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	105 432,60	-0,16%	105 952,74	106 626,71	105 037,87	105 605,91	1 352 537 769	16:45
WIG20	2 871,45	-0,29%	2 894,35	2 910,41	2 858,57	2 879,77	1 098 429 235	17:00
WIG30	3 713,37	-0,38%	3 740,85	3 762,39	3 697,57	3 727,45	1 222 652 634	17:00
mWIG40	7 925,14	0,20%	7 918,07	7 981,95	7 896,29	7 909,38	207 156 222	16:45
sWIG80	28 758,77	0,05%	28 773,23	28 909,50	28 707,08	28 745,24	48 668 366	16:45
WIG-BANKI	16 733,07	0,30%	16 768,29	17 005,93	16 634,66	16 682,68	421 152 634	16:45
WIG-BUDOW	8 430,09	0,78%	8 431,61	8 529,92	8 396,38	8 364,54	29 965 194	16:45
WIG-CHEMIA	8 103,65	-9,99%	8 859,68	8 859,68	8 065,74	9 003,52	40 913 028	16:45
WIG-ENERG	4 503,89	-0,10%	4 516,75	4 581,50	4 486,35	4 508,53	60 429 859	16:45
WIG-INFO	9 793,07	-0,49%	9 832,93	9 922,90	9 749,50	9 841,55	37 169 108	16:45
WIG-MEDIA	7 093,48	0,06%	7 102,03	7 170,00	7 070,09	7 088,89	2 593 714	16:45
WIG-NRCHOM	5 455,45	2,62%	5 319,72	5 482,62	5 319,72	5 315,94	9 950 789	16:45
WIG-PALIWA	9 565,65	-0,81%	9 699,59	9 723,81	9 545,97	9 643,98	165 523 508	16:45
WIG-Poland	111 123,30	0,66%	111 105,84	111 123,30	111 105,84	110 390,35	1 319 134 565	15:15
WIG-SPOZYW	3 056,08	0,53%	3 040,17	3 093,69	3 040,17	3 039,82	2 967 081	16:45
WIG20lev	571,52	-0,59%	580,64	587,05	566,35	574,90	1 078 468 193	16:45
WIG20short	2 935,05	0,31%	2 911,85	2 948,20	2 895,53	2 925,84	1 078 468 193	16:45
GPWB-B1Y3Y	1 263,16	0,01%	1 263,11	1 263,16	1 263,11	1 262,98	-	16:45
GPWB-B1Y4Y	1 267,34	0,01%	1 267,33	1 267,34	1 267,33	1 267,17	-	16:45
GPWB-B1Y5Y	1 272,21	0,00%	1 272,47	1 272,47	1 272,21	1 272,21	-	16:45
GPWB-B3Y5Y	1 283,80	-0,01%	1 284,30	1 284,30	1 283,80	1 283,93	-	16:45
GPWB-B5Y	1 278,33	-0,02%	1 279,29	1 279,29	1 278,33	1 278,53	-	16:45
GPWB-BWZ	1 270,81	0,03%	1 270,66	1 270,81	1 270,66	1 270,45	-	16:45
INNOVATOR	1 764,81	0,01%	1 764,81	1 764,81	1 764,81	1 764,61	323 667 785	11:15
mWIG40dvp	191,06	1,08%	191,06	191,06	191,06	189,02	208 326 293	11:00
mWIG40TR	12 266,57	0,23%	12 255,64	12 354,50	12 221,92	12 239,03	207 156 222	16:45
mWIG40TRlv	19 132,22	0,44%	19 098,20	19 405,93	18 993,23	19 048,91	207 156 222	16:45
mWIG40TRsh	2 352,14	-0,20%	2 354,24	2 360,74	2 335,21	2 356,84	207 156 222	16:45
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	49 065 495	11:00
sWIG80TR	44 554,93	0,05%	44 577,34	44 788,45	44 474,85	44 533,97	48 668 366	16:45
WIG140	2 044,69	-0,17%	2 054,96	2 068,32	2 036,84	2 048,24	1 331 767 790	16:45
