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	81 064,84	-1,44%	82 079,18	82 118,90	80 973,60	82 250,20	1 890 134 401	17:15
WIG20	2 255,73	-1,85%	2 288,99	2 295,60	2 254,22	2 298,30	1 594 620 543	17:15
WIG30	2 861,32	-1,73%	2 906,02	2 907,00	2 859,54	2 911,84	1 676 166 401	17:15
mWIG40	6 031,71	-0,63%	6 060,74	6 070,45	6 016,64	6 070,14	255 136 728	17:15
sWIG80	24 000,36	-0,09%	24 081,91	24 100,33	23 906,51	24 021,50	31 271 279	17:15
WIG-BANKI	12 831,04	-0,80%	12 952,74	13 119,57	12 816,59	12 934,76	504 538 685	17:15
WIG-BUDOW	6 968,59	-0,92%	7 048,25	7 048,25	6 932,93	7 033,00	35 558 447	17:15
WIG-CHEMIA	8 533,44	-2,77%	8 805,93	8 897,02	8 533,44	8 776,96	2 142 949	17:15
WIG-ENERG	2 533,31	-1,94%	2 586,25	2 590,64	2 520,94	2 583,45	32 904 679	17:15
WIG-INFO	5 292,23	-0,43%	5 342,18	5 342,18	5 257,86	5 314,83	19 936 037	17:15
WIG-MEDIA	6 694,42	0,75%	6 689,13	6 714,08	6 609,95	6 644,71	1 302 617	17:15
WIG-NRCHOM	4 343,31	-0,25%	4 351,49	4 359,63	4 320,20	4 354,20	3 545 746	17:15
WIG-PALIWA	5 561,52	-4,13%	5 811,38	5 851,51	5 561,52	5 801,22	185 800 282	17:15
WIG-Poland	84 709,46	-1,44%	85 604,15	85 604,15	84 709,46	85 943,04	1 862 685 518	17:15
WIG-SPOZYW	2 409,80	-0,49%	2 429,66	2 434,21	2 395,32	2 421,70	1 279 539	17:15
WIG20lev	381,02	-3,77%	392,48	394,75	380,50	395,94	1 594 620 543	17:15
WIG20short	3 602,87	1,98%	3 551,75	3 605,20	3 541,59	3 532,87	1 594 620 543	17:15
GPWB-B1Y3Y	1 212,05	-0,14%	1 212,44	1 212,44	1 212,05	1 213,71	-	17:20
GPWB-B1Y4Y	1 212,21	-0,17%	1 212,31	1 212,31	1 212,21	1 214,27	-	17:20
GPWB-B1Y5Y	1 208,29	-0,21%	1 208,08	1 208,29	1 208,08	1 210,78	-	17:20
GPWB-B3Y5Y	1 212,00	-0,26%	1 211,38	1 212,00	1 211,38	1 215,10	-	17:20
GPWB-B5Y	1 195,39	-0,51%	1 194,06	1 195,39	1 194,06	1 201,56	-	17:20
GPWB-BWZ	1 223,12	0,00%	1 223,19	1 223,19	1 223,12	1 223,06	-	17:20
INNOVATOR	1 423,06	-1,09%	1 431,87	1 431,87	1 423,06	1 438,81	262 744 904	17:15
mWIG40dvp	222,89	0,00%	222,89	222,89	222,89	222,89	255 136 728	17:15
mWIG40TR	9 092,87	-0,63%	9 136,62	9 151,26	9 070,14	9 150,80	255 136 728	17:15
mWIG40TRlv	11 106,82	-1,33%	11 214,45	11 250,47	11 050,90	11 256,27	255 136 728	17:15
mWIG40TRsh	3 033,09	0,76%	3 018,70	3 040,57	3 013,88	3 010,33	255 136 728	17:15
sWIG80dvp	845,00	0,00%	845,00	845,00	845,00	845,00	31 271 279	17:15
sWIG80TR	36 253,44	-0,09%	36 376,63	36 404,45	36 111,67	36 285,36	31 271 279	17:15
WIG140	1 567,70	-1,47%	1 587,70	1 588,47	1 565,89	1 591,11	1 881 028 550	17:15
WIG20dvp	133,15	0,00%	133,15	133,15	133,15	133,15	1 594 620 543	17:15
WIG20TR	4 750,17	-1,85%	4 822,46	4 834,13	4 746,98	4 839,81	1 594 620 543	17:15
WIG20TRlev	3 349,30	-3,77%	3 453,27	3 470,05	3 344,71	3 480,37	1 594 620 543	17:15
WIG20TRsht	3 471,18	1,98%	3 420,34	3 473,43	3 412,13	3 403,94	1 594 620 543	17:15
WIG30TR	5 910,02	-1,74%	6 002,35	6 004,37	5 906,35	6 014,38	1 676 166 401	17:15
WIG-CEE	1 841,79	-0,85%	1 861,29	1 861,29	1 838,24	1 857,60	1 342 072	17:15
WIGdiv	1 699,34	-0,36%	1 710,47	1 714,26	1 694,28	1 705,53	271 629 300	17:15
WIG.GAMES	13 847,49	-0,44%	13 981,72	13 989,51	13 820,73	13 908,87	33 587 447	17:15
WIG-GORNIC	4 437,23	-8,85%	4 670,58	4 691,69	4 437,23	4 867,95	262 691 891	17:15
WIG-GRY	14 757,40	0,04%	14 738,96	14 843,79	14 648,07	14 752,12	34 822 710	17:15
WIGind	14 482,89	-0,11%	14 572,05	14 619,27	14 444,13	14 499,54	19 344 844	17:15
WIG-LEKI	3 228,08	-2,44%	3 301,14	3 350,55	3 228,08	3 308,78	1 887 186	17:15
WIGmed	19 032,45	-0,22%	19 111,88	19 199,27	18 996,27	19 074,25	8 643 491	17:15
WIG-MOTO	7 667,54	-1,46%	7 663,27	7 774,49	7 637,73	7 780,87	2 839 281	17:15
WIG.MS-BAS	11 817,58	-5,23%	12 230,26	12 296,76	11 795,79	12 469,86	285 973 357	17:15
WIG.MS-ECM	7 718,58	0,34%	7 659,79	7 838,67	7 627,14	7 692,28	408 608 522	17:15
WIG.MS-FIN	15 352,48	-1,11%	15 500,05	15 658,33	15 330,36	15 524,04	532 592 393	17:15
WIG-ODZIEZ	10 371,04	-2,62%	10 650,87	10 650,87	10 371,04	10 650,09	71 945 200	17:15
