 435 696	17:51
ASSECOSEE (ASE)	67,0000	-0,89%	67,9000	68,0000	66,5000	5 842	395 944	17:51
ASTARTA (AST)	49,0000	-0,61%	49,4500	49,4500	48,7000	2 700	132 287	17:51
ATAL (1AT)	59,0000	-0,34%	58,9000	59,8000	58,6000	13 659	805 223	17:51
ATENDE (ATD)	3,7200	5,68%	3,5800	3,7800	3,5800	233 148	858 706	17:51
ATLANTAPL (ATP)	16,5000	1,85%	16,5000	16,5000	16,5000	27	446	17:51
ATLANTIS (ATS)	1,9800	-3,41%	2,0500	2,0500	1,9800	6 205	12 358	17:51
ATMGRUPA (ATG)	3,8500	0,79%	3,8500	3,8500	3,8000	3 409	13 072	17:51
ATREM (ATR)	45,6000	0,00%	45,8000	46,6000	44,6000	15 701	712 988	17:51
AUTOPARTN (APR)	20,5000	1,99%	20,2000	20,5500	20,0500	77 216	1 569 989	17:51
BBIDEV (BBD)	5,2000	0,00%	5,3000	5,3000	5,2000	80	416	17:51
BENEFIT (BFT)	3 275,0000	0,00%	3 300,0000	3 325,0000	3 270,0000	3 551	11 712 145	17:51
BEST (BST)	25,0000	0,81%	24,8000	25,0000	24,8000	162	4 020	17:51
BETACOM (BCM)	5,0500	0,00%	5,1000	5,2000	5,0500	3 236	16 567	17:51
BIGCHEESE (BCS)	13,3000	-0,45%	13,3800	13,4000	13,0800	872	11 509	17:51
BIOCELTIX (BCX)	94,0000	-2,08%	95,0000	95,0000	93,8000	7 867	743 416	17:51
BIOMAXIMA (BMX)	12,9000	0,00%	12,8000	12,9500	12,7500	1 619	20 800	17:51
BIOMEDLUB (BML)	4,6250	-1,49%	4,6900	4,6950	4,5500	125 933	584 156	17:51
BIOPLANET (BIP)	17,0000	1,49%	16,1000	17,0000	16,0000	1 855	30 161	17:51
BIOTON (BIO)	4,1900	0,48%	4,1700	4,1900	4,1300	12 432	52 031	17:51
BLOOBER (BLO)	26,6000	-4,32%	27,8000	27,8000	26,2500	30 702	825 413	17:51
BNPPPL (BNP)	108,5000	-0,91%	110,0000	110,5000	108,5000	607	66 393	17:51
BOGDANKA (LWB)	23,0000	0,66%	23,0000	23,0000	22,7000	17 231	393 189	17:51
BOOMBIT (BBT)	6,8000	-0,58%	6,9000	6,9000	6,8000	729	4 972	17:51
BORYSZEW (BRS)	5,6400	4,06%	5,4200	5,6800	5,4200	77 557	432 363	17:51
BOS	11,5800	-1,86%	11,4000	11,8000	11,4000	6 294	73 178	17:51
BOWIM (BOW)	4,6500	1,75%	4,5700	4,6500	4,5000	8 550	39 124	17:51
BRAND24 (B24)	53,0000	-1,12%	53,6000	53,6000	53,0000	179	9 558	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	527,6000	1,27%	526,6000	535,0000	524,8000	58 049	30 797 233	17:51
BUMECH (BMC)	27,0000	23,01%	22,3500	27,0000	22,3500	776 147	19 683 323	17:51
CAPITAL (CPA)	0,1960	-	-	-	-	-	-	17:51
CAPITEA (CAP)	0,4415	1,49%	0,4370	0,4415	0,4305	192 490	84 499	17:51
CAPTORTX (CTX)	35,2000	-5,38%	37,7000	38,0000	34,3000	12 388	444 979	17:51
CASPAR (CSR)	4,0000	-1,96%	4,0000	4,0000	4,0000	5	20	17:51
CAVATINA (CAV)	11,9500	-0,42%	12,3000	12,3000	11,9500	26 596	319 314	17:51
CCC	171,0000	0,00%	172,5000	175,2000	170,3000	255 730	44 054 823	17:51
Reklama
CCENERGY (CCE)	0,2900	-2,03%	0,3180	0,3180	0,2900	14 002	4 397	17:51	Reklama
CDPROJEKT (CDR)	250,2000	0,08%	250,4000	253,5000	249,0000	191 397	48 070 328	17:51
CDRL (CDL)	9,5000	0,53%	9,5000	9,5000	9,5000	101	960	17:51
CELTIC (CPD)	6,0000	0,00%	6,0000	6,0000	5,8000	6 863	40 314	17:51
CEZ	229,8000	1,68%	224,4000	230,0000	224,4000	261	59 853	17:51
CFI	0,1630	5,16%	0,1630	0,1630	0,1630	244	40	17:51
CIGAMES (CIG)	3,0650	-1,13%	3,1000	3,1400	3,0450	425 183	1 308 011	17:51
CITYSERV (CTS)	5,6000	-2,61%	5,6500	5,6500	5,6000	729	4 095	17:51
