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	101 387,48	2,43%	100 207,81	101 387,48	100 137,93	98 984,52	2 051 439 875	17:15
WIG20	2 762,70	2,64%	2 725,70	2 762,70	2 722,96	2 691,54	1 750 502 659	17:15
WIG30	3 583,52	2,60%	3 539,15	3 583,52	3 535,47	3 492,87	1 873 240 169	17:15
mWIG40	7 672,86	2,19%	7 571,44	7 702,26	7 571,44	7 508,08	243 615 895	17:15
sWIG80	28 314,52	0,37%	28 304,61	28 432,24	28 272,90	28 209,51	41 419 691	17:15
WIG-BANKI	15 918,18	5,04%	15 468,93	15 918,18	15 468,93	15 154,91	615 215 520	17:15
WIG-BUDOW	8 067,54	1,45%	8 024,89	8 072,44	7 996,27	7 952,04	25 139 169	17:15
WIG-CHEMIA	8 909,56	2,75%	8 722,11	8 909,56	8 664,57	8 670,82	3 050 439	17:15
WIG-ENERG	4 163,64	1,09%	4 121,95	4 178,72	4 104,61	4 118,86	247 782 697	17:15
WIG-INFO	9 166,10	3,15%	9 010,94	9 255,60	9 010,94	8 886,13	29 337 621	17:15
WIG-MEDIA	7 048,29	1,89%	7 040,67	7 133,39	6 963,28	6 917,24	3 864 458	17:15
WIG-NRCHOM	5 208,56	0,28%	5 237,62	5 250,79	5 196,38	5 194,05	5 628 525	17:15
WIG-PALIWA	9 031,15	-0,84%	8 953,98	9 051,21	8 775,14	9 107,70	358 822 010	17:15
WIG-Poland	105 979,04	2,44%	105 273,81	105 979,04	105 273,81	103 455,26	2 006 567 420	17:15
WIG-SPOZYW	3 071,78	0,60%	3 063,60	3 081,20	3 057,63	3 053,35	1 578 442	17:15
WIG20lev	531,39	5,27%	517,51	531,39	516,48	504,77	1 750 502 659	17:15
WIG20short	3 036,94	-2,61%	3 079,80	3 082,98	3 036,94	3 118,47	1 750 502 659	17:15
GPWB-B1Y3Y	1 256,86	0,16%	1 256,27	1 256,86	1 256,27	1 254,89	-	17:20
GPWB-B1Y4Y	1 260,09	0,23%	1 259,23	1 260,09	1 259,23	1 257,18	-	17:20
GPWB-B1Y5Y	1 263,62	0,31%	1 262,50	1 263,62	1 262,50	1 259,71	-	17:20
GPWB-B3Y5Y	1 273,40	0,43%	1 271,88	1 273,40	1 271,88	1 267,99	-	17:20
GPWB-B5Y	1 261,33	0,74%	1 258,36	1 261,33	1 258,36	1 252,04	-	17:20
GPWB-BWZ	1 265,68	0,04%	1 265,40	1 265,68	1 265,40	1 265,16	-	17:20
INNOVATOR	1 707,50	0,55%	1 695,37	1 707,50	1 695,37	1 698,20	654 880 454	17:15
mWIG40dvp	150,53	3,60%	150,53	150,53	150,53	145,30	243 615 895	17:15
mWIG40TR	11 816,48	2,27%	11 660,29	11 861,76	11 660,29	11 554,66	243 615 895	17:15
mWIG40TRlv	17 818,64	4,52%	17 357,75	17 952,26	17 357,75	17 048,20	243 615 895	17:15
mWIG40TRsh	2 431,22	-2,24%	2 464,84	2 464,84	2 421,48	2 486,94	243 615 895	17:15
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	41 419 691	17:15
sWIG80TR	43 605,98	0,37%	43 590,71	43 787,27	43 541,88	43 444,26	41 419 691	17:15
WIG140	1 965,93	2,46%	1 942,83	1 965,93	1 941,31	1 918,64	2 035 538 244	17:15
WIG20dvp	46,80	5,86%	46,80	46,80	46,80	44,21	1 750 502 659	17:15
WIG20TR	5 916,75	2,74%	5 837,52	5 916,75	5 831,65	5 758,81	1 750 502 659	17:15
WIG20TRlev	4 852,65	5,47%	4 726,05	4 852,65	4 716,68	4 600,88	1 750 502 659	17:15
WIG20TRsht	2 853,96	-2,72%	2 894,33	2 897,32	2 853,96	2 933,68	1 750 502 659	17:15
WIG30TR	7 534,81	2,69%	7 441,51	7 534,81	7 433,77	7 337,36	1 873 240 169	17:15
WIG-CEE	2 412,65	0,17%	2 426,78	2 426,78	2 412,65	2 408,61	1 737 590	17:15
WIGdiv	2 258,41	1,84%	2 236,47	2 263,05	2 231,47	2 217,50	468 106 002	17:15
WIGdivplus	2 076,53	2,37%	2 052,56	2 076,53	2 047,26	2 028,51	835 904 441	17:15
WIG.GAMES	18 098,12	1,10%	18 044,03	18 191,56	18 023,67	17 901,98	96 279 402	17:15
WIG-GORNIC	4 126,53	3,35%	4 109,31	4 139,08	4 073,23	3 992,78	72 614 927	17:15
WIG-GRY	23 298,65	1,53%	23 203,41	23 511,45	23 177,61	22 948,52	99 635 305	17:15
WIGind	16 811,09	0,67%	16 739,21	16 853,86	16 712,00	16 698,59	21 428 549	17:15
WIG-LEKI	3 217,42	-0,70%	3 234,92	3 271,88	3 217,42	3 239,97	797 182	17:15
WIGmed	18 056,89	0,53%	18 054,78	18 146,24	18 026,25	17 961,05	18 900 822	17:15
WIG-MOTO	8 338,72	2,18%	8 227,55	8 381,90	8 173,50	8 160,87	2 693 601	17:15
WIG.MS-BAS	16 365,43	2,16%	16 180,47	16 406,19	16 134,43	16 019,10	314 614 800	17:15
WIG.MS-ECM	8 435,88	1,14%	8 466,22	8 477,69	8 385,40	8 340,95	236 283 123	17:15
WIG.MS-FIN	19 499,66	5,21%	18 898,33	19 499,66	18 898,33	18 534,84	626 325 582	17:15