WIGtechTR	13 445,24	-0,47%	13 552,13	13 552,13	13 415,25	13 508,21	81 935 431	17:15
WIG-Ukrain	266,85	-0,88%	271,05	271,05	266,85	269,22	671 403	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,0000	0,00%	2,9600	3,0100	2,9500	6 887	20 421	17:51	Reklama
08OCTAVA (08N)	0,9350	5,06%	0,8900	0,9350	0,8900	602	563	17:51
11BIT (11B)	264,0000	-2,94%	274,5000	275,5000	264,0000	14 561	3 932 752	17:51
3RGAMES (3RG)	0,2830	-2,08%	0,2890	0,2890	0,2720	46 318	12 953	17:51
ABPL (ABE)	86,8000	-1,59%	87,6000	88,0000	86,4000	4 691	408 899	17:51
ACAUTOGAZ (ACG)	27,5000	0,00%	27,6000	27,6000	27,2000	446	12 199	17:51
ACTION (ACT)	17,1400	-2,39%	17,5600	17,6000	17,1400	9 183	160 926	17:51
ADIUVO (ADV)	0,4800	6,43%	0,4590	0,5200	0,4510	607 698	295 577	17:51
AGORA (AGO)	9,5100	-2,06%	9,7000	9,7000	9,5100	4 021	38 505	17:51
AGROTON (AGT)	3,6600	-1,08%	3,7200	3,7200	3,5600	19	70	17:51
AIGAMES (ALG)	1,1500	-7,63%	1,2400	1,2400	1,1250	1 396	1 657	17:51
AILLERON (ALL)	22,0000	1,15%	21,8000	22,0000	21,3500	12 082	264 363	17:51
AIRWAY (AWM)	0,2240	-1,75%	0,2280	0,2280	0,2180	242 242	53 605	17:51
ALIOR (ALR)	94,6000	-1,25%	95,2000	97,3200	94,1600	480 052	45 833 065	17:51
ALLEGRO (ALE)	34,2050	-1,28%	34,6500	34,8000	33,9100	3 423 021	117 367 384	17:51
ALTA (AAT)	2,3300	0,43%	2,2800	2,3300	2,2600	2 610	5 917	17:51
ALTUSTFI (ALI)	2,3400	-1,68%	2,3400	2,3700	2,2500	22 078	49 779	17:51
AMBRA (AMB)	23,3500	-0,64%	23,5000	23,8500	23,0000	8 287	192 855	17:51
AMICA (AMC)	61,4000	-0,32%	61,9000	62,2000	60,3000	5 423	332 894	17:51
AMPLI (APL)	0,9950	0,00%	0,9950	0,9950	0,9950	4	4	17:51
AMREST (EAT)	21,2000	-2,75%	21,8000	21,8000	20,9000	24 217	512 596	17:51
ANSWEAR (ANR)	23,0000	-0,65%	23,1500	23,4000	22,6000	5 748	131 817	17:51
APATOR (APT)	18,5800	0,43%	18,4200	18,6000	18,3000	4 098	75 700	17:51
APLISENS (APN)	18,8500	-0,79%	19,1500	19,4000	18,7500	1 129	21 503	17:51
APSENERGY (APE)	2,2900	-4,58%	2,4000	2,4300	2,1600	10 496	23 944	17:51
ARCHICOM (ARH)	34,4000	0,88%	34,4000	34,4000	33,6000	4 043	137 823	17:51
ARCTIC (ATC)	16,8400	0,96%	16,6800	16,8600	16,3800	44 487	737 818	17:51
ARTIFEX (ART)	17,5500	1,15%	17,5000	18,1500	17,4500	27 158	482 759	17:51
ASBIS (ASB)	19,0000	0,53%	19,0000	19,2000	18,8000	96 311	1 825 003	17:51
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	57,8000	0,35%	57,4000	57,8000	56,4000	686	39 357	17:51
ASSECOPOL (ACP)	88,0500	-1,18%	89,4000	89,6500	87,6500	63 567	5 608 504	17:51
ASSECOSEE (ASE)	50,0000	0,00%	50,2000	50,4000	49,8000	1 500	74 996	17:51
ASTARTA (AST)	33,9500	-0,59%	34,1000	34,1500	33,5000	15 449	526 121	17:51
ATAL (1AT)	54,5000	0,00%	54,5000	54,7000	54,0000	1 970	106 787	17:51
ATENDE (ATD)	2,8600	1,06%	2,8300	2,8700	2,8100	21 020	59 646	17:51
ATLANTAPL (ATP)	17,1000	-1,16%	17,3000	17,3000	17,1000	58	993	17:51
ATLANTIS (ATS)	2,8200	5,62%	2,7000	2,9700	2,7000	45 499	130 257	17:51
ATMGRUPA (ATG)	4,3100	0,70%	4,3100	4,3700	4,2800	2 174	9 363	17:51
ATREM (ATR)	11,4000	0,00%	11,3500	11,4000	11,1500	5 656	63 780	17:51
AUTOPARTN (APR)	21,0500	-5,82%	22,0000	22,2000	21,0000	93 521	2 012 179	17:51
BBIDEV (BBD)	3,8400	-1,29%	3,8700	3,8700	3,8400	925	3 572	17:51
BEDZIN (BDZ)	26,9500	-0,37%	27,0000	27,0500	26,5000	891	23 972	17:51
BENEFIT (BFT)	2 400,0000	0,00%	2 400,0000	2 415,0000	2 385,0000	1 710	4 097 895	17:51
BEST (BST)	27,0000	0,75%	26,8000	27,0000	26,0000	84	2 196	17:51
BETACOM (BCM)	4,3000	4,37%	4,3000	4,3000	4,3000	23	99	17:51
BIGCHEESE (BCS)	12,9800	0,31%	12,8800	12,9800	12,6000	1 915	24 714	17:51
BIOCELTIX (BCX)	80,0000	0,38%	81,1000	81,5000	79,7000	4 486	361 396	17:51
BIOMAXIMA (BMX)	14,4000	0,35%	14,3500	14,4500	14,3000	2 389	34 302	17:51
BIOMEDLUB (BML)	4,4300	-0,89%	4,4700	4,4800	4,4000	28 196	124 873	17:51
BIOPLANET (BIP)	16,3000	0,00%	16,2000	16,3000	16,0000	236	3 789	17:51
BIOTON (BIO)	3,1350	-0,48%	3,1800	3,1950	3,1300	79 190	250 781	17:51
BLOOBER (BLO)	23,8500	0,63%	23,7000	24,3000	23,6000	6 668	159 614	17:51