CLNPHARMA (CLN)	22,3500	0,68%	22,2000	22,7500	22,2000	9 030	201 666	17:51
CLOUD (CLD)	46,8000	-4,88%	49,3000	49,3000	46,8000	333	15 689	17:51
COALENERG (CLE)	2,8000	-0,36%	2,8500	2,8900	2,7400	207 893	588 645	17:51
COGNOR (COG)	6,9000	5,18%	6,5800	6,9600	6,5700	63 799	431 762	17:51
COLUMBUS (CLC)	5,8000	0,00%	5,8200	5,9500	5,7900	64 022	375 501	17:51
COMP (CMP)	276,0000	0,36%	275,0000	277,0000	274,0000	2 170	596 925	17:51
COMPERIA (CPL)	4,8000	2,56%	4,8000	4,8000	4,8000	1 600	7 680	17:51
COMPREMUM (CPR)	0,8220	0,98%	0,8120	0,8260	0,8000	39 866	32 371	17:51
CORMAY (CRM)	0,4990	-0,20%	0,4980	0,5000	0,4900	6 665	3 286	17:51
CPIEUROPE (CPI)	80,0000	-	-	-	-	-	-	17:51
CREEPYJAR (CRJ)	459,0000	-0,22%	453,0000	459,0000	440,0000	856	384 596	17:51
CREOTECH (CRI)	313,5000	0,16%	313,0000	316,5000	307,5000	3 036	943 134	17:51
CYBERFLKS (CBF)	182,2000	4,00%	178,8000	186,8000	178,6000	12 150	2 216 492	17:51
CYFRPLSAT (CPS)	14,1850	-0,07%	14,1950	14,3200	14,1150	376 423	5 352 027	17:51
CZTOREBKA (CZT)	0,4700	0,00%	0,4700	0,4700	0,4700	15	7	17:51
DADELO (DAD)	60,8000	-2,88%	62,6000	63,0000	59,6000	53 450	3 262 686	17:51
DATAWALK (DAT)	100,2600	-2,94%	105,0000	105,0000	100,2000	7 723	785 161	17:51
DBENERGY (DBE)	12,4500	-0,40%	12,5000	12,5000	12,0500	45	561	17:51
DEBICA (DBC)	87,7000	2,21%	85,9000	87,8000	85,8000	2 704	232 830	17:51
DECORA (DCR)	73,2000	-3,17%	75,6000	75,6000	72,4000	1 874	136 832	17:51
DEKPOL (DEK)	71,0000	-0,56%	71,8000	71,8000	69,6000	1 270	88 940	17:51
DELKO (DEL)	6,7000	0,30%	6,6600	6,7000	6,6000	2 861	19 034	17:51
DEVELIA (DVL)	7,9600	-1,24%	8,2400	8,2800	7,8800	148 187	1 181 764	17:51
DGA	22,7000	10,73%	20,0000	24,0000	20,0000	3 528	77 040	17:51
DIAG (DIA)	201,3000	0,15%	204,0000	206,0000	200,0000	24 846	5 021 334	17:51
DIGITANET (DIG)	100,0000	1,73%	98,9000	100,8000	98,1000	5 503	549 762	17:51
DIGITREE (DTR)	11,8000	-	-	-	-	-	-	17:51
DINOPL (DNP)	47,4200	-0,29%	47,8800	48,2100	47,3100	1 290 639	61 562 356	17:51
DMGROUP (DMG)	3,5200	0,57%	3,5500	3,5500	3,4600	3 963	13 906	17:51
DOMDEV (DOM)	237,0000	-2,87%	241,0000	249,5000	236,0000	5 384	1 289 352	17:51
DRAGOENT (DGE)	19,8000	-0,75%	19,3000	20,0000	19,3000	551	10 797	17:51
ECBSA (ECB)	29,7500	2,59%	29,0000	29,7500	28,9000	1 863	54 475	17:51
ECHO (ECH)	5,7000	-0,70%	5,7400	5,8800	5,6400	13 788	79 696	17:51
EDINVEST (EDI)	6,5800	-0,30%	6,6000	6,6000	6,3200	619	4 000	17:51
EFEKT (EFK)	4,9800	-	-	-	-	-	-	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	52,0000	-1,89%	53,0000	53,4000	51,8000	9 886	517 638	17:51
ELKOP (EKP)	2,4000	0,00%	2,4000	2,4000	2,3200	831	1 938	17:51
ENAP (ENP)	2,9000	0,00%	2,9000	2,9000	2,9000	4 800	13 920	17:51
ENEA (ENA)	18,2600	4,28%	17,6700	18,4000	17,4400	339 848	6 113 767	17:51
ENELMED (ENE)	17,9000	0,00%	17,9000	17,9000	17,9000	62	1 110	17:51
ENERGA (ENG)	13,5800	2,26%	13,3000	13,6800	13,2600	152 503	2 047 642	17:51
ENERGOINS (ENI)	2,1500	-1,83%	2,1800	2,1800	2,1000	19 577	41 521	17:51
ENTER (ENT)	51,4000	1,98%	50,8000	51,7000	50,4000	1 965	100 467	17:51
EQUNICO (EQU)	0,9420	0,64%	0,9540	0,9540	0,9260	2 497	2 343	17:51