WIG-ODZIEZ	10 529,45	1,14%	10 595,03	10 650,02	10 476,99	10 410,41	119 570 199	17:15
WIGtechTR	17 939,50	1,00%	17 930,04	18 040,36	17 921,64	17 762,50	149 129 034	17:15
WIG-Ukrain	570,64	1,12%	575,70	575,70	570,55	564,31	1 363 987	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6200	1,95%	2,6200	2,6200	2,5800	1 237	3 194	17:51	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8100	0,8100	0,8100	8	6	17:51
11BIT (11B)	218,6000	0,28%	219,8000	221,2000	216,8000	9 062	1 982 550	17:51
3RGAMES (3RG)	0,8660	3,10%	0,8400	0,8680	0,8240	64 980	55 331	17:51
4MASS (4MS)	4,3200	0,47%	4,3400	4,4300	4,2250	58 447	253 384	17:51
ABPL (ABE)	95,0000	4,17%	91,4000	95,5000	91,4000	2 566	239 530	17:51
ACAUTOGAZ (ACG)	29,6000	-1,33%	30,0000	30,8000	29,6000	596	17 980	17:51
ACTION (ACT)	23,0000	1,32%	22,7000	23,0500	22,6500	47 835	1 093 534	17:51
ADIUVO (ADV)	0,9100	-0,44%	0,9140	0,9680	0,8700	92 596	83 364	17:51
AGORA (AGO)	9,6600	-1,43%	9,6200	9,8600	9,6200	2 691	26 114	17:51
AGROTON (AGT)	4,9000	2,08%	4,7000	4,9600	4,7000	3 093	15 061	17:51
AIGAMES (ALG)	0,9640	-0,82%	0,9680	0,9680	0,9200	3 902	3 618	17:51
AILLERON (ALL)	18,7800	0,75%	18,6400	18,9800	18,3800	12 323	232 464	17:51
AIRWAY (AWM)	0,3425	1,18%	0,3380	0,3490	0,3330	142 683	48 202	17:51
ALIOR (ALR)	99,9000	5,16%	96,1000	99,9000	96,1000	728 369	72 022 603	17:51
ALLEGRO (ALE)	32,3900	1,22%	32,5500	32,6800	31,8700	3 018 379	97 107 218	17:51
ALTA (AAT)	2,0900	-1,42%	2,0400	2,0900	2,0400	3 025	6 172	17:51
ALTUSTFI (ALI)	2,1400	-1,83%	2,1800	2,1800	2,1400	17	37	17:51
AMBRA (AMB)	21,1000	0,48%	21,2000	21,2500	21,0000	2 837	59 836	17:51
AMICA (AMC)	58,6000	0,17%	58,7000	59,3000	58,5000	572	33 637	17:51
AMPLI (APL)	0,9600	-	-	-	-	-	-	17:51
AMREST (EAT)	15,7600	1,16%	15,7200	16,1200	15,7000	64 714	1 024 693	17:51
ANSWEAR (ANR)	27,4000	4,78%	26,4000	27,7500	26,3000	43 828	1 166 256	17:51
APATOR (APT)	19,2400	-1,54%	19,5800	19,6000	19,1200	4 788	92 328	17:51
APLISENS (APN)	18,7000	2,19%	18,6000	18,7000	18,6000	18	336	17:51
APSENERGY (APE)	3,1200	-5,74%	3,3000	3,4000	3,0200	23 112	74 865	17:51
ARCHICOM (ARH)	47,0000	5,86%	44,5000	47,8000	43,5000	1 983	91 059	17:51
ARCTIC (ATC)	10,8400	0,93%	10,7600	11,1200	10,6600	166 734	1 825 398	17:51
ARLEN (ARL)	37,5300	-	37,8650	38,5000	36,2000	180 935	6 855 632	17:51
ARTIFEX (ART)	15,1800	-1,68%	15,4600	15,4600	15,0200	5 850	89 217	17:51
ASBIS (ASB)	23,3000	1,22%	23,3000	23,7200	23,1200	160 146	3 755 471	17:51
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	77,0000	3,77%	76,4000	78,4000	75,0000	2 433	187 241	17:51
ASSECOPOL (ACP)	188,8000	5,01%	183,7000	192,0000	183,0000	106 791	20 187 653	17:51
ASSECOSEE (ASE)	72,1000	-0,96%	72,3000	72,9000	72,1000	1 815	131 596	17:51
ASTARTA (AST)	60,0000	1,18%	59,2000	60,5000	59,2000	17 858	1 071 177	17:51
ATAL (1AT)	63,4000	-0,94%	63,9000	64,8000	62,5000	3 478	220 669	17:51
ATENDE (ATD)	3,2400	0,62%	3,2300	3,2600	3,1400	24 398	78 675	17:51
ATLANTAPL (ATP)	16,0000	-1,54%	16,3000	16,3000	15,0000	1 747	27 642	17:51
ATLANTIS (ATS)	2,2300	0,00%	2,1100	2,2300	2,1100	106	236	17:51
ATMGRUPA (ATG)	3,7400	1,36%	3,6900	3,7500	3,6900	3 058	11 345	17:51
ATREM (ATR)	36,6000	1,95%	36,6000	37,4000	36,0000	6 202	229 056	17:51
AUTOPARTN (APR)	19,7000	1,97%	19,3000	19,9600	19,3000	102 951	2 034 928	17:51
BBIDEV (BBD)	5,3000	-1,85%	5,4500	5,4500	5,2500	1 296	6 919	17:51
BENEFIT (BFT)	3 015,0000	1,17%	3 030,0000	3 120,0000	3 005,0000	11 409	34 751 275	17:51
BEST (BST)	25,0000	0,00%	24,8000	25,0000	24,8000	64	1 599	17:51
BETACOM (BCM)	4,7200	3,96%	4,6000	4,7200	4,6000	337	1 573	17:51
BIGCHEESE (BCS)	12,7000	1,76%	12,4800	12,7800	12,4800	1 817	22 900	17:51
BIOCELTIX (BCX)	103,0000	-3,38%	106,2000	107,4000	102,0000	5 908	613 723	17:51
BIOMAXIMA (BMX)	13,5500	3,04%	13,1500	13,6500	13,1500	6 387	86 183	17:51
BIOMEDLUB (BML)	4,8850	-1,51%	4,9600	5,0200	4,8800	36 659	180 831	17:51
BIOPLANET (BIP)	19,0000	0,00%	19,0000	19,0000	19,0000	1	19	17:51