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 083 152 958	11:00
WIG20TR	6 169,65	-0,29%	6 218,69	6 253,20	6 141,83	6 187,37	1 078 468 193	16:45
WIG20TRlev	5 254,56	-0,59%	5 338,34	5 397,30	5 207,03	5 285,50	1 078 468 193	16:45
WIG20TRsht	2 747,41	0,31%	2 725,70	2 759,72	2 710,43	2 738,87	1 078 468 193	16:45
WIG30TR	7 833,56	-0,38%	7 891,94	7 937,38	7 800,62	7 863,67	1 198 364 547	16:45
WIG-CEE	2 482,25	0,41%	2 485,31	2 485,31	2 482,25	2 472,18	5 872 612	15:15
WIGdiv	2 361,37	0,49%	2 359,06	2 380,21	2 354,68	2 349,75	270 097 701	16:45
WIGdivplus	2 146,50	-0,02%	2 156,03	2 170,79	2 138,82	2 146,85	613 153 025	16:45
WIG.GAMES	17 776,12	-0,29%	17 926,97	17 998,91	17 705,01	17 827,78	34 756 519	16:45
WIG-GORNIC	4 355,08	-0,93%	4 434,65	4 460,94	4 333,34	4 396,02	54 242 606	16:45
WIG-GRY	22 661,22	-1,02%	23 029,40	23 079,43	22 605,43	22 893,71	36 357 028	16:45
WIGind	17 125,83	-1,58%	17 386,63	17 386,63	17 067,03	17 400,16	58 151 671	16:45
WIG-LEKI	3 368,81	-0,10%	3 386,36	3 393,66	3 353,24	3 372,12	1 290 560	16:45
WIGmed	18 869,03	0,90%	18 800,14	18 977,35	18 776,21	18 700,29	25 244 490	16:45
WIG-MOTO	8 708,13	0,87%	8 650,22	8 773,15	8 631,35	8 633,15	5 034 693	16:45
WIG.MS-BAS	17 665,03	-0,39%	17 845,44	18 019,74	17 586,45	17 734,11	108 318 075	16:45
WIG.MS-ECM	8 871,01	-0,58%	8 937,21	8 947,75	8 806,82	8 922,61	204 329 523	16:45
WIG.MS-FIN	20 056,74	0,18%	20 113,49	20 374,98	19 968,92	20 020,77	397 395 518	16:45
WIG-ODZIEZ	11 070,15	-0,10%	11 109,86	11 206,38	11 013,65	11 081,62	106 370 722	16:45
WIGtechTR	18 371,73	-0,17%	18 450,52	18 520,66	18 309,99	18 402,45	93 659 356	16:45
WIG-Ukrain	582,46	3,70%	585,17	585,17	582,46	561,67	5 461 104	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5600	-1,16%	2,5700	2,6100	2,5600	3 144	8 082	16:34	Reklama
08OCTAVA (08N)	0,7750	0,00%	0,7750	0,7750	0,7750	1	1	15:30
11BIT (11B)	185,0000	-0,86%	188,5000	190,0000	184,5000	16 593	3 091 365	16:45
3RGAMES (3RG)	0,8120	-0,73%	0,8180	0,8600	0,8100	85 683	71 951	16:32
4MASS (4MS)	4,6000	3,60%	4,4400	4,6300	4,3950	38 453	175 875	16:10
ABPL (ABE)	96,4000	-0,62%	97,8000	97,8000	96,3000	1 665	161 711	16:44
ACAUTOGAZ (ACG)	29,5000	-2,32%	30,0000	30,0000	29,5000	1 681	50 013	15:44
ACTION (ACT)	25,2000	2,02%	24,7000	25,3000	24,6000	11 311	282 456	16:44
ADIUVO (ADV)	0,8760	-1,13%	0,8800	0,8800	0,8620	17 262	14 992	15:35
AGORA (AGO)	9,2000	0,66%	9,2400	9,2600	9,1000	14 349	131 643	16:42
AGROTON (AGT)	5,0600	4,12%	4,9100	5,2600	4,9100	17 759	90 074	15:35