ERBUD (ERB)	32,1500	0,16%	32,1000	32,7500	32,1000	2 336	75 709	17:51
ERG	46,0000	-	-	-	-	-	-	17:51
ESOTIQ (EAH)	38,9000	1,04%	38,5000	39,0000	38,2000	1 942	75 243	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	2,8300	-0,70%	2,8800	2,9100	2,8000	79 418	224 873	17:51
EUROCASH (EUR)	8,1650	-0,55%	8,2100	8,2900	8,1550	99 795	821 490	17:51
EUROHOLD (EHG)	3,0000	-8,54%	3,0000	3,0000	3,0000	50	150	17:51
EUROTEL (ETL)	31,7000	12,01%	29,3000	32,3000	28,8000	74 866	2 308 670	17:51
FABRITY (FAB)	27,5000	-0,36%	27,5000	27,6000	27,2000	993	27 273	17:51
FASING (FSG)	12,7000	-	-	-	-	-	-	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	13,2500	1,15%	13,1000	13,2500	13,0000	290	3 779	17:51
FERRO (FRO)	38,2000	0,00%	38,4000	38,4000	37,6000	19 187	727 467	17:51
FMG	103,5000	0,49%	100,0000	103,5000	100,0000	9	918	17:51
FON	0,6600	-	-	-	-	-	-	17:51
FORTE SA (FTE)	28,7000	-0,35%	28,9000	28,9000	28,7000	305	8 755	17:51
GAMEOPS (GOP)	16,4800	1,73%	16,4400	16,4800	16,1000	813	13 287	17:51
Reklama
GAMFACTOR (GIF)	6,3600	0,32%	6,2000	6,3800	6,2000	1 758	11 035	17:51	Reklama
GENOMTEC (GMT)	6,2000	1,64%	6,2000	6,3600	6,2000	3 329	20 868	17:51
GETIN (GTN)	0,5280	-0,38%	0,5300	0,5350	0,5250	149 543	78 983	17:51
GIGROUP (GIG)	2,0500	-	-	-	-	-	-	17:51
GOBARTO (GOB)	23,9000	1,70%	23,8000	24,0000	23,1000	297	7 034	17:51
GPW	56,9500	-1,04%	57,5500	57,7500	56,8500	63 173	3 613 061	17:51
GREENX (GRX)	1,7230	-1,03%	1,7350	1,7610	1,7210	149 795	260 101	17:51
GRENEVIA (GEA)	3,0000	19,05%	2,5500	3,5000	2,5350	2 529 761	7 831 033	17:51
GRODNO (GRN)	11,3500	3,18%	11,3500	11,3500	11,0500	2 089	23 624	17:51
GRUPAAZOTY (ATT)	18,5300	-0,91%	18,7100	18,9000	18,5300	65 725	1 230 481	17:51
GRUPRACUJ (GPP)	65,0000	-2,11%	67,7000	67,7000	65,0000	1 654	109 373	17:51
GTC	4,0900	-0,73%	4,0600	4,1000	4,0300	1 466	5 943	17:51
HANDLOWY (BHW)	104,0000	-1,33%	105,4000	106,4000	104,0000	16 795	1 757 990	17:51
HARPER (HRP)	6,8400	-3,39%	7,0800	7,1200	6,8400	9 777	67 870	17:51
HELIO (HEL)	26,7000	0,38%	27,3000	27,3000	26,7000	368	9 914	17:51
HERKULES (HRS)	1,5200	1,33%	1,5000	1,5700	1,4700	148 972	228 760	17:51
HUUUGE-S144 (HUGE)	20,2500	-1,46%	20,5500	20,7000	20,2500	14 668	300 019	17:51
HYDROTOR (HDR)	18,9000	-2,83%	19,4500	19,4500	18,9000	1 021	19 653	17:51
IALBGR (IAG)	0,2580	-4,44%	0,2580	0,2580	0,2580	285	74	17:51
IBSM (IBS)	73,8000	11,82%	70,2000	77,2000	66,0000	547	40 664	17:51
IDMPL (IDM)	0,5950	0,00%	0,5950	0,5950	0,5950	1 172	697	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	32,5000	0,62%	32,3000	32,8000	31,2500	8 530	274 942	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	27,1000	0,74%	26,9000	27,1000	26,5000	700	18 765	17:51
IMMOBILE (GKI)	3,1500	-4,55%	3,2900	3,3000	3,1300	18 116	58 051	17:51
IMPERIO (IMP)	1,3500	0,00%	1,4000	1,4000	1,3500	2 705	3 652	17:51
IMS	3,3000	1,54%	3,2200	3,3000	3,2200	5 032	16 352	17:51
INC	1,8000	-1,10%	1,8200	1,8200	1,7750	3 805	6 761	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	307,0000	-0,49%	312,0000	312,0000	306,0000	5 057	1 558 840	17:51
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,1500	1 084	7 751	17:51