BIOTON (BIO)	4,1200	-0,24%	4,1200	4,2000	4,1000	26 326	108 554	17:51
BLOOBER (BLO)	29,2500	-0,51%	29,5000	29,6500	28,7000	9 010	263 114	17:51
BNPPPL (BNP)	105,0000	2,44%	102,0000	105,0000	102,0000	1 522	158 488	17:51
BOGDANKA (LWB)	22,9000	-1,72%	23,3000	23,3500	22,8500	10 120	233 202	17:51
BOOMBIT (BBT)	6,7000	-2,05%	6,8400	6,8400	6,6600	1 069	7 172	17:51
BORYSZEW (BRS)	6,9000	-5,22%	7,2600	7,3000	6,5400	531 956	3 697 230	17:51
BOS	10,0800	-0,40%	10,2000	10,3200	10,0800	5 829	59 115	17:51
BOWIM (BOW)	4,7200	-0,84%	4,7700	4,8000	4,7200	4 573	21 744	17:51
BRAND24 (B24)	53,8000	3,46%	53,0000	53,8000	52,0000	916	48 573	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	540,6000	2,66%	530,0000	540,8000	529,0000	35 392	18 940 871	17:51
BUMECH (BMC)	8,3300	-0,72%	8,4100	8,4200	8,3200	6 133	51 355	17:51
CAPITAL (CPA)	0,2200	0,00%	0,2200	0,2200	0,2200	8 580	1 888	17:51
CAPITEA (CAP)	0,4805	-0,62%	0,4760	0,4835	0,4700	81 928	38 862	17:51
CAPTORTX (CTX)	32,2000	-0,92%	32,5000	32,8000	32,1000	1 671	54 312	17:51
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	2	11	17:51
CAVATINA (CAV)	16,1000	0,31%	16,2000	16,4000	16,1000	20 168	326 943	17:51
CCC	180,6000	-1,31%	187,7000	188,5000	178,6000	310 281	56 462 983	17:51
Reklama
CCENERGY (CCE)	0,3280	-	-	-	-	-	-	17:51	Reklama
CDPROJEKT (CDR)	276,0000	1,69%	275,0000	279,0000	274,3000	329 345	90 983 386	17:51
CDRL (CDL)	10,5000	7,69%	10,5000	10,5000	10,2000	14	146	17:51
CELTIC (CPD)	5,3000	-6,69%	5,8000	6,0000	5,2200	47 002	257 165	17:51
CEZ	207,6000	-0,67%	209,0000	209,0000	207,6000	784	162 999	17:51
CFI	0,1700	-	-	-	-	-	-	17:51
CIGAMES (CIG)	2,2000	1,38%	2,1700	2,2000	2,1600	139 998	305 933	17:51
CITYSERV (CTS)	6,8500	-1,44%	6,9000	6,9000	6,8500	3 636	24 921	17:51
CLNPHARMA (CLN)	21,5500	-1,15%	21,7000	22,0500	21,5500	12 287	266 529	17:51
CLOUD (CLD)	46,0000	-0,43%	47,9000	47,9000	43,7000	474	21 492	17:51
COALENERG (CLE)	1,7500	5,42%	1,6500	1,7600	1,6500	68 952	118 064	17:51
COGNOR (COG)	7,2850	1,04%	7,2100	7,2850	7,1400	29 363	211 518	17:51
COLUMBUS (CLC)	7,1800	4,06%	6,9900	7,2700	6,9900	123 641	879 746	17:51
COMP (CMP)	240,0000	1,69%	236,0000	244,0000	235,0000	1 723	415 628	17:51
COMPERIA (CPL)	5,0000	-	-	-	-	-	-	17:51
COMPREMUM (CPR)	0,9760	-3,84%	1,0100	1,0100	0,9400	69 778	68 463	17:51
CORMAY (CRM)	0,5200	0,00%	0,5220	0,5220	0,5200	720	375	17:51
CPIEUROPE (CPI)	77,7000	-	-	-	-	-	-	17:51
CREEPYJAR (CRJ)	424,0000	0,24%	423,0000	430,0000	420,0000	181	76 850	17:51
CREOTECH (CRI)	292,0000	2,28%	286,0000	292,5000	284,5000	1 862	538 822	17:51
CYBERFLKS (CBF)	161,2000	-1,23%	163,0000	165,8000	161,2000	3 053	498 073	17:51
CYFRPLSAT (CPS)	16,1800	1,19%	16,3950	16,3950	16,0250	414 211	6 701 134	17:51
CZTOREBKA (CZT)	0,4200	0,00%	0,4200	0,4200	0,4200	8 598	3 611	17:51
DADELO (DAD)	41,6000	2,46%	40,7000	41,6000	40,5000	15 444	631 405	17:51
DATAWALK (DAT)	114,4000	-4,03%	122,0000	124,9800	113,6400	22 524	2 660 888	17:51
DBENERGY (DBE)	12,3000	0,00%	12,4000	12,4000	12,0500	738	8 976	17:51
DEBICA (DBC)	82,5000	-0,60%	82,9000	83,0000	81,4000	4 893	402 122	17:51
DECORA (DCR)	76,4000	-0,78%	77,6000	78,0000	75,8000	543	41 723	17:51
DEKPOL (DEK)	61,2000	2,00%	60,0000	62,0000	59,4000	1 816	110 064	17:51
DELKO (DEL)	6,6000	1,23%	6,5600	6,6000	6,5200	955	6 272	17:51
DEVELIA (DVL)	7,3500	0,68%	7,3700	7,4900	7,2500	446 005	3 282 980	17:51
DGA	16,2000	-3,86%	16,2000	16,2000	16,2000	72	1 166	17:51
DIAG (DIA)	164,0000	3,86%	159,1000	165,6000	159,1000	66 783	10 863 363	17:51
DIGITANET (DIG)	79,9000	5,83%	76,8000	80,0000	76,0000	6 545	515 279	17:51
DIGITREE (DTR)	12,0000	8,11%	11,2000	12,0000	10,8000	4 653	53 947	17:51
DINOPL (DNP)	505,6000	0,60%	506,6000	511,2000	504,6000	139 605	70 810 341	17:51
DMGROUP (DMG)	3,7700	-0,26%	3,7800	3,7800	3,6400	6 496	24 227	17:51
DOMDEV (DOM)	232,0000	0,43%	237,0000	238,0000	232,0000	1 284	301 496	17:51