BNPPPL (BNP)	91,2000	-0,22%	92,0000	92,4000	89,2000	1 750	158 406	17:51
BOGDANKA (LWB)	21,5000	-2,98%	22,5800	22,7000	21,5000	32 001	709 564	17:51
BOOMBIT (BBT)	9,7000	-3,96%	9,9200	9,9200	9,7000	2 690	26 214	17:51
BORYSZEW (BRS)	5,5300	0,55%	5,5100	5,5900	5,4400	33 211	182 940	17:51
BOS	12,4000	-0,40%	12,2500	12,5000	12,0500	3 078	37 736	17:51
BOWIM (BOW)	4,5200	-1,53%	4,5550	4,5600	4,5200	1 170	5 309	17:51
BRAND24 (B24)	47,7000	0,00%	47,7000	47,8000	47,5000	1 239	58 962	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	499,4000	-1,40%	510,0000	510,0000	497,2000	54 792	27 480 729	17:51
BUMECH (BMC)	9,2600	7,18%	8,6400	9,6800	8,6400	78 904	732 337	17:51
CAPITAL (CPA)	0,2020	0,00%	0,2020	0,2020	0,2020	1 000	202	17:51
CAPITEA (CAP)	0,4570	-0,22%	0,4520	0,4580	0,4470	82 375	37 135	17:51
CAPTORTX (CTX)	59,6000	-4,79%	62,6000	63,0000	59,6000	3 037	182 622	17:51
CASPAR (CSR)	6,9000	0,00%	6,8000	6,9000	6,8000	496	3 422	17:51
CAVATINA (CAV)	12,5000	-1,57%	12,7000	12,7000	12,5000	1 798	22 605	17:51
CCC	177,1000	-1,88%	180,7000	181,2000	177,1000	105 589	18 856 907	17:51
CCENERGY (CCE)	0,3180	-	-	-	-	-	-	17:51
Reklama
CDPROJEKT (CDR)	161,4000	0,25%	161,0000	162,3000	159,5500	173 537	27 930 482	17:51	Reklama
CDRL (CDL)	11,2000	1,82%	11,0000	11,2000	10,8000	134	1 481	17:51
CELTIC (CPD)	1,7600	0,00%	1,7600	1,7600	1,7600	1 000	1 760	17:51
CEZ	155,4000	-0,45%	149,2000	155,9000	149,2000	807	124 340	17:51
CFI	0,1995	0,25%	0,1995	0,1995	0,1995	3 350	668	17:51
CIGAMES (CIG)	1,5100	-0,53%	1,5250	1,5350	1,5000	145 790	220 182	17:51
CITYSERV (CTS)	5,9000	-1,67%	5,9000	5,9000	5,9000	119	702	17:51
CLNPHARMA (CLN)	25,9000	-4,07%	26,7000	27,2500	25,9000	32 007	847 752	17:51
CLOUD (CLD)	65,6000	2,50%	64,0000	67,0000	62,8000	1 006	65 559	17:51
COALENERG (CLE)	0,8000	-4,19%	0,8350	0,8360	0,7700	29 262	23 476	17:51
COGNOR (COG)	6,2850	-1,02%	6,3600	6,3700	6,2200	29 674	186 545	17:51
COLUMBUS (CLC)	10,6000	-9,86%	11,8200	11,8400	10,4200	253 687	2 780 453	17:51
COMARCH (CMR)	330,5000	-0,30%	331,5000	331,5000	330,0000	646	213 299	17:51
COMP (CMP)	115,0000	-0,43%	114,5000	117,5000	114,0000	7 866	910 592	17:51
COMPERIA (CPL)	4,4000	-	-	-	-	-	-	17:51
COMPREMUM (CPR)	1,8000	-2,17%	1,9500	1,9500	1,7600	18 299	33 867	17:51
CORMAY (CRM)	0,4800	0,00%	0,4800	0,4800	0,4600	13 366	6 244	17:51
CREEPYJAR (CRJ)	334,0000	-0,89%	333,0000	338,0000	330,0000	246	81 709	17:51
CREOTECH (CRI)	157,0000	-1,26%	160,0000	160,0000	155,0000	1 653	258 435	17:51
CYBERFLKS (CBF)	120,5000	4,78%	115,0000	124,5000	114,5000	13 051	1 588 771	17:51
CYFRPLSAT (CPS)	11,8900	-2,74%	12,2250	12,2400	11,8550	1 057 564	12 688 082	17:51
CZTOREBKA (CZT)	0,5600	-	-	-	-	-	-	17:51
DADELO (DAD)	21,4000	0,47%	21,5000	21,8000	21,1000	13 124	282 559	17:51
DATAWALK (DAT)	39,6000	-2,58%	40,6500	41,0000	38,2000	8 783	347 582	17:51
DBENERGY (DBE)	7,4000	5,11%	7,0600	7,4000	7,0000	403	2 850	17:51
DEBICA (DBC)	83,8000	0,48%	83,4000	84,8000	83,0000	670	56 086	17:51
DECORA (DCR)	65,8000	-0,30%	66,2000	67,0000	64,0000	3 146	205 490	17:51
DEKPOL (DEK)	47,4000	2,60%	46,4000	47,5000	46,4000	2 286	106 966	17:51
DELKO (DEL)	9,6000	-0,83%	9,6800	9,6800	9,5200	4 136	39 877	17:51
DEVELIA (DVL)	5,8200	0,17%	5,8100	5,9000	5,7700	105 858	616 847	17:51
DGA	18,4000	-0,54%	18,4000	18,4000	18,4000	10	184	17:51
DIGITANET (DIG)	47,8000	1,06%	47,3000	47,8000	47,3000	3 179	151 362	17:51
DIGITREE (DTR)	9,4000	1,08%	9,3000	9,9500	9,3000	16 830	163 123	17:51
DINOPL (DNP)	404,4000	2,64%	394,0000	415,0000	387,8000	654 612	266 014 081	17:51
DMGROUP (DMG)	5,2200	4,40%	5,1000	5,3000	4,8000	49 439	249 175	17:51
DOMDEV (DOM)	193,6000	-0,62%	194,8000	194,8000	192,0000	8 717	1 690 169	17:51
DRAGOENT (DGE)	22,0000	0,92%	21,5000	22,1000	21,5000	902	19 765	17:51
DROZAPOL (DPL)	3,6400	0,55%	3,6400	3,6400	3,6400	3 177	11 564	17:51
ECHO (ECH)	4,6100	0,22%	4,6400	4,6600	4,5600	105 921	487 305	17:51
EDINVEST (EDI)	6,3000	-1,56%	6,4000	6,4000	6,1000	5 943	37 080	17:51