INSTALKRK (INK)	36,7000	-2,13%	37,7000	37,9000	36,7000	5 682	210 619	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	2,1400	-4,46%	2,1600	2,2600	2,1400	2 315	5 100	17:51
INTERCARS (CAR)	569,0000	0,71%	574,0000	574,0000	565,0000	857	487 769	17:51
INTERSPPL (IPO)	0,4010	1,78%	0,4030	0,4250	0,3840	549 909	224 590	17:51
INTROL (INL)	7,6400	-4,50%	7,6000	7,9200	7,4800	10 740	82 439	17:51
IPOPEMA (IPE)	3,0400	-1,62%	3,0900	3,0900	2,9900	2 430	7 397	17:51
IZOBLOK (IZB)	27,0000	-	-	-	-	-	-	17:51
IZOLACJA (IZO)	3,6900	2,50%	3,7000	3,7000	3,6500	20 907	76 315	17:51
IZOSTAL (IZS)	2,8200	-0,35%	2,8300	2,8400	2,7900	20 493	57 639	17:51
JRH	4,9000	2,08%	4,8000	4,9000	4,7100	9 676	46 887	17:51
JSW	22,7800	0,53%	22,7500	23,0900	22,5400	199 177	4 543 684	17:51
JWWINVEST (JWW)	3,2600	-0,91%	3,3000	3,3000	3,1900	4 021	13 125	17:51
KCI	0,9200	-1,08%	0,9280	0,9300	0,9020	54 559	49 783	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	18,9600	-1,25%	19,0000	19,1800	18,9000	12 107	229 288	17:51
KETY (KTY)	916,0000	1,22%	911,0000	923,5000	911,0000	14 884	13 660 792	17:51
KGHM (KGH)	132,5000	1,07%	132,0000	134,6000	131,8000	1 126 721	149 972 688	17:51
KGL	13,5000	0,00%	13,5000	13,5000	13,5000	1	14	17:51
KINOPOL (KPL)	18,1000	0,28%	18,0000	18,1500	18,0000	3 618	65 354	17:51
KOGENERA (KGN)	57,5000	1,77%	56,5000	57,5000	56,0000	3 776	215 434	17:51
KOMPAP (KMP)	25,0000	2,46%	25,0000	25,0000	25,0000	200	5 000	17:51
KOMPUTRON (KOM)	5,4800	-1,08%	5,5400	5,5800	5,3200	999	5 435	17:51
KPPD (KPD)	28,0000	-	-	-	-	-	-	17:51
KRAKCHEM (KCH)	0,7800	0,52%	0,8080	0,8100	0,7540	15 390	11 841	17:51
KRKA (KRK)	892,0000	0,90%	884,0000	892,0000	884,0000	37	32 800	17:51
KRUK (KRU)	455,0000	-0,66%	457,5000	461,9000	453,0000	22 643	10 334 602	17:51
KRVITAMIN (KVT)	9,5400	-1,45%	9,5400	9,6800	9,5400	2 203	21 043	17:51
KSGAGRO (KSG)	3,9800	2,05%	3,8800	3,9800	3,8800	5 794	22 846	17:51
LARQ (LRQ)	1,7000	-1,73%	1,7900	1,7900	1,7000	1 010	1 718	17:51
LENA (LEN)	2,7400	-2,14%	2,8000	2,8000	2,7400	6 370	17 684	17:51
LENTEX (LTX)	7,8000	0,00%	7,7800	7,8000	7,7800	141	1 098	17:51
LESS (LES)	0,2370	-0,42%	0,2380	0,2390	0,2270	103 343	23 961	17:51
LIBET (LBT)	1,5300	-4,08%	1,6000	1,6000	1,5300	994	1 522	17:51
LOKUM (LKD)	22,2000	-2,20%	22,8000	22,8000	22,2000	3 399	75 995	17:51
LPP	17 395,0000	1,55%	17 080,0000	17 595,0000	17 080,0000	3 681	64 094 345	17:51
LSISOFT (LSI)	27,2000	-2,16%	27,2000	27,6000	27,2000	1 083	29 503	17:51
LUBAWA (LBW)	8,8950	0,62%	8,8400	9,0800	8,8400	173 643	1 552 886	17:51
Reklama
MABION (MAB)	8,9100	3,60%	8,6800	8,9700	8,6100	25 494	224 059	17:51	Reklama
MAKARONPL (MAK)	19,0000	0,21%	18,9000	19,0400	18,8600	1 424	27 026	17:51
MANGATA (MGT)	59,0000	-1,67%	60,0000	60,0000	59,0000	240	14 345	17:51
MANYDEV (MAN)	0,6940	-	-	-	-	-	-	17:51
MARVIPOL (MVP)	8,1800	-1,45%	8,1600	8,3000	8,1200	276 348	2 260 699	17:51
MAXCOM (MXC)	5,9400	0,68%	5,9400	5,9400	5,8200	1 027	6 038	17:51
MBANK (MBK)	877,2000	-0,66%	889,2000	895,0000	874,6000	25 900	22 899 762	17:51
MBWS (MBW)	12,0000	-0,83%	12,0000	12,0000	12,0000	12	144	17:51