DRAGOENT (DGE)	22,2000	0,00%	22,2000	22,2000	22,2000	49	1 088	17:51
ECBSA (ECB)	30,1000	-2,43%	31,0000	31,0000	28,0000	9 328	272 923	17:51
ECHO (ECH)	4,7800	-1,44%	4,8500	4,9600	4,7800	8 248	40 692	17:51
EDINVEST (EDI)	5,7600	2,86%	5,6000	5,7600	5,5400	2 122	11 918	17:51
EFEKT (EFK)	5,4000	-	-	-	-	-	-	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	45,8500	2,80%	44,8000	46,9000	44,7000	23 690	1 093 075	17:51
ELKOP (EKP)	2,4700	-0,40%	2,5500	2,5500	2,4700	2 617	6 652	17:51
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	17:51
ENAP (ENP)	2,7800	-	-	-	-	-	-	17:51
ENEA (ENA)	18,0000	1,98%	17,4900	18,0000	17,4800	1 640 909	29 468 006	17:51
ENELMED (ENE)	19,8000	1,02%	19,8000	19,8000	19,3000	105	2 058	17:51
ENERGA (ENG)	11,7600	-1,01%	11,8200	11,9200	11,6600	71 321	837 274	17:51
ENERGOINS (ENI)	2,1800	-0,46%	2,1900	2,1900	2,1400	7 667	16 515	17:51
ENTER (ENT)	58,0000	0,87%	57,0000	58,3000	57,0000	2 820	163 033	17:51
EQUNICO (EQU)	0,7860	0,00%	0,7800	0,7860	0,7800	6 800	5 325	17:51
ERBUD (ERB)	35,1500	-0,42%	35,8000	36,1000	35,1000	1 925	68 906	17:51
ERG	48,6000	3,40%	47,0000	48,6000	47,0000	77	3 622	17:51
ESOTIQ (EAH)	34,1000	-0,87%	34,3000	34,3000	33,1000	800	26 656	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	4,2100	6,58%	3,9600	4,4400	3,6200	667 775	2 804 942	17:51
EUROCASH (EUR)	7,9800	1,79%	7,9450	8,0700	7,9350	134 993	1 076 844	17:51
EUROHOLD (EHG)	2,2000	-2,65%	2,2000	2,2000	2,2000	9 927	21 839	17:51
EUROTEL (ETL)	20,8000	-0,48%	21,0000	21,3000	20,8000	3 170	66 463	17:51
FABRITY (FAB)	26,5000	0,38%	26,5000	26,7000	26,1000	664	17 451	17:51
FASING (FSG)	12,0000	1,69%	12,1000	12,1000	11,8000	1 029	12 301	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	11,2500	-2,17%	11,5000	11,5000	11,0000	70	772	17:51
FERRO (FRO)	35,7000	-1,11%	36,2000	36,2000	35,5000	2 656	95 459	17:51
FMG	111,0000	-5,93%	118,0000	118,0000	111,0000	115	12 811	17:51
FON	1,1400	-	-	-	-	-	-	17:51
FORTE SA (FTE)	27,3000	-0,73%	28,0000	28,1000	27,3000	627	17 348	17:51
Reklama
GAMEOPS (GOP)	15,5800	-2,01%	15,9000	16,0000	15,5800	1 691	26 604	17:51	Reklama
GAMFACTOR (GIF)	7,7400	0,78%	7,6800	7,7600	7,5400	12 677	97 132	17:51
GENOMTEC (GMT)	7,0000	1,74%	6,9900	7,0800	6,8200	14 270	99 197	17:51
GETIN (GTN)	0,8150	1,37%	0,8080	0,8190	0,8040	234 569	190 873	17:51
GIGROUP (GIG)	2,5400	-1,93%	2,5500	2,5500	2,4800	2 001	5 063	17:51
GOBARTO (GOB)	25,5000	1,19%	26,1000	26,1000	25,3000	92	2 370	17:51
GPW	50,2000	0,48%	50,1000	50,7000	50,0000	28 259	1 421 862	17:51
GREENX (GRX)	1,7200	0,47%	1,7250	1,7370	1,7010	152 113	261 106	17:51
GRENEVIA (GEA)	2,5000	4,82%	2,3950	2,5800	2,3950	111 984	279 196	17:51
GRODNO (GRN)	10,5000	1,94%	10,4000	10,5000	10,3000	647	6 711	17:51
GRUPAAZOTY (ATT)	22,0000	3,87%	21,1000	22,0000	21,1000	126 033	2 739 725	17:51
GRUPRACUJ (GPP)	62,0000	6,16%	60,2000	62,6000	59,3000	5 723	347 540	17:51
GTC	4,0600	-0,25%	3,9800	4,0700	3,9700	1 510	6 040	17:51
HANDLOWY (BHW)	114,4000	1,06%	113,2000	115,2000	113,2000	43 992	5 034 947	17:51
HARPER (HRP)	6,0400	-2,58%	6,2400	6,2600	6,0400	5 533	33 638	17:51
HELIO (HEL)	26,4000	3,13%	26,4000	26,4000	26,4000	8	211	17:51
HERKULES (HRS)	1,0550	0,00%	1,0550	1,0550	1,0250	7 367	7 618	17:51
HUUUGE-S144 (HUGE)	17,9200	-0,33%	18,0000	18,0600	17,9000	32 930	592 244	17:51
HYDROTOR (HDR)	21,3000	3,40%	21,3000	21,3000	20,5000	113	2 326	17:51
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	7 000	1 918	17:51
IBSM (IBS)	73,0000	-4,20%	76,2000	76,6000	73,0000	89	6 640	17:51
IDMPL (IDM)	0,5900	-	-	-	-	-	-	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	26,3500	1,15%	26,0500	26,3500	26,0000	1 715	44 906	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	28,0000	0,36%	28,2000	28,8000	28,0000	2 879	80 973	17:51
IMMOBILE (GKI)	2,9300	1,38%	2,8900	2,9500	2,8600	17 051	49 411	17:51
IMPERIO (IMP)	1,1500	0,00%	1,1700	1,1700	1,1500	8 001	9 361	17:51
IMS	3,9100	-0,76%	3,9500	3,9500	3,8800	5 388	21 104	17:51