EFEKT (EFK)	7,0000	-	-	-	-	-	-	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	38,9000	0,78%	38,8000	39,3000	37,5000	21 617	837 569	17:51
ELKOP (EKP)	0,5380	0,75%	0,5160	0,5380	0,5160	17 181	9 107	17:51
EMCINSMED (EMC)	10,5000	0,00%	10,5000	10,5000	10,5000	1	11	17:51
ENAP (ENP)	2,0400	-	-	-	-	-	-	17:51
ENEA (ENA)	11,3500	-0,87%	11,4500	11,5400	11,1500	255 574	2 888 546	17:51
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	20,0000	1	20	17:51
ENERGA (ENG)	13,0000	-1,52%	13,0200	13,1400	12,8200	18 655	241 224	17:51
ENERGOINS (ENI)	1,3320	-0,75%	1,3460	1,3500	1,3320	14 837	19 972	17:51
ENTER (ENT)	60,2000	-1,47%	60,6000	61,1000	60,0000	3 103	187 037	17:51
ERBUD (ERB)	33,6000	-2,89%	34,9000	34,9000	33,2000	3 331	112 740	17:51
ERG	52,0000	-	-	-	-	-	-	17:51
ESOTIQ (EAH)	45,6000	-0,87%	46,0000	46,0000	45,2000	740	33 791	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	0,8120	-1,22%	0,8220	0,8220	0,8120	22	18	17:51
EUROCASH (EUR)	8,5900	-2,28%	8,8300	8,9100	8,5900	378 427	3 294 591	17:51
EUROHOLD (EHG)	2,5200	-11,27%	2,8000	2,8000	2,5000	1 504	3 796	17:51
EUROTEL (ETL)	36,4000	-1,62%	36,7000	37,0000	35,8000	1 894	68 734	17:51
FABRITY (FAB)	34,5000	1,47%	34,6000	34,8000	33,5000	1 875	64 427	17:51
FASING (FSG)	12,7000	0,00%	12,4000	12,7000	12,3000	250	3 099	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	9,2800	0,87%	9,2800	9,2800	9,1000	804	7 317	17:51
FERRO (FRO)	33,9000	1,19%	33,5000	33,9000	33,3000	1 680	56 270	17:51
FERRUM (FER)	4,1200	-	-	-	-	-	-	17:51
FMG	108,5000	0,93%	108,5000	108,5000	108,5000	1	109	17:51
FON	6,4000	12,28%	5,8800	6,5800	5,8600	27 946	176 724	17:51
FORTE SA (FTE)	23,5000	1,73%	23,3000	23,5000	22,5000	9 051	209 794	17:51
GAMEOPS (GOP)	18,0400	-2,49%	18,3000	18,3000	18,0000	659	11 900	17:51
GAMFACTOR (GIF)	8,2000	-0,73%	8,1800	8,2000	7,7800	2 955	23 757	17:51
Reklama
GENOMTEC (GMT)	7,8600	2,21%	7,6900	7,8800	7,4300	13 124	100 713	17:51	Reklama
GETIN (GTN)	0,6290	-0,79%	0,6340	0,6380	0,6170	177 494	111 107	17:51
GIGROUP (GIG)	1,4750	-1,34%	1,4850	1,4850	1,4000	3 654	5 255	17:51
GOBARTO (GOB)	32,8000	-1,20%	33,1000	34,0000	31,0000	351	11 428	17:51
GPW	42,6500	-1,61%	43,0000	43,5500	42,4500	25 697	1 105 545	17:51
GREENX (GRX)	1,9360	-8,59%	1,9620	1,9900	1,9220	1 995 489	3 896 730	17:51
GRENEVIA (GEA)	1,8800	1,62%	1,8600	1,9360	1,8420	315 520	593 141	17:51
GRODNO (GRN)	10,3200	-2,82%	10,6200	10,6200	10,3200	5 300	55 830	17:51
GRUPAAZOTY (ATT)	19,8600	-4,52%	20,8200	21,2000	19,8600	99 063	2 012 978	17:51
GRUPRACUJ (GPP)	54,4000	0,74%	54,5000	54,8000	53,2000	5 711	309 002	17:51
GTC	4,5200	-1,74%	4,5200	4,5600	4,5200	1 023	4 628	17:51
HANDLOWY (BHW)	91,5000	0,55%	91,4000	92,7000	90,6000	35 762	3 286 689	17:51
HARPER (HRP)	5,3000	-0,38%	5,4000	5,4700	5,2300	3 732	19 765	17:51
HELIO (HEL)	17,0000	-1,16%	17,3000	17,5000	16,6000	5 725	97 370	17:51
HERKULES (HRS)	0,8800	-4,76%	0,9100	0,9100	0,8800	24	21	17:51
HMINWEST (HMI)	48,1000	-	-	-	-	-	-	17:51
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	17:51
HUUUGE-S144 (HUGE)	16,5000	-1,67%	16,7200	16,7800	16,4400	11 694	194 434	17:51
HYDROTOR (HDR)	23,8000	0,00%	23,8000	24,0000	23,8000	732	17 464	17:51
IALBGR (IAG)	0,2620	0,00%	0,2620	0,2620	0,2620	7 230	1 894	17:51
IBSM (IBS)	91,2000	-5,98%	91,2000	91,2000	88,0000	162	14 576	17:51
IDMPL (IDM)	0,5700	-0,87%	0,5700	0,5700	0,5700	21	12	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	21,4000	5,42%	20,0000	22,0000	19,8500	9 695	202 944	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IIAAV (IIA)	66,1000	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	11,4000	-1,72%	11,9000	11,9500	11,4000	3 028	35 157	17:51
IMMOBILE (GKI)	1,8100	-2,16%	1,8800	1,8800	1,8100	6 629	12 132	17:51
IMPERIO (IMP)	1,0800	-	-	-	-	-	-	17:51
IMS	4,1000	-2,15%	4,1900	4,1900	3,9700	7 237	29 386	17:51
INC	1,9200	0,26%	1,9400	1,9400	1,8500	12 621	23 818	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	259,5000	2,37%	259,5000	263,0000	252,0000	12 297	3 181 213	17:51