MCI	30,2000	0,67%	30,3000	30,3000	30,0000	3 021	90 904	17:51
MDIENERGIA (MDI)	1,0300	-3,29%	1,0700	1,0700	1,0300	3	3	17:51
MEDICALG (MDG)	40,0000	6,67%	37,6000	40,0000	37,6000	115 415	4 511 840	17:51
MEDINICE (ICE)	11,6800	-7,30%	12,4000	13,4600	11,5800	141 955	1 752 469	17:51
MEGARON (MEG)	6,3000	-	-	-	-	-	-	17:51
MENNICA (MNC)	31,2000	-2,19%	31,5000	31,7000	30,8000	1 322	41 435	17:51
MERCATOR (MRC)	44,2000	0,45%	44,3000	44,3000	43,7000	2 939	129 074	17:51
MERCOR (MCR)	25,2000	0,00%	25,2000	25,3000	24,6000	819	20 426	17:51
MEXPOLSKA (MEX)	3,5100	0,00%	3,5100	3,5100	3,5100	2	7	17:51
MFO	34,4000	1,78%	34,0000	34,4000	33,8000	381	12 978	17:51
MILKILAND (MLK)	1,9800	-2,94%	2,0300	2,0300	1,9500	16 170	32 071	17:51
MILLENNIUM (MIL)	14,2200	-0,84%	14,5000	14,6800	14,2200	660 884	9 528 660	17:51
MIRACULUM (MIR)	0,8600	0,00%	0,8600	0,8600	0,8600	10	9	17:51
MIRBUD (MRB)	14,3100	0,56%	14,2300	14,4900	14,2200	91 182	1 305 160	17:51
MLPGROUP (MLG)	78,0000	0,26%	78,0000	78,0000	78,0000	296	23 088	17:51
MLSYSTEM (MLS)	15,0000	0,94%	14,8600	15,1000	14,8400	2 636	39 441	17:51
MOBRUK (MBR)	299,5000	2,22%	295,0000	301,5000	293,5000	5 775	1 724 265	17:51
MOJ	1,4400	0,70%	1,4300	1,4400	1,4300	1 300	1 859	17:51
MOL	32,0000	2,11%	32,0000	32,0000	31,2000	401 838	12 644 345	17:51
MOLECURE (MOC)	6,6000	-6,91%	7,1000	7,2800	6,4700	123 134	831 968	17:51
MONNARI (MON)	4,7500	-1,25%	4,8000	4,8000	4,7500	3 157	15 049	17:51
MOSTALPLC (MSP)	13,4000	-1,47%	13,5500	13,6000	13,4000	947	12 761	17:51
MOSTALWAR (MSW)	7,2800	-0,82%	7,3400	7,4800	7,2200	6 092	44 653	17:51
MOSTALZAB (MSZ)	6,3300	0,80%	6,3000	6,3300	6,2200	8 738	55 139	17:51
MOVIEGAME (MOV)	13,3600	1,06%	13,3600	13,4000	13,0000	1 662	22 032	17:51
MURAPOL (MUR)	38,3000	-2,05%	39,6500	39,7500	37,9000	13 081	504 533	17:51
MUZA (MZA)	12,5500	0,40%	12,1500	12,5500	12,0000	372	4 509	17:51
MWTRADE (MWT)	3,8600	-3,50%	3,8200	4,2000	3,8200	1 116	4 404	17:51
NANOGROUP (NNG)	2,6500	-0,19%	2,6800	2,7300	2,6100	6 920	18 446	17:51
NEUCA (NEU)	680,0000	-1,31%	686,0000	697,0000	680,0000	968	664 046	17:51
NEWAG (NWG)	79,0000	0,51%	78,0000	79,0000	78,0000	12 156	958 219	17:51
NEXITY (NXG)	2,2800	0,88%	2,2000	2,2800	2,2000	39	89	17:51
NOCTILUCA (NCL)	99,6000	-0,20%	99,8000	99,8000	98,6000	1 633	162 152	17:51
NOVATURAS (NTU)	6,8600	0,00%	6,8600	6,8600	6,8600	2	14	17:51
NOVAVISGR (NVG)	1,2560	0,64%	1,2740	1,2740	1,2160	44 158	54 563	17:51
NOVITA (NVT)	95,0000	0,00%	95,0000	95,0000	94,0000	123	11 574	17:51
NTCAPITAL (NTC)	0,6260	0,00%	0,6060	0,6260	0,6060	1 716	1 071	17:51
NTTSYSTEM (NTT)	10,7500	-0,92%	10,8500	10,9000	10,7500	1 120	12 097	17:51
ODLEWNIE (ODL)	9,0200	-0,88%	9,1200	9,1200	9,0000	169	1 536	17:51
ONDE (OND)	9,5400	-1,04%	9,6200	9,6600	9,4800	7 889	75 457	17:51
ONESANO (ONO)	0,9200	-1,08%	0,9000	0,9300	0,8960	7 451	6 698	17:51
OPONEO.PL (OPN)	90,6000	-0,22%	90,8000	90,8000	89,4000	8 356	753 884	17:51
OPTEAM (OPM)	3,7600	1,08%	3,7600	3,8000	3,6000	4 872	18 055	17:51
ORANGEPL (OPL)	9,1440	-1,30%	9,2660	9,3380	9,0700	576 527	5 318 824	17:51
ORCOGROUP (OPG)	4,4000	-1,35%	4,2400	4,4000	4,2400	404	1 777	17:51