INC	1,8900	-0,53%	1,9450	1,9450	1,8850	2 771	5 279	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	306,0000	1,49%	304,0000	307,5000	301,5000	17 118	5 224 980	17:51
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	2	15	17:51
INSTALKRK (INK)	39,9000	0,25%	39,8000	39,9000	39,5000	627	24 953	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	2,2400	-0,88%	2,2600	2,2600	2,2100	16 297	36 486	17:51
INTERCARS (CAR)	559,0000	2,76%	547,0000	562,0000	542,0000	1 126	621 564	17:51
INTERSPPL (IPO)	0,3710	-2,62%	0,3930	0,3930	0,3630	8 345	3 113	17:51
INTROL (INL)	7,1200	-0,28%	7,1400	7,1400	6,9400	1 235	8 673	17:51
IPOPEMA (IPE)	3,0000	-1,96%	3,0600	3,0600	2,9900	14 882	45 035	17:51
IZOBLOK (IZB)	28,2000	1,44%	28,2000	28,2000	28,2000	520	14 664	17:51
IZOLACJA (IZO)	3,7100	-0,27%	3,6800	3,7100	3,6400	1 305	4 778	17:51
IZOSTAL (IZS)	2,6500	-0,75%	2,6700	2,6800	2,6500	10 738	28 555	17:51
JRH	4,8500	-3,00%	4,9900	4,9900	4,8200	1 153	5 614	17:51
JSW	21,1400	1,98%	21,0000	21,2300	20,8200	222 469	4 671 682	17:51
JWWINVEST (JWW)	2,8000	0,00%	2,8600	2,8600	2,8000	2 010	5 630	17:51
KCI	0,8540	-0,70%	0,8600	0,8600	0,8300	17 100	14 328	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	16,8000	0,00%	16,9400	16,9600	16,8000	27 709	469 496	17:51
KETY (KTY)	876,5000	2,51%	865,5000	879,5000	860,5000	11 438	10 004 099	17:51
KGHM (KGH)	124,8000	3,57%	123,0000	125,3000	123,0000	541 089	67 330 874	17:51
KGL	14,9000	2,76%	14,6000	14,9000	14,6000	13	191	17:51
KINOPOL (KPL)	17,5000	0,29%	17,4000	17,5000	17,3500	7 661	133 566	17:51
KOGENERA (KGN)	56,6000	-0,70%	56,2000	57,8000	56,2000	4 460	253 552	17:51
KOMPAP (KMP)	25,0000	-	-	-	-	-	-	17:51
KOMPUTRON (KOM)	6,6000	7,49%	6,3600	6,7000	6,1600	53 712	348 852	17:51
KPPD (KPD)	27,8000	-	-	-	-	-	-	17:51
KRAKCHEM (KCH)	0,9600	3,67%	0,9260	0,9600	0,9240	719	666	17:51
KREDYTIN (KRI)	17,4000	-	-	-	-	-	-	17:51
KRKA (KRK)	816,0000	0,49%	812,0000	824,0000	812,0000	99	80 984	17:51
KRUK (KRU)	398,0000	4,76%	388,6000	399,4000	388,0000	25 758	10 195 121	17:51
KRVITAMIN (KVT)	9,6400	0,00%	9,5800	9,6400	9,5800	1 976	19 043	17:51
KSGAGRO (KSG)	2,9400	2,80%	2,8800	2,9900	2,8500	18 997	54 730	17:51
LABOPRINT (LAB)	15,1000	-	-	-	-	-	-	17:51
LARK (LRK)	0,1500	-	-	-	-	-	-	17:51
LARQ (LRQ)	1,7000	-1,16%	1,7800	1,7800	1,6800	5 318	9 139	17:51
LENA (LEN)	2,8000	-1,75%	2,8500	2,8500	2,8000	558	1 566	17:51
LENTEX (LTX)	6,9800	0,29%	7,0000	7,0600	6,9000	3 319	23 177	17:51
LESS (LES)	0,2490	0,40%	0,2400	0,2600	0,2400	21 527	5 424	17:51
LIBET (LBT)	1,4300	5,54%	1,4350	1,4350	1,4300	55	79	17:51
Reklama
LOKUM (LKD)	22,0000	0,92%	21,8000	22,0000	21,2000	922	20 089	17:51	Reklama
LPP	14 030,0000	2,71%	13 880,0000	14 075,0000	13 825,0000	4 162	58 272 925	17:51
LSISOFT (LSI)	21,6000	0,00%	21,6000	21,8000	21,4000	795	17 161	17:51
LUBAWA (LBW)	9,3000	-2,62%	9,5550	9,5600	9,1100	444 882	4 121 568	17:51
MABION (MAB)	9,8500	0,92%	9,8500	9,8800	9,5900	13 101	127 593	17:51
MAKARONPL (MAK)	19,1000	-2,55%	19,4000	19,5000	19,0400	3 381	64 910	17:51
MANGATA (MGT)	69,0000	-0,29%	70,6000	71,4000	69,0000	96	6 692	17:51
MANYDEV (MAN)	0,7580	-	-	-	-	-	-	17:51
MARVIPOL (MVP)	7,7800	1,57%	7,6600	7,7800	7,6600	6 585	50 571	17:51
MAXCOM (MXC)	7,1800	1,13%	7,1400	7,1800	7,1200	7	50	17:51
MBANK (MBK)	767,0000	5,76%	732,0000	768,0000	732,0000	32 048	24 409 026	17:51
MBWS (MBW)	13,0000	-	-	-	-	-	-	17:51
MCI	26,8000	4,28%	25,7000	26,8000	25,6000	18 440	481 966	17:51
MDIENERGIA (MDI)	1,2300	0,00%	1,2450	1,2450	1,2300	12	15	17:51
MEDICALG (MDG)	25,1500	-0,20%	25,2000	25,5000	24,6500	4 320	108 055	17:51
MEDINICE (ICE)	8,0000	5,26%	7,6600	8,1000	7,6600	33 841	267 573	17:51
MEGARON (MEG)	6,5500	-	-	-	-	-	-	17:51
MENNICA (MNC)	27,0000	-3,57%	27,6000	28,0000	26,8000	610	16 744	17:51
MERCATOR (MRC)	44,4500	0,23%	44,3500	44,7500	44,1000	2 849	126 979	17:51
MERCOR (MCR)	24,6000	-1,99%	25,5000	25,5000	24,3000	1 497	36 688	17:51