AIGAMES (ALG)	0,9140	0,00%	0,9120	0,9200	0,9120	2 295	2 106	14:52
AILLERON (ALL)	20,3000	-1,69%	20,6500	20,6500	19,7400	6 594	132 397	16:40
AIRWAY (AWM)	0,3940	-1,38%	0,3995	0,4090	0,3920	310 876	123 987	16:27
ALIOR (ALR)	96,3600	-0,74%	97,8000	99,2600	96,2200	321 618	31 542 769	16:45
ALLEGRO (ALE)	35,7300	0,51%	35,4550	35,8700	34,9000	2 627 054	93 037 333	16:45
ALTA (AAT)	2,0500	-1,44%	2,0800	2,0800	2,0300	3 010	6 171	12:13
ALTUSTFI (ALI)	2,0000	-4,76%	2,1000	2,1000	1,9850	42 443	85 208	16:23
AMBRA (AMB)	22,1500	0,00%	21,9500	22,1500	21,2500	17 720	388 649	16:41
AMICA (AMC)	60,6000	-2,57%	62,2000	63,0000	60,6000	3 426	212 306	16:43
AMPLI (APL)	0,9000	0,00%	0,9000	0,9000	0,9000	15	14	15:30
AMREST (EAT)	15,6800	0,90%	15,7000	15,8600	15,5600	276 336	4 349 851	16:44
ANSWEAR (ANR)	29,4500	-1,17%	30,2000	30,5000	29,2000	45 094	1 343 764	16:42
APATOR (APT)	20,3500	0,25%	20,4000	20,6000	20,1000	5 604	114 098	16:38
APLISENS (APN)	19,5500	2,09%	19,2500	19,5500	19,2500	38	740	16:08
APSENERGY (APE)	3,0000	-1,64%	3,0600	3,1500	2,9800	3 580	10 870	15:24
ARCHICOM (ARH)	45,7000	1,11%	45,2000	45,8000	44,6000	943	42 863	16:37
ARCTIC (ATC)	11,8200	-0,67%	11,9200	11,9200	11,6600	45 597	536 622	16:45
ARLEN (ARL)	36,9950	-0,68%	37,2600	37,3500	36,8200	7 767	287 614	16:43
ARTIFEX (ART)	15,1800	-1,30%	15,2000	15,3600	15,1200	1 356	20 621	16:44
ASBIS (ASB)	25,8600	0,94%	25,8000	26,4000	25,7000	59 138	1 543 440	16:45
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:28
ASSECOBS (ABS)	90,0000	-1,10%	91,0000	91,0000	88,8000	223	19 948	16:38
ASSECOPOL (ACP)	203,6000	-1,45%	205,6000	208,8000	202,8000	128 796	26 410 199	16:45
ASSECOSEE (ASE)	77,0000	2,94%	74,9000	77,4000	74,9000	2 690	206 629	16:44
ASTARTA (AST)	52,8000	-0,75%	53,3000	54,4000	52,8000	5 823	309 562	16:41
ATAL (1AT)	58,2000	-0,68%	58,3000	58,6000	57,2000	26 105	1 502 788	16:44
ATENDE (ATD)	3,1900	-1,54%	3,2700	3,2700	3,1900	12 665	40 860	16:25
ATLANTAPL (ATP)	15,9000	-0,63%	15,8500	16,0000	15,8500	127	2 019	16:39
ATLANTIS (ATS)	2,1300	-4,05%	2,1400	2,1400	2,1300	1 177	2 510	15:49
ATMGRUPA (ATG)	3,8000	0,53%	3,8000	3,8000	3,7600	2 853	10 812	16:39
ATREM (ATR)	46,6000	1,53%	45,9000	47,8000	45,9000	21 349	1 005 357	16:44
AUTOPARTN (APR)	20,0000	0,50%	19,9000	20,7500	19,9000	113 305	2 300 246	16:45
BBIDEV (BBD)	5,3000	0,00%	5,4000	5,4000	5,3000	1 161	6 215	16:35
BENEFIT (BFT)	3 085,0000	-2,06%	3 135,0000	3 165,0000	3 085,0000	3 391	10 625 630	16:45