ORZBIALY (OBL)	37,4000	0,54%	37,2000	37,4000	37,2000	89	3 324	17:51
OTLOG (OTS)	12,8600	1,26%	12,7600	12,8600	12,6200	3 424	43 755	17:51
OTMUCHOW (OTM)	5,7600	1,05%	5,7600	5,7600	5,7600	1	6	17:51
PAMAPOL (PMP)	2,6600	0,38%	2,6600	2,6600	2,6500	3 422	9 069	17:51
PANOVA (NVA)	15,8000	-3,07%	16,2500	16,3000	15,8000	4 389	69 788	17:51
PASSUS (PAS)	72,2000	-1,90%	73,4000	73,6000	71,8000	1 555	112 929	17:51
PATENTUS (PAT)	3,7600	2,73%	3,5800	3,8800	3,5200	76 121	283 093	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,7100	0,00%	0,7450	0,7450	0,7100	126	90	17:51
PCCEXOL (PCX)	2,6400	0,76%	2,6200	2,6500	2,5800	23 139	60 371	17:51
PCCROKITA (PCR)	69,0000	0,44%	69,2000	69,3000	68,5000	2 117	146 065	17:51
PCFGROUP (PCF)	5,0000	-1,38%	5,0700	5,1600	5,0000	10 091	50 742	17:51
PEKABEX (PBX)	16,8500	3,06%	16,9000	17,1000	16,5000	39 007	661 780	17:51
PEKAO (PEO)	180,1000	-4,28%	189,2500	189,4500	180,1000	603 845	110 713 893	17:51
PEPCO (PCO)	20,6300	-1,39%	20,9300	21,1900	20,5900	495 128	10 341 438	17:51
PEPEES (PPS)	0,9150	5,78%	0,9050	0,9150	0,9050	4 526	4 124	17:51
PGE	11,1250	2,39%	10,9000	11,3550	10,7700	2 984 296	33 379 400	17:51
Reklama
PGFGROUP (PGV)	0,5240	1,16%	0,5260	0,5260	0,4940	14 440	7 345	17:51	Reklama
PHARMENA (PHR)	3,5000	0,00%	3,4000	3,5300	3,4000	2 291	7 871	17:51
PHN	9,8600	0,20%	9,8400	9,8600	9,7800	88	866	17:51
PHOTON (PEN)	2,9400	0,68%	2,9900	3,0000	2,9400	3 617	10 686	17:51
PKNORLEN (PKN)	81,0800	0,75%	80,4900	82,0500	80,0200	2 629 582	213 882 360	17:51
PKOBP (PKO)	71,2600	-3,18%	74,0000	74,5600	71,2600	3 953 561	290 195 206	17:51
PKPCARGO (PKP)	16,2700	1,56%	16,0300	16,3400	15,9000	28 995	468 233	17:51
PLAYWAY (PLW)	284,0000	-1,73%	290,0000	290,0000	283,5000	1 220	348 225	17:51
PLAZACNTR (PLZ)	2,8750	1,23%	2,8400	2,8950	2,8000	4 737	13 363	17:51
PMPG (PGM)	2,2000	1,85%	2,2000	2,2000	2,1900	4 163	9 117	17:51
POLENERGIA (PEP)	58,4000	-0,34%	58,6000	58,6000	57,2000	2 157	125 309	17:51
POLICE (PCE)	8,5200	0,24%	8,5000	8,5800	8,5000	471	4 011	17:51
POLIMEXMS (PXM)	5,0700	1,20%	5,0900	5,1800	5,0000	910 690	4 620 832	17:51
POLTREG (PTG)	24,5000	5,15%	24,9000	24,9000	23,7000	3 561	86 986	17:51
POLWAX (PWX)	1,4650	1,74%	1,4750	1,4950	1,4250	6 018	8 832	17:51
PRAGMAINK (PRI)	3,2600	0,00%	3,2600	3,2600	3,2600	2 000	6 520	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	20,9000	0,00%	20,9000	20,9000	20,9000	5	105	17:51
PROJPRZEM (PJP)	15,5500	3,67%	15,0000	15,5500	15,0000	284	4 405	17:51
PROTEKTOR (PRT)	1,2150	0,41%	1,2100	1,2350	1,2000	60 987	74 391	17:51
PTWP (PTW)	147,0000	-1,34%	150,0000	150,0000	142,0000	444	65 468	17:51
PULAWY (ZAP)	47,3000	-1,87%	47,5000	48,2000	47,1000	170	8 066	17:51
PURE (PUR)	5,6700	-3,08%	5,7200	5,8450	5,6000	34 089	193 688	17:51
PZU	61,0400	-0,91%	62,0000	62,2600	60,9000	893 622	54 950 253	17:51
QNATECHNO (QNA)	31,2000	-3,41%	32,2000	32,3000	31,2000	1 144	36 696	17:51
QUANTUM (QNT)	26,8000	3,08%	26,0000	26,8000	26,0000	187	5 010	17:51
QUERCUS (QRS)	11,5000	0,44%	11,4000	11,5500	11,2000	8 751	99 596	17:51
RAEN (RAE)	0,5360	-6,94%	0,5780	0,6100	0,5360	226 542	129 821	17:51