INPRO (INP)	6,4000	1,59%	6,6000	6,6000	6,4000	14	92	17:51
INSTALKRK (INK)	36,0000	-2,70%	36,5000	37,0000	35,0000	946	33 842	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	1,8450	-5,38%	1,8600	1,8950	1,7150	18 516	33 675	17:51
INTERCARS (CAR)	493,5000	-0,20%	493,0000	498,0000	490,5000	1 638	810 622	17:51
INTERSPPL (IPO)	0,6440	0,00%	0,6440	0,6440	0,6140	180	113	17:51
INTROL (INL)	9,5400	-0,42%	9,4200	9,6200	9,2800	3 025	28 464	17:51
IPOPEMA (IPE)	2,7600	0,36%	2,7500	2,7800	2,6500	7 660	20 562	17:51
IZOBLOK (IZB)	47,8000	-	-	-	-	-	-	17:51
IZOLACJA (IZO)	3,2000	-0,62%	3,2200	3,2200	3,1000	1 973	6 173	17:51
IZOSTAL (IZS)	2,6400	1,15%	2,6100	2,6600	2,6100	8 902	23 461	17:51
JRH	5,9800	-0,33%	6,0000	6,5000	5,9400	5 522	33 975	17:51
JSW	26,1500	-5,08%	27,6000	27,8100	26,1500	333 796	8 925 584	17:51
JWWINVEST (JWW)	3,3100	0,00%	3,3000	3,3100	3,2400	506	1 645	17:51
KCI	0,7940	1,53%	0,7820	0,8080	0,7820	12 324	9 821	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	12,6600	-1,86%	12,9000	13,1400	12,6000	40 128	515 803	17:51
KETY (KTY)	697,0000	0,22%	696,0000	710,0000	691,5000	13 934	9 736 818	17:51
KGHM (KGH)	133,1500	-9,21%	140,2500	140,9000	133,0500	1 838 667	249 136 537	17:51
KGL	15,3000	0,00%	15,4000	15,4000	14,9000	7	107	17:51
KINOPOL (KPL)	18,4500	2,50%	18,2500	18,5000	18,2000	10 650	195 055	17:51
KOGENERA (KGN)	62,0000	0,65%	62,2000	63,1000	60,5000	5 343	333 714	17:51
KOMPAP (KMP)	23,0000	0,00%	23,0000	23,0000	23,0000	17	391	17:51
KOMPUTRON (KOM)	4,3350	-0,80%	4,3800	4,4000	4,3350	3 985	17 412	17:51
KPPD (KPD)	36,4000	0,00%	36,4000	36,4000	36,4000	200	7 280	17:51
KRAKCHEM (KCH)	1,4000	-5,41%	1,5000	1,6000	1,3600	291 870	427 634	17:51
KREDYTIN (KRI)	17,3000	0,00%	17,3000	17,3000	17,3000	2	35	17:51
KRKA (KRK)	596,0000	0,34%	596,0000	620,0000	596,0000	375	228 810	17:51
KRUK (KRU)	435,8000	0,00%	436,0000	442,2000	433,0000	22 226	9 710 887	17:51
KRVITAMIN (KVT)	9,6000	-1,03%	9,7000	9,7000	9,6000	1 344	12 968	17:51
KSGAGRO (KSG)	2,2000	3,29%	2,1200	2,2900	2,1000	13 370	29 377	17:51
LABOPRINT (LAB)	13,9000	0,00%	13,9000	13,9000	13,9000	2	28	17:51
LARK (LRK)	0,1500	-	-	-	-	-	-	17:51
LARQ (LRQ)	1,8400	0,55%	1,8300	1,8400	1,8300	302	553	17:51
LENA (LEN)	3,0900	3,00%	3,0200	3,0900	3,0000	20 564	62 497	17:51
LENTEX (LTX)	7,5800	3,27%	7,2600	7,5800	7,2200	2 201	16 072	17:51
LESS (LES)	0,2210	-3,07%	0,2280	0,2280	0,2150	20 137	4 361	17:51
Reklama
LIBET (LBT)	1,6200	0,00%	1,6200	1,6200	1,6200	50	81	17:51	Reklama
LOKUM (LKD)	19,9000	-5,24%	21,0000	21,0000	19,8000	1 304	26 935	17:51
LPP	14 290,0000	-3,12%	14 760,0000	14 800,0000	14 280,0000	3 450	50 058 700	17:51
LSISOFT (LSI)	14,7000	-1,34%	14,9000	14,9000	14,7000	34	506	17:51
LUBAWA (LBW)	4,4500	1,23%	4,4200	4,5200	4,3220	594 549	2 654 580	17:51
MABION (MAB)	11,8000	-3,91%	12,2800	12,3800	11,8000	34 013	409 088	17:51
MAKARONPL (MAK)	20,5000	-1,44%	20,8000	20,8000	20,5000	4 658	96 568	17:51
MANGATA (MGT)	75,6000	-0,26%	75,6000	75,6000	75,6000	8	605	17:51
MANYDEV (MAN)	0,8200	-	-	-	-	-	-	17:51
MARVIPOL (MVP)	6,6600	-0,60%	6,6800	6,7000	6,4800	4 969	32 827	17:51
MAXCOM (MXC)	8,6800	1,88%	8,6000	8,6800	8,3400	223	1 896	17:51
MBANK (MBK)	579,0000	-0,86%	585,0000	593,8000	573,0000	16 587	9 675 291	17:51
MBWS (MBW)	15,7500	-	-	-	-	-	-	17:51
MCI	26,7000	1,91%	26,4000	26,8000	26,3000	4 925	131 468	17:51
MDIENERGIA (MDI)	1,4300	1,42%	1,4200	1,4300	1,3950	4 769	6 712	17:51
MEDICALG (MDG)	21,8000	0,00%	21,9800	22,1000	21,7200	3 793	82 987	17:51
MEDINICE (ICE)	9,6400	-1,13%	9,8400	9,9200	9,5100	13 859	134 382	17:51
MEGARON (MEG)	7,1500	-	-	-	-	-	-	17:51
MENNICA (MNC)	22,1000	-0,45%	22,1000	22,2000	21,8000	916	20 202	17:51
MERCATOR (MRC)	54,0000	-1,46%	55,1000	56,7000	54,0000	10 677	590 977	17:51
MERCOR (MCR)	24,7000	0,00%	24,4000	24,7000	24,4000	754	18 568	17:51
MEXPOLSKA (MEX)	4,2700	-1,16%	4,3200	4,3200	4,2700	15	65	17:51
MFO	28,4000	2,16%	28,0000	28,5000	27,6000	24 705	690 137	17:51