BEST (BST)	24,6000	1,65%	24,2000	25,4000	24,0000	3 880	94 135	16:35
BETACOM (BCM)	5,1000	4,51%	4,9400	5,1500	4,9200	8 391	41 846	16:41
BIGCHEESE (BCS)	14,0400	0,00%	14,0600	14,0800	13,9000	6 434	90 318	16:45
BIOCELTIX (BCX)	101,2000	0,60%	100,6000	102,8000	100,0000	5 080	512 950	16:34
BIOMAXIMA (BMX)	14,0000	0,72%	13,9000	14,3000	13,7500	8 400	117 625	16:10
BIOMEDLUB (BML)	5,1600	-0,58%	5,1500	5,2100	5,1100	45 610	234 193	16:38
BIOPLANET (BIP)	17,0000	-1,73%	17,2000	17,7000	16,7000	1 042	17 598	16:40
BIOTON (BIO)	4,1800	0,24%	4,1700	4,1800	4,0900	83 407	344 887	16:36
BLOOBER (BLO)	32,8500	-0,45%	33,5500	33,5500	32,5000	7 570	249 022	16:34
BNPPPL (BNP)	104,0000	1,46%	103,0000	104,0000	102,5000	3 927	406 200	16:45
BOGDANKA (LWB)	24,1500	-2,62%	25,0000	25,0000	23,7000	65 693	1 582 363	16:45
BOOMBIT (BBT)	7,0200	-4,10%	7,3200	7,3200	7,0000	2 364	16 669	16:43
BORYSZEW (BRS)	6,3200	-2,17%	6,3800	6,4600	6,2600	54 577	347 706	16:44
BOS	10,3000	0,98%	10,3000	10,3000	10,2000	11 668	119 972	16:38
BOWIM (BOW)	4,6800	-0,43%	4,6000	4,7100	4,6000	1 146	5 319	16:45
BRAND24 (B24)	58,0000	0,00%	58,0000	58,0000	54,2000	1 322	74 503	16:43
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	575,4000	1,30%	575,0000	586,0000	572,2000	41 214	23 886 190	16:45
BUMECH (BMC)	8,6500	-1,26%	8,7600	8,7600	8,6500	5 891	51 226	16:43
CAPITAL (CPA)	0,1700	-22,73%	0,2000	0,2000	0,1700	45 900	8 233	15:30
CAPITEA (CAP)	0,4690	-1,26%	0,4670	0,4740	0,4600	155 675	72 140	16:07
CAPTORTX (CTX)	42,0000	1,69%	41,4000	42,1000	41,2000	12 499	520 426	16:45
CASPAR (CSR)	5,5500	2,78%	5,2500	5,5500	5,2500	502	2 786	12:49
CAVATINA (CAV)	15,6500	-2,19%	16,1500	16,1500	15,6500	1 197	19 134	15:19
CCC	192,0500	-0,41%	192,4000	194,1500	190,3000	184 768	35 508 364	16:45
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	265,6000	-1,26%	269,0000	271,1000	265,0000	97 896	26 179 303	16:45
CDRL (CDL)	10,2000	0,00%	10,3000	10,3000	10,2000	22	225	09:18
CELTIC (CPD)	6,0000	0,00%	5,9000	6,2000	5,9000	31 240	188 970	16:45
CEZ	206,0000	-1,90%	210,0000	211,2000	206,0000	31	6 472	16:31
CFI	0,1670	12,08%	0,1680	0,1680	0,1670	12 392	2 080	15:30
CIGAMES (CIG)	2,6500	3,52%	2,5950	2,7500	2,5950	1 553 322	4 145 418	16:43
CITYSERV (CTS)	6,0000	0,00%	6,0000	6,0000	6,0000	150	900	15:30
CLNPHARMA (CLN)	23,2000	0,43%	23,1000	23,4000	23,0000	6 866	159 185	16:37
CLOUD (CLD)	46,4000	2,20%	45,4000	46,4000	45,4000	186	8 628	15:04
COALENERG (CLE)	2,5300	29,74%	2,0800	2,5300	2,0800	1 253 844	2 993 746	16:44