RAFAMET (RAF)	57,5000	-1,71%	57,5000	59,5000	57,0000	1 299	75 393	17:51
RAINBOW (RBW)	139,1000	-0,36%	140,9000	141,2000	139,0000	38 872	5 452 140	17:51
RANKPROGR (RNK)	4,7500	-0,42%	4,6800	4,7600	4,6000	14 898	69 235	17:51
RAWLPLUG (RWL)	14,9000	0,34%	14,8500	15,0000	14,8500	235	3 521	17:51
REDAN (RDN)	0,0500	-	-	-	-	-	-	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0690	-	-	-	-	-	-	17:51
REINO (RNC)	0,9350	0,00%	0,9350	0,9350	0,9350	2	2	17:51
RELPOL (RLP)	5,1400	-1,15%	5,1600	5,1600	5,1200	1 750	8 989	17:51
REMAK (RMK)	12,5000	0,00%	12,5000	12,5000	11,9000	776	9 422	17:51
RENDER (RND)	77,6000	2,37%	75,8000	77,6000	73,0000	303	23 051	17:51
ROPCZYCE (RPC)	24,2000	0,00%	24,4000	24,4000	24,2000	60	1 459	17:51
RYVU (RVU)	27,3000	-1,80%	27,8000	27,9500	27,0500	15 818	434 005	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	25,1000	-0,40%	25,2000	25,5000	25,0000	5 298	133 106	17:51
SANPL (SPL)	492,9000	-1,77%	508,8000	508,8000	491,9000	72 891	36 376 069	17:51
SANTANDER (SAN)	34,4000	-1,71%	36,0000	36,0000	34,4000	1 327	46 401	17:51
SANWIL (SNW)	1,4200	0,00%	1,4200	1,4200	1,4100	10 040	14 232	17:51
SCPFL (SCP)	153,0000	-0,65%	153,8000	153,8000	152,6000	289	44 307	17:51
SECOGROUP (SWG)	29,8000	2,76%	29,8000	29,8000	29,8000	1	30	17:51
SEKO (SEK)	8,3000	-0,24%	8,3400	8,3600	8,3000	5 943	49 470	17:51
SELENAFM (SEL)	35,0000	0,00%	35,0000	35,0000	34,8000	106	3 709	17:51
SELVITA (SLV)	32,2000	1,26%	31,8000	33,2000	30,6000	63 187	2 051 520	17:51
SERINUS (SEN)	0,7100	-	-	-	-	-	-	17:51
SFINKS (SFS)	0,4390	3,05%	0,4200	0,4400	0,4200	34 330	14 638	17:51
SHOPER (SHO)	51,6000	3,61%	49,8000	51,6000	49,4000	11 795	599 624	17:51
SILVAIR-REGS (SVRS)	5,6500	-2,59%	5,7000	5,9000	5,6500	1 917	10 839	17:51
SILVANO (SFG)	5,3600	-7,59%	5,8000	5,8000	5,3400	269	1 483	17:51
SIMFABRIC (SIM)	1,9800	1,54%	2,0000	2,0300	1,8700	68 122	131 468	17:51
SKARBIEC (SKH)	27,3000	-2,50%	28,0000	28,0000	26,2000	13 613	368 653	17:51
SKYLINE (SKL)	1,5600	-3,11%	1,5600	1,5600	1,5600	1 300	2 028	17:51
SNIEZKA (SKA)	79,6000	-2,21%	81,4000	81,4000	79,6000	142	11 341	17:51
SOHODEV (SHD)	0,3880	0,00%	0,3880	0,3880	0,3880	842	327	17:51
SONEL (SON)	17,2000	-2,82%	17,7000	17,7000	17,2000	566	9 838	17:51
SOPHARMA (SPH)	12,7500	-	-	-	-	-	-	17:51
SPYROSOFT (SPR)	560,0000	-11,11%	568,0000	586,0000	548,0000	3 359	1 919 884	17:51
STALEXP (STX)	2,9000	0,35%	2,9050	2,9400	2,8900	45 943	133 842	17:51
STALPROD (STP)	241,0000	-0,82%	244,0000	244,0000	241,0000	153	37 010	17:51
STALPROFI (STF)	7,9400	-0,50%	8,0200	8,0200	7,9000	3 418	27 185	17:51
STAPORKOW (ZUK)	3,0600	-1,92%	3,1200	3,1200	3,0200	90	274	17:51
STARHEDGE (SHG)	0,3400	-	-	-	-	-	-	17:51
SUNEX (SNX)	6,5200	-1,06%	6,5700	6,6000	6,4900	7 897	51 694	17:51
Reklama
SYGNITY (SGN)	112,0000	1,82%	110,0000	117,5000	109,5000	6 857	777 210	17:51	Reklama
SYNEKTIK (SNT)	242,4000	0,25%	244,0000	244,0000	240,0000	16 416	3 977 383	17:51
TALEX (TLX)	21,8000	0,00%	21,8000	21,8000	21,8000	10	218	17:51
TARCZYNSKI (TAR)	129,0000	0,00%	129,0000	129,5000	127,0000	230	29 590	17:51
TATRY (TMR)	98,5000	3,14%	98,5000	98,5000	98,5000	15	1 478	17:51