MILKILAND (MLK)	1,1500	0,88%	1,1000	1,2100	1,0550	49 396	57 202	17:51
MILLENNIUM (MIL)	9,0150	-0,39%	9,0500	9,1800	8,9850	1 033 783	9 386 381	17:51
MIRACULUM (MIR)	0,9600	-0,41%	0,9800	0,9800	0,9400	18 915	18 088	17:51
MIRBUD (MRB)	11,6000	0,00%	11,6000	11,9400	11,2400	270 949	3 136 325	17:51
MLPGROUP (MLG)	81,0000	-1,70%	80,0000	81,0000	78,8000	86	6 869	17:51
MLSYSTEM (MLS)	32,4000	-0,61%	32,2000	32,6000	31,7500	26 256	841 133	17:51
MOBRUK (MBR)	278,5000	-0,54%	279,0000	282,0000	278,0000	5 887	1 643 094	17:51
MOJ	1,5000	0,00%	1,5000	1,5000	1,5000	200	300	17:51
MOL	27,9000	-2,11%	28,9000	28,9000	27,9000	1 270	35 833	17:51
MOLECURE (MOC)	9,8900	-1,30%	10,0000	10,1000	9,8000	15 435	154 681	17:51
MONNARI (MON)	5,4600	-2,50%	5,5800	5,6000	5,4400	12 548	69 165	17:51
MOSTALPLC (MSP)	11,8000	-0,84%	11,9000	11,9000	11,8000	59	698	17:51
MOSTALWAR (MSW)	5,4000	-0,37%	5,3600	5,4000	5,3600	2 983	15 997	17:51
MOSTALZAB (MSZ)	4,3850	-1,68%	4,4800	4,4800	4,3650	82 633	364 368	17:51
MOVIEGAME (MOV)	17,9800	-1,32%	18,2200	18,2200	17,6600	2 462	44 012	17:51
MURAPOL (MUR)	33,6400	0,42%	34,0000	34,1000	33,5400	3 688	124 916	17:51
MUZA (MZA)	14,2500	-7,47%	15,3000	15,4000	14,0500	3 660	52 750	17:51
MWTRADE (MWT)	3,9000	-1,52%	3,7600	3,9000	3,7400	426	1 614	17:51
NANOGROUP (NNG)	3,0500	3,74%	2,9700	3,1200	2,9500	29 854	90 779	17:51
NEUCA (NEU)	799,0000	-0,13%	800,0000	804,0000	794,0000	319	254 434	17:51
NEWAG (NWG)	36,1000	4,64%	36,2000	37,3000	35,2000	14 642	527 544	17:51
NEXITY (NXG)	2,3200	0,87%	2,3000	2,4000	2,3000	635	1 477	17:51
NOVATURAS (NTU)	10,0000	25,00%	10,0000	10,0000	10,0000	290	2 900	17:51
NOVAVISGR (NVG)	1,6950	-0,29%	1,7200	1,7250	1,6600	31 608	53 359	17:51
NOVITA (NVT)	116,0000	-2,52%	120,5000	121,0000	115,5000	72	8 469	17:51
NTCAPITAL (NTC)	0,9380	-1,26%	0,9240	0,9580	0,9000	34 240	31 401	17:51
NTTSYSTEM (NTT)	6,8600	3,94%	6,6000	6,9800	6,5400	154	1 032	17:51
ODLEWNIE (ODL)	7,0400	0,57%	7,0000	7,4000	6,8200	6 900	48 183	17:51
OEX	53,6000	-	-	-	-	-	-	17:51
ONDE (OND)	10,4400	-1,51%	10,6000	10,7600	10,4400	8 006	84 935	17:51
ONESANO (ONO)	1,0850	-4,82%	1,1050	1,1050	1,0800	19 175	20 870	17:51
OPONEO.PL (OPN)	78,6000	4,24%	76,0000	79,0000	75,4000	17 087	1 328 045	17:51
OPTEAM (OPM)	3,8000	-2,06%	3,7100	3,8800	3,6800	1 769	6 655	17:51
ORANGEPL (OPL)	7,6840	-1,18%	7,8100	7,8100	7,6080	1 232 776	9 460 258	17:51
ORCOGROUP (OPG)	2,7000	-	-	-	-	-	-	17:51
ORZBIALY (OBL)	33,0000	-	-	-	-	-	-	17:51
OTLOG (OTS)	17,4800	-2,13%	17,8600	17,8600	17,0200	1 405	24 384	17:51
OTMUCHOW (OTM)	5,3500	-0,93%	5,4500	5,4500	5,2000	1 085	5 764	17:51
OVOSTAR (OVO)	70,0000	-	-	-	-	-	-	17:51
PAMAPOL (PMP)	2,6900	-0,37%	2,6500	2,7000	2,6000	1 945	5 074	17:51
PANOVA (NVA)	15,5000	-1,59%	15,4000	15,5000	15,2000	717	11 041	17:51
PASSUS (PAS)	24,0000	-3,61%	24,0000	24,9000	24,0000	195	4 746	17:51
PATENTUS (PAT)	3,0400	-1,62%	3,0900	3,1400	2,9600	10 272	31 140	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,9200	0,00%	0,9200	0,9200	0,9200	3 000	2 760	17:51
PCCEXOL (PCX)	2,6000	-1,33%	2,6250	2,6300	2,5700	8 687	22 554	17:51
PCCROKITA (PCR)	80,0000	0,50%	79,6000	80,0000	79,3000	1 570	125 146	17:51
Reklama
PCFGROUP (PCF)	10,6400	-2,92%	10,6200	11,0000	10,6200	341	3 679	17:51	Reklama
PEKABEX (PBX)	20,4000	3,03%	20,6000	20,6000	19,5000	2 964	59 122	17:51
PEKAO (PEO)	153,6000	-0,97%	155,1000	157,7000	153,2000	871 058	135 151 693	17:51
PEPCO (PCO)	17,1600	-3,11%	17,6000	17,6700	17,0200	1 167 285	20 107 465	17:51
PEPEES (PPS)	0,9480	-0,21%	0,9500	0,9500	0,9480	1 137	1 078	17:51
PGE	6,7380	-2,69%	6,8620	6,9680	6,7200	2 755 790	18 704 711	17:51
PGFGROUP (PGV)	0,3890	-3,23%	0,4020	0,4030	0,3700	18 625	7 013	17:51
PHARMENA (PHR)	5,0400	-2,33%	5,1600	5,1600	4,6500	4 010	19 638	17:51
PHN	9,9000	6,45%	9,5200	9,9800	9,5200	8 976	89 010	17:51
PHOTON (PEN)	5,3200	0,38%	5,2600	5,4000	5,0800	27 269	143 565	17:51
PKNORLEN (PKN)	50,3900	-4,20%	52,6000	53,1000	50,3500	3 621 879	185 694 679	17:51