COGNOR (COG)	7,4400	-0,53%	7,4800	7,5700	7,4000	16 940	126 562	16:44
COLUMBUS (CLC)	6,7500	-2,60%	6,9400	7,0000	6,6900	64 858	441 486	16:44
COMP (CMP)	235,0000	0,86%	232,0000	236,0000	232,0000	1 232	289 284	16:44
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,8000	4,8000	1 500	7 200	16:36
COMPREMUM (CPR)	0,9520	-2,06%	0,9720	0,9780	0,9360	43 798	41 506	16:45
CORMAY (CRM)	0,5000	-3,10%	0,5100	0,5100	0,4880	71 273	35 128	16:38
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	455,0000	-1,09%	459,0000	460,0000	449,0000	616	278 699	16:42
CREOTECH (CRI)	280,0000	-0,36%	281,0000	284,5000	277,5000	2 772	777 405	16:44
CYBERFLKS (CBF)	157,6000	-0,25%	158,6000	162,8000	155,0000	11 677	1 850 793	16:43
CYFRPLSAT (CPS)	16,7200	0,24%	16,7300	16,8300	16,4700	320 858	5 351 451	16:45
CZTOREBKA (CZT)	0,4200	-2,33%	0,4300	0,4300	0,4200	3 499	1 481	15:30
DADELO (DAD)	48,0000	1,05%	48,0000	48,1000	47,0000	3 133	149 808	16:45
DATAWALK (DAT)	112,2200	-3,92%	116,8000	119,6400	110,3000	10 106	1 157 706	16:41
DBENERGY (DBE)	12,1500	-3,57%	12,3500	12,6500	11,5500	2 170	26 033	16:45
DEBICA (DBC)	83,0000	0,00%	83,0000	83,0000	82,7000	698	57 830	16:01
DECORA (DCR)	73,6000	-0,54%	74,4000	74,4000	73,6000	351	26 014	16:32
DEKPOL (DEK)	73,4000	8,26%	68,2000	73,4000	66,8000	8 985	613 558	16:43
DELKO (DEL)	6,9400	1,17%	6,8600	6,9400	6,8600	1 057	7 293	16:21
DEVELIA (DVL)	8,1800	5,01%	7,8000	8,3200	7,8000	531 394	4 286 501	16:37
DGA	(19,0000)	-	-	-	-	-	-	09:00
DIAG (DIA)	160,8000	0,75%	159,6000	163,4500	159,5500	46 355	7 495 025	16:45
DIGITANET (DIG)	80,7000	0,25%	80,5000	80,7000	78,0000	3 703	295 435	16:41
DIGITREE (DTR)	14,0000	0,00%	14,0000	14,0000	14,0000	4	56	09:00
DINOPL (DNP)	522,4000	-1,62%	532,2000	537,2000	518,2000	106 223	56 234 579	16:45
DMGROUP (DMG)	3,7500	2,18%	3,7600	3,7600	3,7500	11	41	09:52
DOMDEV (DOM)	241,0000	2,77%	235,0000	245,0000	234,0000	5 203	1 252 152	16:44
DRAGOENT (DGE)	22,2000	-0,45%	22,3000	22,3000	21,4000	69	1 516	15:18
ECBSA (ECB)	31,0000	-1,27%	31,6000	31,6000	30,9000	4 547	141 198	16:28
ECHO (ECH)	5,2200	1,16%	5,1200	5,2200	5,1200	152 868	794 729	16:36
EDINVEST (EDI)	5,9200	0,34%	5,9000	5,9200	5,8000	536	3 139	15:21
EFEKT (EFK)	(5,0500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	48,5000	2,11%	47,2000	49,3000	47,0500	10 932	528 860	16:41
ELKOP (EKP)	2,4400	-3,56%	2,5300	2,5300	2,4400	4 236	10 461	16:39
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7400	-1,44%	2,7400	2,7400	2,7400	3 053	8 365	15:30