TAURONPE (TPE)	9,3900	9,19%	8,6100	9,4120	8,5100	7 076 843	64 821 903	17:51
TBULL (TBL)	3,9800	1,53%	3,9800	3,9800	3,9800	559	2 225	17:51
TENDERHUT (THG)	6,3800	0,00%	6,3800	6,3800	6,3800	10	64	17:51
TERMOREX (TRR)	0,6950	0,00%	0,7000	0,7000	0,6950	215	150	17:51
TESGAS (TSG)	2,2700	-2,16%	2,3600	2,3600	2,2600	3 856	8 728	17:51
TEXT (TXT)	51,9500	-0,57%	52,0000	52,8500	51,8500	52 441	2 738 916	17:51
TORPOL (TOR)	44,4000	1,60%	43,7000	44,6000	43,5000	8 665	381 127	17:51
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	17:51
TOYA (TOA)	9,6300	-1,53%	9,7200	9,7900	9,5600	31 262	301 336	17:51
TRAKCJA (TRK)	2,3150	2,66%	2,2850	2,3500	2,2600	241 211	560 173	17:51
TRANSPOL (TRN)	3,9700	2,58%	3,9700	3,9700	3,8700	702	2 718	17:51
TRITON (TRI)	3,2600	-	-	-	-	-	-	17:51
TSGAMES (TEN)	84,0000	-0,94%	84,8000	85,3000	84,0000	10 399	880 539	17:51
ULMA (ULM)	62,0000	0,00%	62,0000	62,0000	62,0000	1	62	17:51
ULTGAMES (ULG)	11,9500	3,02%	11,6000	11,9500	11,6000	2 061	24 328	17:51
UNFOLD (UNF)	1,7000	33,86%	1,2900	1,7000	1,2900	61 464	88 118	17:51
UNIBEP (UNI)	10,1500	-0,98%	10,2500	10,3000	10,1000	3 779	38 685	17:51
UNICREDIT (UCG)	280,4500	-0,41%	283,0000	283,0000	280,4500	56	15 783	17:51
UNIMA (U2K)	7,9800	-1,72%	8,0200	8,0200	7,9800	935	7 484	17:51
UNIMOT (UNT)	139,4000	0,14%	139,8000	140,0000	138,4000	1 343	187 127	17:51
URTESTE (URT)	51,0000	0,39%	50,8000	51,0000	50,8000	63	3 207	17:51
VERCOM (VRC)	129,6000	2,86%	127,0000	129,6000	124,6000	12 190	1 562 048	17:51
VIGOPHOTN (VGO)	490,0000	4,70%	463,0000	500,0000	459,0000	1 286	624 644	17:51
VINDEXUS (VIN)	11,8000	-0,84%	11,8000	11,8500	11,6000	7 190	84 131	17:51
VISTAL (VTL)	0,6000	-	-	-	-	-	-	17:51
VIVID (VVD)	0,9400	-8,29%	1,0250	1,0350	0,9300	851 050	829 671	17:51
VOTUM (VOT)	45,9500	3,61%	44,3500	46,8000	44,3000	53 514	2 457 000	17:51
VOXEL (VOX)	170,4000	2,65%	170,0000	171,0000	168,2000	1 931	328 792	17:51
VRG	4,5500	0,66%	4,5500	4,5500	4,4600	5 408	24 383	17:51
WARIMPEX (WXF)	2,6600	0,38%	2,6600	2,6900	2,5800	33 459	88 676	17:51
WASKO (WAS)	1,7900	0,00%	1,7950	1,7950	1,7900	67	120	17:51
WAWEL (WWL)	660,0000	0,92%	660,0000	660,0000	660,0000	15	9 900	17:51
WIELTON (WLT)	6,7400	0,15%	6,7300	6,7400	6,6600	28 177	188 828	17:51
WIKANA (WIK)	7,1500	0,00%	7,1500	7,1500	7,1500	2	14	17:51
WIRTUALNA (WPL)	65,7000	-0,76%	66,5000	66,6000	65,5000	19 143	1 262 880	17:51
WITTCHEN (WTN)	16,8000	1,57%	16,5400	16,9800	16,5000	15 307	256 856	17:51
XPLUS (XPL)	3,0400	-10,59%	3,3400	3,3400	3,0000	37 118	114 394	17:51
XTPL (XTP)	80,4000	2,68%	80,2000	80,9000	78,2000	490	38 841	17:51
XTRADEBDM (XTB)	76,6400	-1,16%	77,2000	78,6000	76,6400	307 760	23 997 001	17:51
YOLO (YOL)	0,3360	-	-	-	-	-	-	17:51
ZABKA (ZAB)	21,7800	-1,00%	22,0700	22,1200	21,7800	814 373	17 853 388	17:51
ZAMET (ZMT)	0,8000	0,25%	0,7920	0,8000	0,7900	2 937	2 328	17:51
ZEPAK (ZEP)	21,7000	0,23%	21,5500	21,9000	21,5500	4 197	91 642	17:51
ZREMB (ZRE)	8,0700	3,20%	7,8100	8,2000	7,7200	89 820	726 660	17:51
ZUE	9,9200	-0,20%	9,9400	10,1000	9,9200	3 225	32 205	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.