PKOBP (PKO)	58,6400	-1,58%	59,5800	60,2600	58,5000	4 011 001	238 685 927	17:51
PKPCARGO (PKP)	14,0400	-3,17%	14,6000	14,8000	14,0400	63 389	906 201	17:51
PLAYWAY (PLW)	284,0000	-0,35%	284,5000	286,5000	281,0000	498	141 015	17:51
PLAZACNTR (PLZ)	2,5500	-3,04%	2,6100	2,6700	2,5000	28 346	71 619	17:51
PMPG (PGM)	2,5200	0,00%	2,5200	2,5200	2,5200	145	365	17:51
POLENERGIA (PEP)	74,0000	0,27%	73,8000	74,6000	73,0000	5 010	369 762	17:51
POLICE (PCE)	9,6800	1,26%	9,5600	9,6800	9,5600	127	1 223	17:51
POLIMEXMS (PXM)	1,9980	-7,50%	2,1620	2,1840	1,9600	861 508	1 760 956	17:51
POLTREG (PTG)	50,0000	-1,19%	50,2000	51,0000	50,0000	165	8 274	17:51
POLWAX (PWX)	1,5650	0,97%	1,5750	1,5750	1,5450	2 317	3 601	17:51
PRAGMAINK (PRI)	3,8100	-	-	-	-	-	-	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	27,4000	-0,72%	27,6000	27,6000	26,6000	245	6 531	17:51
PROJPRZEM (PJP)	16,8000	1,20%	16,5500	16,8000	16,1500	335	5 553	17:51
PROTEKTOR (PRT)	1,4700	2,80%	1,4300	1,4900	1,3950	10 199	14 460	17:51
PTWP (PTW)	59,5000	-4,03%	59,5000	59,5000	59,5000	6	357	17:51
PULAWY (ZAP)	48,8000	-0,20%	48,0000	48,9000	48,0000	563	27 046	17:51
PURE (PUR)	18,9000	-0,11%	18,9200	19,2000	18,5800	35 201	665 076	17:51
PZU	40,8700	-0,68%	41,1000	41,3300	40,7100	2 275 367	93 238 490	17:51
QUANTUM (QNT)	23,6000	14,56%	20,4000	23,6000	20,4000	80	1 728	17:51
QUERCUS (QRS)	8,1000	-3,34%	8,3600	8,4200	8,0200	15 273	126 523	17:51
RAEN (RAE)	0,5120	-1,54%	0,5200	0,5200	0,5000	116 514	58 634	17:51
RAFAKO (RFK)	0,2700	-6,74%	0,2815	0,2845	0,2685	2 061 615	563 800	17:51
RAFAMET (RAF)	13,8000	0,00%	13,8000	13,8000	13,8000	2	28	17:51
RAINBOW (RBW)	120,0000	0,33%	119,6000	121,2000	119,0000	27 842	3 344 915	17:51
RANKPROGR (RNK)	6,7600	1,50%	6,6600	6,7800	6,6000	9 948	66 443	17:51
RAWLPLUG (RWL)	15,7500	-2,17%	16,1000	16,1000	15,7500	15	240	17:51
REDAN (RDN)	0,1500	0,00%	0,1500	0,1500	0,1450	72 800	10 852	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0770	-	-	-	-	-	-	17:51
REINO (RNC)	1,3600	0,00%	1,3600	1,3600	1,3600	2	3	17:51
RELPOL (RLP)	5,4200	-2,87%	5,4400	5,4400	5,3600	5 270	28 511	17:51
REMAK (RMK)	12,2000	0,00%	12,2000	12,2000	11,7000	1 284	15 197	17:51
RENDER (RND)	105,0000	0,00%	107,0000	107,0000	105,0000	73	7 689	17:51
RESBUD (RES)	0,5240	0,00%	0,5240	0,5260	0,5060	44 542	22 852	17:51
ROPCZYCE (RPC)	23,2000	-1,28%	23,2000	23,5000	23,2000	162	3 762	17:51
RYVU (RVU)	43,7000	1,63%	43,0000	45,8000	42,6500	5 502	241 198	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	20,3000	1,25%	20,0000	20,3500	19,9000	213	4 282	17:51
SANPL (SPL)	471,8000	-0,42%	474,6000	482,6000	469,1000	123 925	59 019 680	17:51
SANTANDER (SAN)	19,3440	0,86%	20,0000	20,0000	19,3440	565	11 141	17:51
SANWIL (SNW)	1,5300	2,68%	1,4850	1,5300	1,4850	19 798	29 857	17:51
SCPFL (SCP)	165,8000	-0,60%	166,8000	166,8000	163,2000	4 279	705 985	17:51
SECOGROUP (SWG)	28,6000	0,00%	28,6000	28,6000	28,6000	4	114	17:51
SEKO (SEK)	10,1000	0,00%	10,1000	10,1000	9,9600	5 591	56 156	17:51
SELENAFM (SEL)	32,9000	-2,37%	33,7000	33,8000	32,4000	4 632	153 539	17:51
SELVITA (SLV)	56,5000	1,44%	55,7000	57,0000	55,6000	3 821	213 739	17:51
SERINUS (SEN)	3,1800	-0,31%	3,1900	3,1900	3,1300	9 920	31 531	17:51
SESCOM (SES)	77,6000	-	-	-	-	-	-	17:51
SFINKS (SFS)	0,5200	-1,89%	0,5300	0,5300	0,5020	40 889	20 959	17:51
SHOPER (SHO)	43,6000	-2,90%	44,9000	44,9000	43,3000	25 031	1 091 004	17:51
SILVAIR-REGS (SVRS)	3,5600	0,00%	3,5600	3,5600	3,5600	3	11	17:51
SILVANO (SFG)	4,3400	-	-	-	-	-	-	17:51
SIMFABRIC (SIM)	2,5650	1,58%	2,5250	2,6700	2,4800	51 703	131 646	17:51
SKARBIEC (SKH)	22,4000	-4,27%	23,4000	23,4000	22,1000	1 365	30 780	17:51
SKYLINE (SKL)	1,5450	-	-	-	-	-	-	17:51
SNIEZKA (SKA)	75,2000	4,44%	72,0000	75,2000	71,8000	645	46 782	17:51
SOHODEV (SHD)	0,3300	3,13%	0,3200	0,3300	0,3200	3 341	1 099	17:51
SONEL (SON)	14,2500	2,52%	13,9000	14,3000	13,8500	1 839	25 803	17:51
Reklama
SOPHARMA (SPH)	12,4500	-	-	-	-	-	-	17:51	Reklama