MEXPOLSKA (MEX)	3,5500	-1,39%	3,6000	3,6000	3,5500	1 002	3 562	17:51
MFO	37,0000	-0,80%	37,0000	38,0000	37,0000	980	36 729	17:51
MILKILAND (MLK)	1,9350	-0,77%	1,9500	1,9500	1,8650	12 375	23 982	17:51
MILLENNIUM (MIL)	13,8100	4,70%	13,3500	13,9400	13,3500	1 290 508	17 777 201	17:51
MIRACULUM (MIR)	0,8780	0,00%	0,8780	0,8800	0,8700	152 550	133 938	17:51
MIRBUD (MRB)	13,3800	2,14%	13,2100	13,4500	13,2000	79 832	1 064 716	17:51
MLPGROUP (MLG)	85,0000	-0,93%	86,0000	86,0000	85,0000	345	29 572	17:51
MLSYSTEM (MLS)	17,5000	2,34%	17,3800	18,4400	17,1000	74 157	1 327 149	17:51
MOBRUK (MBR)	274,0000	2,81%	267,0000	274,0000	266,5000	3 096	837 758	17:51
MOJ	1,4300	-	-	-	-	-	-	17:51
MOL	31,5000	0,38%	31,3000	31,7800	31,0200	1 689	53 167	17:51
MOLECURE (MOC)	5,7000	0,00%	5,7000	5,9100	5,6000	12 256	70 056	17:51
MONNARI (MON)	4,8600	-0,61%	4,8000	4,8800	4,7600	3 277	15 847	17:51
MOSTALPLC (MSP)	15,3000	-2,24%	15,7000	15,7000	15,3000	294	4 512	17:51
MOSTALWAR (MSW)	7,8400	1,03%	7,7800	7,8800	7,6600	4 848	37 518	17:51
MOSTALZAB (MSZ)	5,7600	-2,04%	5,8800	5,9500	5,7600	51 097	298 553	17:51
MOVIEGAME (MOV)	15,8400	-1,00%	15,6000	16,0000	15,3200	997	15 623	17:51
MURAPOL (MUR)	38,7000	-2,40%	39,6000	39,6000	38,4000	22 136	860 027	17:51
MUZA (MZA)	13,4000	1,90%	13,4000	13,4000	13,4000	50	670	17:51
MWTRADE (MWT)	3,4200	-	-	-	-	-	-	17:51
NANOGROUP (NNG)	2,7300	-5,21%	2,8800	2,8800	2,7300	39 028	107 738	17:51
NEUCA (NEU)	688,0000	1,18%	681,0000	692,0000	681,0000	278	191 414	17:51
NEWAG (NWG)	70,6000	1,58%	70,2000	71,8000	69,6000	2 529	178 649	17:51
NEXITY (NXG)	1,6200	0,00%	1,6200	1,6200	1,6200	10	16	17:51
NOCTILUCA (NCL)	101,0000	1,20%	99,8000	102,0000	99,8000	383	38 554	17:51
NOVATURAS (NTU)	8,5600	-	-	-	-	-	-	17:51
NOVAVISGR (NVG)	1,4040	-0,57%	1,4120	1,4400	1,4040	11 632	16 425	17:51
NOVITA (NVT)	94,0000	-1,05%	95,2000	95,2000	94,0000	9	847	17:51
NTCAPITAL (NTC)	0,6140	-0,65%	0,6140	0,6140	0,6140	1 990	1 222	17:51
NTTSYSTEM (NTT)	10,2500	-0,49%	10,3000	10,3000	10,2000	2 411	24 763	17:51
ODLEWNIE (ODL)	9,0200	0,00%	9,0000	9,0200	8,8000	1 483	13 285	17:51
ONDE (OND)	10,4600	0,58%	10,4000	10,4800	10,1000	21 035	215 917	17:51
ONESANO (ONO)	0,9360	-1,47%	0,9140	0,9480	0,9000	19 502	17 715	17:51
OPONEO.PL (OPN)	91,0000	1,11%	91,8000	92,2000	89,4000	601	54 709	17:51
OPTEAM (OPM)	3,8800	2,11%	3,8400	3,8800	3,7600	165	629	17:51
ORANGEPL (OPL)	8,9500	-0,22%	9,1000	9,1240	8,9220	1 142 566	10 264 603	17:51
ORCOGROUP (OPG)	4,6000	0,00%	4,6000	4,6000	4,6000	141	649	17:51
ORZBIALY (OBL)	37,0000	-4,15%	37,0000	37,0000	37,0000	1 533	56 721	17:51
OTLOG (OTS)	15,0600	-5,88%	16,0000	16,0000	15,0200	1 548	23 526	17:51
OTMUCHOW (OTM)	5,0000	-3,10%	5,1600	5,1600	5,0000	2 420	12 310	17:51
PAMAPOL (PMP)	2,5700	0,78%	2,5900	2,6200	2,5700	4 766	12 394	17:51
PANOVA (NVA)	14,9000	0,00%	14,9000	15,0000	14,8500	856	12 734	17:51
PASSUS (PAS)	46,8000	11,96%	42,8000	47,0000	41,6000	13 234	591 146	17:51
PATENTUS (PAT)	3,7600	-0,27%	3,7500	3,8400	3,7000	8 783	33 095	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,7000	-	-	-	-	-	-	17:51
PCCEXOL (PCX)	2,6500	0,38%	2,6400	2,7000	2,6300	24 923	66 440	17:51
PCCROKITA (PCR)	67,5000	-0,44%	67,8000	68,0000	67,5000	4 299	291 409	17:51
PCFGROUP (PCF)	5,5100	4,16%	5,3000	6,3000	5,2700	400 048	2 337 147	17:51
PEKABEX (PBX)	18,3000	-1,35%	18,3000	18,4500	18,1000	2 573	46 968	17:51
Reklama
PEKAO (PEO)	181,1000	6,25%	174,0000	181,3500	174,0000	921 710	164 168 836	17:51	Reklama
PEPCO (PCO)	20,0000	2,46%	19,9150	20,2500	19,5050	1 934 020	38 463 831	17:51
PEPEES (PPS)	0,8400	0,00%	0,8400	0,8400	0,8050	2 146	1 736	17:51
PGE	10,8750	1,12%	10,7550	11,1000	10,7550	16 851 696	183 419 553	17:51
PGFGROUP (PGV)	0,6740	-	-	-	-	-	-	17:51
PHARMENA (PHR)	3,3700	-0,88%	3,3000	3,4000	3,1200	10 079	32 315	17:51
PHN	10,4000	0,48%	10,4000	10,4000	10,1000	2 419	24 491	17:51
PHOTON (PEN)	3,2900	0,61%	3,2400	3,3000	3,2200	18 887	61 376	17:51