ENEA (ENA)	20,3000	1,00%	20,3000	20,7800	20,1200	242 985	4 965 211	16:45
ENELMED (ENE)	19,8000	4,21%	19,7000	20,0000	19,0000	1 418	28 112	15:49
ENERGA (ENG)	12,7000	0,16%	12,6200	12,7000	12,5600	16 270	206 040	16:44
ENERGOINS (ENI)	2,2800	-1,30%	2,3100	2,3400	2,2400	20 041	46 105	16:31
ENTER (ENT)	55,8000	-0,18%	56,3000	56,3000	55,5000	6 768	377 332	16:41
EQUNICO (EQU)	0,7740	0,00%	0,7740	0,7740	0,7400	31 999	23 934	16:45
ERBUD (ERB)	34,3000	0,00%	34,6500	34,6500	34,0500	1 632	56 207	16:41
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,0000	-1,10%	36,4000	36,4000	34,5000	5 124	182 041	15:52
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,8800	-3,17%	5,0000	5,0000	4,8100	118 043	575 334	16:42
EUROCASH (EUR)	8,1350	-0,37%	8,1700	8,2500	8,1150	113 970	934 429	16:45
EUROHOLD (EHG)	2,4200	-4,72%	2,5000	2,5000	2,4200	385	938	16:28
EUROTEL (ETL)	23,6000	3,96%	22,7000	24,0000	22,5000	10 345	239 518	16:38
FABRITY (FAB)	28,1000	0,00%	28,2000	28,3000	28,1000	412	11 613	16:03
FASING (FSG)	12,0000	0,00%	11,6000	12,0000	11,6000	277	3 214	16:43
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,1000	-2,42%	12,4000	12,4000	11,7000	825	9 876	15:59
FERRO (FRO)	37,0000	0,00%	37,0000	37,0000	36,7000	4 473	165 242	16:45
FMG	124,5000	1,63%	126,0000	126,0000	120,0000	70	8 469	13:05
FON	#0,8000	0,00%	-	-	-	-	-	15:31
FORTE SA (FTE)	31,5000	1,61%	31,5000	31,9000	30,7000	18 547	579 669	16:45
Reklama
GAMEOPS (GOP)	17,1600	-2,05%	17,5200	17,5200	17,1600	1 280	22 254	15:57	Reklama
GAMFACTOR (GIF)	7,0000	0,00%	7,0000	7,1400	6,9600	10 584	74 675	16:45
GENOMTEC (GMT)	7,0700	0,00%	7,0700	7,1000	6,9800	15 500	109 610	13:52
GETIN (GTN)	0,6790	6,09%	0,6500	0,7000	0,6430	6 629 078	4 507 106	16:44
GIGROUP (GIG)	1,9800	-3,41%	2,0100	2,0400	1,9800	4 340	8 652	16:25
GOBARTO (GOB)	25,5000	3,66%	24,9000	25,5000	24,9000	400	10 052	09:03
GPW	54,2500	0,46%	54,2000	54,6500	53,9500	66 769	3 623 312	16:44
GREENX (GRX)	1,7680	-0,73%	1,7810	1,8200	1,7500	398 495	713 401	16:45
GRENEVIA (GEA)	2,6600	-0,37%	2,6800	2,6800	2,6500	40 413	107 784	16:40
GRODNO (GRN)	9,9200	-0,80%	10,1000	10,1000	9,9200	1 127	11 283	16:25
GRUPAAZOTY (ATT)	18,9900	-13,99%	21,8000	22,0000	18,8900	2 058 097	40 918 997	16:45
GRUPRACUJ (GPP)	64,3000	0,47%	64,0000	65,0000	62,8000	32 890	2 102 892	16:43
GTC	4,0100	0,75%	3,9900	4,0900	3,9800	39 816	159 313	16:44
HANDLOWY (BHW)	109,8000	-1,08%	111,0000	111,4000	109,2000	35 536	3 933 793	16:44