SPYROSOFT (SPR)	378,0000	-2,58%	380,0000	384,0000	372,0000	660	248 933	17:51
STALEXP (STX)	2,7400	0,92%	2,7000	2,7500	2,6950	101 362	275 939	17:51
STALPROD (STP)	231,0000	-2,74%	236,5000	237,0000	231,0000	321	74 924	17:51
STALPROFI (STF)	8,4800	-0,93%	8,4800	8,5800	8,4200	8 634	73 369	17:51
STAPORKOW (ZUK)	2,2000	3,77%	2,1600	2,2000	2,1600	140	308	17:51
STARHEDGE (SHG)	0,3580	-	-	-	-	-	-	17:51
SUNEX (SNX)	8,2600	-1,43%	8,3000	8,4700	8,0900	14 751	122 085	17:51
SYGNITY (SGN)	72,0000	0,00%	73,0000	73,8000	72,0000	3 221	233 692	17:51
SYNEKTIK (SNT)	178,0000	-1,66%	183,0000	183,0000	175,8000	12 301	2 196 283	17:51
TALEX (TLX)	19,2000	1,05%	19,0000	19,2000	18,4000	147	2 767	17:51
TARCZYNSKI (TAR)	105,5000	0,00%	105,5000	106,5000	103,0000	1 329	140 142	17:51
TATRY (TMR)	107,0000	-	-	-	-	-	-	17:51
TAURONPE (TPE)	3,5170	-2,58%	3,6200	3,6600	3,4830	1 790 012	6 317 980	17:51
TBULL (TBL)	3,0400	0,00%	3,0400	3,0400	3,0400	250	760	17:51
TENDERHUT (THG)	5,6000	0,00%	5,6000	5,6000	5,6000	15	84	17:51
TERMOREX (TRR)	0,7150	0,70%	0,7000	0,7150	0,7000	1 970	1 391	17:51
TESGAS (TSG)	2,5300	-1,17%	2,5900	2,5900	2,5100	11 599	29 473	17:51
TEXT (TXT)	55,4000	-0,18%	55,5000	55,8000	53,6000	172 233	9 398 859	17:51
TORPOL (TOR)	30,6500	-2,70%	31,6000	31,7500	30,5000	4 875	151 652	17:51
TOWERINV (TOW)	2,7400	-1,44%	2,6400	2,7800	2,5400	5 935	15 553	17:51
TOYA (TOA)	7,5800	0,40%	7,5600	7,7000	7,5600	35 664	271 824	17:51
TRAKCJA (TRK)	1,9500	-1,52%	1,9800	2,0000	1,9500	37 066	72 795	17:51
TRANSPOL (TRN)	3,0000	-0,66%	3,0200	3,0200	3,0000	410	1 230	17:51
TRITON (TRI)	3,2800	-1,20%	3,0000	3,2800	3,0000	634	1 906	17:51
TSGAMES (TEN)	83,9500	2,50%	81,9000	84,8000	81,5500	15 698	1 309 597	17:51
ULMA (ULM)	70,0000	-2,10%	72,0000	72,0000	70,0000	17	1 194	17:51
ULTGAMES (ULG)	8,7400	-1,58%	8,8800	8,9800	8,6400	2 795	24 530	17:51
UNFOLD (UNF)	1,5600	-	-	-	-	-	-	17:51
UNIBEP (UNI)	8,5200	-1,16%	8,6200	8,6800	8,3000	8 786	74 070	17:51
UNICREDIT (UCG)	177,4600	3,41%	177,4600	177,4600	177,4600	2	355	17:51
UNIMA (U2K)	6,2000	-0,80%	6,2500	6,2500	6,2000	1 443	8 960	17:51
UNIMOT (UNT)	138,2000	-1,29%	138,4000	138,4000	136,0000	508	69 769	17:51
URTESTE (URT)	88,8000	-0,22%	90,0000	90,0000	88,2000	93	8 270	17:51
VERCOM (VRC)	120,5000	2,99%	122,0000	122,0000	115,0000	10 771	1 293 424	17:51
VIGOPHOTN (VGO)	446,0000	-2,83%	459,0000	459,0000	446,0000	37	16 700	17:51
VINDEXUS (VIN)	9,9200	0,40%	9,9000	9,9200	9,8000	7 998	79 307	17:51
VISTAL (VTL)	0,5990	-	-	-	-	-	-	17:51
VIVID (VVD)	0,6400	-2,74%	0,6600	0,6620	0,6240	61 373	39 305	17:51
VOTUM (VOT)	33,8500	-0,15%	33,5000	34,1000	33,4000	6 401	216 634	17:51
VOXEL (VOX)	122,5000	3,38%	118,5000	123,0000	118,5000	5 866	709 318	17:51
VRG	3,3400	0,00%	3,3400	3,3400	3,3000	7 798	25 830	17:51
WARIMPEX (WXF)	2,9000	0,00%	2,8500	2,9000	2,8000	1 464	4 123	17:51
WASKO (WAS)	1,6050	-0,31%	1,6000	1,6050	1,5600	8 185	12 948	17:51
WAWEL (WWL)	592,0000	-0,34%	594,0000	604,0000	592,0000	38	22 644	17:51
WIELTON (WLT)	5,8800	1,38%	5,8500	5,9000	5,8200	7 846	46 010	17:51
WIKANA (WIK)	7,2000	0,00%	7,2000	7,2000	7,2000	622	4 478	17:51
WINVEST (WIS)	0,3100	-13,89%	0,3100	0,3100	0,3100	14 436	4 475	17:51
WIRTUALNA (WPL)	79,0000	1,54%	78,3000	79,0000	77,5000	6 436	506 099	17:51
WITTCHEN (WTN)	25,7000	0,39%	25,6000	25,8000	25,4500	6 335	162 464	17:51
XPLUS (XPL)	1,5100	4,14%	1,4500	1,5100	1,4250	697	1 030	17:51
XTPL (XTP)	102,0000	-1,92%	104,0000	104,0000	102,0000	385	39 703	17:51
XTRADEBDM (XTB)	69,3200	1,29%	68,9800	69,7600	68,5600	284 636	19 683 218	17:51
YOLO (YOL)	0,3350	-	-	-	-	-	-	17:51
ZABKA (ZAB)	20,4200	-2,34%	19,8840	20,5700	19,8740	6 754 156	136 003 605	17:51
ZAMET (ZMT)	0,8440	1,93%	0,8280	0,8480	0,8020	78 186	65 023	17:51
ZEPAK (ZEP)	16,2400	-0,98%	16,4600	16,4600	15,8800	11 132	179 576	17:51
ZREMB (ZRE)	4,5100	8,28%	4,1000	4,8200	4,0800	351 681	1 571 839	17:51
ZUE	7,9200	-0,75%	7,9600	8,1200	7,8800	2 958	23 590	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.