PKNORLEN (PKN)	82,5100	-0,85%	82,6000	82,9000	80,0100	4 392 582	358 655 818	17:51
PKOBP (PKO)	72,7000	6,07%	69,6400	72,7000	69,6000	3 981 623	286 135 176	17:51
PKPCARGO (PKP)	15,8900	0,32%	15,8900	16,2600	15,7300	80 542	1 282 413	17:51
PLAYWAY (PLW)	320,5000	0,63%	323,0000	324,0000	319,0000	821	263 984	17:51
PLAZACNTR (PLZ)	2,5100	0,40%	2,5000	2,5300	2,4050	3 844	9 389	17:51
PMPG (PGM)	2,4600	0,00%	2,4700	2,4700	2,3800	36	89	17:51
POLENERGIA (PEP)	59,2000	0,00%	61,0000	61,0000	59,2000	8 666	519 651	17:51
POLICE (PCE)	9,1000	0,66%	9,0000	9,1000	8,9000	789	7 090	17:51
POLIMEXMS (PXM)	4,8750	0,83%	4,8500	4,9200	4,7650	471 152	2 286 716	17:51
POLTREG (PTG)	32,2000	-2,42%	33,2000	34,1000	30,6000	2 142	69 927	17:51
POLWAX (PWX)	1,3400	0,75%	1,3250	1,3400	1,3000	9 286	12 215	17:51
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	804	2 718	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	21,8000	-3,54%	22,9000	22,9000	21,8000	1 188	26 000	17:51
PROJPRZEM (PJP)	16,6000	1,53%	16,3500	16,6000	16,1000	214	3 498	17:51
PROTEKTOR (PRT)	1,7350	-	-	-	-	-	-	17:51
PTWP (PTW)	90,5000	0,00%	91,0000	91,0000	88,0000	347	31 567	17:51
PULAWY (ZAP)	50,6000	2,43%	50,0000	50,6000	49,0000	374	18 721	17:51
PURE (PUR)	5,3750	-3,15%	5,7000	5,7000	5,2500	35 322	190 793	17:51
PZU	61,1400	2,89%	60,7000	61,3000	60,2400	1 049 195	64 023 120	17:51
QUANTUM (QNT)	24,4000	-	-	-	-	-	-	17:51
QUERCUS (QRS)	10,7500	1,42%	10,7000	10,7500	10,6000	6 531	69 870	17:51
RAEN (RAE)	0,3090	3,17%	0,2985	0,3090	0,2900	67 519	20 222	17:51
RAFAKO (RFK)	0,2105	-8,48%	0,2295	0,2295	0,1980	5 378 998	1 136 315	17:51
RAFAMET (RAF)	83,5000	-2,91%	86,0000	86,0000	83,5000	405	34 073	17:51
RAINBOW (RBW)	133,2000	2,86%	133,3000	134,0000	129,6000	80 013	10 542 333	17:51
RANKPROGR (RNK)	3,6600	0,27%	3,6500	3,6650	3,6250	4 310	15 716	17:51
RAWLPLUG (RWL)	16,5000	-2,94%	17,0000	17,0000	16,5000	23	386	17:51
REDAN (RDN)	0,0500	-	-	-	-	-	-	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0715	-	-	-	-	-	-	17:51
REINO (RNC)	1,0400	4,00%	1,0400	1,0400	1,0400	12	12	17:51
RELPOL (RLP)	5,2000	0,00%	5,1400	5,2000	5,1400	2 308	11 894	17:51
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	25	343	17:51
RENDER (RND)	111,0000	3,74%	112,5000	112,5000	111,0000	92	10 300	17:51
ROPCZYCE (RPC)	25,2000	0,80%	25,0000	25,2000	25,0000	111	2 789	17:51
RYVU (RVU)	30,3000	0,83%	30,0500	30,4000	29,6000	10 106	303 471	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	22,5000	-1,32%	22,5000	23,0000	22,5000	847	19 129	17:51
SANPL (SPL)	473,2000	3,41%	460,1000	474,7000	460,1000	84 909	40 007 385	17:51
SANTANDER (SAN)	30,2850	2,21%	29,8000	30,3000	29,8000	774	23 261	17:51
SANWIL (SNW)	1,2750	0,00%	1,2750	1,3000	1,2750	3 142	4 044	17:51
SCPFL (SCP)	150,0000	0,00%	148,2000	153,0000	148,2000	77	11 615	17:51
SECOGROUP (SWG)	29,0000	0,00%	29,6000	29,6000	29,0000	5	147	17:51
SEKO (SEK)	8,6600	0,70%	8,6400	8,6600	8,4400	4 870	41 582	17:51
SELENAFM (SEL)	37,2000	0,27%	36,3000	37,4000	36,3000	4 586	170 386	17:51
SELVITA (SLV)	28,7000	1,06%	28,8000	29,0000	28,0000	26 677	766 739	17:51
SERINUS (SEN)	0,7100	-	-	-	-	-	-	17:51
SFINKS (SFS)	0,4800	0,00%	0,4890	0,4900	0,4600	79 433	37 539	17:51
SHOPER (SHO)	48,5000	-2,02%	50,0000	50,0000	48,5000	7 847	386 391	17:51
SILVAIR-REGS (SVRS)	5,7500	-5,74%	6,1000	6,1000	5,7500	102	587	17:51
SILVANO (SFG)	5,3600	1,52%	5,2800	5,3600	5,2000	1 273	6 709	17:51
SIMFABRIC (SIM)	1,6760	0,00%	1,6680	1,6960	1,6680	3 557	5 945	17:51
SKARBIEC (SKH)	27,2000	-0,37%	27,5000	28,2000	26,9000	1 771	48 055	17:51
SKYLINE (SKL)	1,5800	-	-	-	-	-	-	17:51
SNIEZKA (SKA)	83,2000	-2,58%	83,2000	85,4000	83,2000	68	5 711	17:51
SOHODEV (SHD)	0,3820	3,24%	0,3480	0,3820	0,3480	9 524	3 638	17:51
SONEL (SON)	16,3500	0,93%	16,0000	16,7000	16,0000	2 875	46 567	17:51
SOPHARMA (SPH)	15,3000	-	-	-	-	-	-	17:51
SPYROSOFT (SPR)	582,0000	1,75%	580,0000	588,0000	572,0000	187	108 472	17:51