HARPER (HRP)	6,7000	8,06%	6,2200	6,8400	6,2200	29 499	193 169	16:45
HELIO (HEL)	26,6000	-0,75%	26,8000	26,8000	26,6000	400	10 641	14:37
HERKULES (HRS)	1,2700	-3,05%	1,3000	1,3000	1,2200	22 402	28 118	16:39
HUUUGE-S144 (HUGE)	19,1000	0,53%	18,9400	19,1000	18,6200	33 142	623 758	16:40
HYDROTOR (HDR)	21,0000	0,00%	20,9000	21,0000	20,9000	179	3 748	16:08
IALBGR (IAG)	0,2500	-7,41%	0,2500	0,2500	0,2500	20	5	16:39
IBSM (IBS)	75,0000	0,81%	74,4000	75,0000	74,0000	48	3 561	14:49
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,9000	-0,37%	26,9000	27,2000	26,6000	2 443	65 919	16:11
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,1000	1,04%	28,8000	30,5000	28,8000	3 396	99 302	16:44
IMMOBILE (GKI)	3,7600	5,03%	3,5900	4,1400	3,5400	76 028	291 895	16:45
IMPERIO (IMP)	1,2100	0,00%	1,2100	1,2100	1,2100	1	1	16:36
IMS	3,7200	-1,06%	3,7300	3,7800	3,7200	4 335	16 279	16:25
INC	1,8550	1,64%	1,8350	1,8550	1,8350	3 121	5 735	15:52
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	315,0000	0,48%	312,0000	318,5000	310,0000	3 630	1 142 509	16:41
INPRO (INP)	7,1000	1,43%	7,1500	7,1500	7,1000	22	156	09:14
INSTALKRK (INK)	41,0000	-1,20%	41,5000	41,5000	40,5000	1 371	56 243	16:15
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,0700	-0,48%	2,1900	2,1900	2,0700	2 454	5 085	16:36
INTERCARS (CAR)	591,0000	1,03%	585,0000	594,0000	582,0000	4 526	2 660 437	16:42
INTERSPPL (IPO)	0,3680	-0,54%	0,3800	0,3800	0,3680	5 670	2 099	15:47
INTROL (INL)	6,9000	-1,15%	6,9800	6,9800	6,8200	5 034	34 986	16:31
IPOPEMA (IPE)	2,7800	0,36%	2,7700	2,8100	2,7500	8 567	23 783	15:59
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,7400	2,75%	3,6500	3,7600	3,6500	23	86	14:04
IZOSTAL (IZS)	2,5300	-0,78%	2,5500	2,5500	2,5200	23 138	58 683	16:43
JRH	4,7400	-2,07%	4,7300	4,8900	4,7300	3 409	16 341	15:57
JSW	22,7300	-0,92%	23,1000	23,4400	22,6900	176 103	4 058 302	16:43
JWWINVEST (JWW)	3,1200	0,65%	3,1200	3,1200	3,0100	460	1 391	11:14
KCI	0,9140	1,56%	0,9000	0,9140	0,8860	35 374	31 984	14:26
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	15:30
KERNEL (KER)	18,0000	0,67%	17,8800	18,7600	17,8000	29 452	533 799	16:33
KETY (KTY)	886,0000	-0,62%	893,0000	908,0000	877,0000	9 869	8 805 886	16:45
KGHM (KGH)	131,6000	-0,90%	134,0000	134,8500	130,6500	342 304	45 624 526	16:45
KGL	14,3000	0,00%	14,2000	14,3000	13,9000	936	13 035	16:43
KINOPOL (KPL)	15,9500	0,63%	15,8500	16,1000	15,7000	8 490	134 776	15:45