STALEXP (STX)	3,0400	1,16%	3,0300	3,0400	3,0000	57 380	172 919	17:51
STALPROD (STP)	242,0000	-0,82%	244,0000	244,0000	240,0000	681	164 430	17:51
Reklama
STALPROFI (STF)	8,4600	0,00%	8,4600	8,4600	8,3800	5 941	50 128	17:51	Reklama
STAPORKOW (ZUK)	3,2400	0,62%	3,2400	3,4000	3,2000	8 998	29 016	17:51
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	17:51
SUNEX (SNX)	7,0000	0,14%	6,9600	7,2500	6,9500	4 330	30 253	17:51
SYGNITY (SGN)	116,0000	4,98%	111,0000	119,0000	109,0000	10 098	1 161 201	17:51
SYNEKTIK (SNT)	210,4000	1,45%	211,2000	211,8000	207,0000	18 410	3 841 725	17:51
TALEX (TLX)	21,8000	1,87%	21,8000	21,8000	21,8000	10	218	17:51
TARCZYNSKI (TAR)	121,0000	0,83%	120,0000	122,0000	119,0000	204	24 544	17:51
TATRY (TMR)	95,0000	-	-	-	-	-	-	17:51
TAURONPE (TPE)	8,1620	1,17%	8,0700	8,1620	7,9060	3 671 330	29 724 684	17:51
TBULL (TBL)	3,9400	8,84%	3,9400	3,9400	3,9400	196	772	17:51
TENDERHUT (THG)	5,9800	2,05%	5,9800	5,9800	5,9800	5	30	17:51
TERMOREX (TRR)	0,7250	0,00%	0,7150	0,7250	0,7150	1 051	752	17:51
TESGAS (TSG)	2,4600	0,41%	2,4700	2,4900	2,4500	6 802	16 736	17:51
TEXT (TXT)	54,6000	0,55%	54,6000	55,5000	53,9500	43 440	2 370 177	17:51
TORPOL (TOR)	37,1000	-0,13%	37,3000	37,8000	37,0000	9 648	360 586	17:51
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	17:51
TOYA (TOA)	8,2900	1,47%	8,2000	8,3000	8,1700	45 667	376 622	17:51
TRAKCJA (TRK)	2,1700	0,93%	2,1550	2,2100	2,1200	40 296	87 484	17:51
TRANSPOL (TRN)	4,2700	3,39%	4,1400	4,3400	4,1400	39 557	167 898	17:51
TRITON (TRI)	2,7600	-	-	-	-	-	-	17:51
TSGAMES (TEN)	82,6000	1,85%	81,5000	82,7000	81,1000	29 525	2 415 288	17:51
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	2	121	17:51
ULTGAMES (ULG)	10,9000	0,00%	10,7000	11,4000	10,6500	5 366	59 736	17:51
UNFOLD (UNF)	1,1200	-1,75%	1,1200	1,1200	1,1200	2	2	17:51
UNIBEP (UNI)	10,3000	0,49%	10,2500	10,3000	10,1500	1 307	13 301	17:51
UNICREDIT (UCG)	242,0000	0,46%	242,0000	242,0000	242,0000	15	3 630	17:51
UNIMA (U2K)	7,5600	2,16%	7,4200	7,6000	7,4200	1 077	8 107	17:51
UNIMOT (UNT)	141,0000	-1,26%	142,8000	142,8000	141,0000	795	113 025	17:51
URTESTE (URT)	54,0000	-1,10%	54,6000	57,2000	50,0000	1 828	96 171	17:51
VERCOM (VRC)	119,0000	0,85%	118,0000	119,4000	117,6000	2 016	238 891	17:51
VIGOPHOTN (VGO)	504,0000	-1,56%	516,0000	518,0000	502,0000	541	273 600	17:51
VINDEXUS (VIN)	11,0000	0,92%	11,0000	11,2000	10,9000	8 256	91 599	17:51
VISTAL (VTL)	0,6000	-	-	-	-	-	-	17:51
VIVID (VVD)	0,5120	-1,16%	0,5140	0,5160	0,5000	46 560	23 763	17:51
VOTUM (VOT)	44,9500	2,39%	45,0000	45,1000	44,3500	11 760	527 239	17:51
VOXEL (VOX)	152,0000	0,93%	152,6000	154,0000	150,6000	1 302	198 946	17:51
VRG	3,7800	-1,31%	3,6800	3,8000	3,6800	8 899	33 191	17:51
WARIMPEX (WXF)	2,6900	-2,18%	2,7500	2,7800	2,6900	12 327	33 478	17:51
WASKO (WAS)	1,8600	0,00%	1,8300	1,8700	1,8300	4 330	8 013	17:51
WAWEL (WWL)	678,0000	0,89%	672,0000	678,0000	672,0000	101	68 312	17:51
WIELTON (WLT)	6,1300	1,66%	6,0400	6,1900	6,0100	52 937	324 347	17:51
WIKANA (WIK)	6,6000	0,76%	6,5500	6,6000	6,5500	291	1 906	17:51
WINVEST (WIS)	0,4480	-10,40%	0,4480	0,4480	0,4480	4 000	1 792	17:51
WIRTUALNA (WPL)	78,0000	2,77%	77,8000	79,4000	77,0000	39 792	3 101 259	17:51
WITTCHEN (WTN)	17,9600	1,01%	17,7800	18,0000	17,6600	11 299	202 055	17:51
XPLUS (XPL)	3,4700	2,66%	3,3200	3,4700	3,3200	4 019	13 731	17:51
XTPL (XTP)	84,1000	0,96%	84,6000	84,8000	82,2000	2 474	208 051	17:51
XTRADEBDM (XTB)	77,5400	5,87%	74,0200	78,1800	74,0200	522 657	39 975 847	17:51
YOLO (YOL)	0,3360	-	-	-	-	-	-	17:51
ZABKA (ZAB)	21,4700	1,75%	21,2300	21,7500	21,2300	1 340 092	28 824 889	17:51
ZAMET (ZMT)	0,8400	-2,33%	0,8580	0,8580	0,8240	7 681	6 442	17:51
ZEPAK (ZEP)	29,3000	-3,46%	30,5000	30,8500	29,1500	48 016	1 440 493	17:51
ZREMB (ZRE)	7,2700	0,28%	7,1500	7,3800	7,0800	21 583	155 000	17:51
ZUE	9,1000	-0,44%	8,9800	9,1800	8,9800	693	6 307	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.