KOGENERA (KGN)	60,4000	0,83%	60,0000	60,6000	59,8000	1 807	108 798	15:58
KOMPAP (KMP)	27,0000	-0,74%	27,0000	27,0000	26,6000	507	13 663	16:40
KOMPUTRON (KOM)	5,4600	-0,73%	5,4800	5,6000	5,3200	5 315	29 334	16:36
KPPD (KPD)	(31,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9400	-2,89%	0,9400	0,9400	0,9400	1 500	1 410	16:42
KRKA (KRK)	858,0000	0,94%	850,0000	858,0000	840,0000	388	327 336	16:45
KRUK (KRU)	392,8000	-0,56%	395,4000	398,5000	390,7000	19 094	7 540 741	16:45
KRVITAMIN (KVT)	9,6400	-2,63%	9,9000	9,9000	9,4800	4 515	43 452	15:34
KSGAGRO (KSG)	3,1400	7,17%	2,9400	3,2300	2,9400	148 589	455 832	16:43
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	14.07.2025
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	16:41
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,7800	-1,07%	2,8100	2,8400	2,7800	9 981	28 119	15:40
LENTEX (LTX)	7,5600	0,00%	7,5600	7,5800	7,5600	3 247	24 555	16:40
LESS (LES)	0,2480	-2,75%	0,2470	0,2540	0,2400	21 202	5 104	15:17
LIBET (LBT)	1,4200	0,00%	1,4200	1,4200	1,4200	910	1 292	09:08
LOKUM (LKD)	22,0000	1,85%	21,5000	22,0000	21,5000	229	5 006	16:28
Reklama
LPP	14 725,0000	-0,03%	14 790,0000	15 020,0000	14 655,0000	4 613	68 482 275	16:45	Reklama
LSISOFT (LSI)	23,4000	-0,85%	23,6000	23,6000	23,4000	4	94	12:09
LUBAWA (LBW)	8,8800	0,79%	8,8850	8,8850	8,7000	225 413	1 981 126	16:45
MABION (MAB)	9,7900	-0,10%	9,8000	9,8000	9,7000	19 619	191 904	16:45
MAKARONPL (MAK)	19,9600	-0,20%	19,9600	19,9600	19,8600	1 177	23 438	16:45
MANGATA (MGT)	67,0000	0,00%	68,4000	68,4000	66,2000	318	21 252	14:39
MANYDEV (MAN)	#0,7000	10,41%	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,4600	-0,27%	7,4800	7,6200	7,3200	33 379	252 398	16:29
MAXCOM (MXC)	6,3400	-0,94%	6,4600	6,4600	6,3400	1 687	10 701	11:36
MBANK (MBK)	767,0000	-0,39%	770,0000	783,6000	755,0000	34 376	26 610 065	16:45
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,1000	-0,71%	28,3000	28,5000	28,1000	3 511	99 282	16:08
MDIENERGIA (MDI)	1,1000	3,77%	1,0600	1,1150	1,0600	1 306	1 415	16:37
MEDICALG (MDG)	30,7500	-0,49%	31,0000	32,5500	30,0500	51 872	1 632 288	16:45
MEDINICE (ICE)	7,8600	-1,50%	7,9100	8,0000	7,8000	2 204	17 407	15:59
MEGARON (MEG)	6,3000	0,00%	6,3000	6,3000	6,3000	40	252	15:30
MENNICA (MNC)	29,5000	-0,67%	29,5000	29,8000	29,0000	3 077	90 343	16:44
MERCATOR (MRC)	47,8000	-0,21%	48,0000	48,0000	47,4000	2 833	134 731	16:45
MERCOR (MCR)	25,4000	-0,78%	25,9000	26,0000	25,4000	455	11 816	15:26
MEXPOLSKA (MEX)	3,6200	0,00%	3,6200	3,6200	3,6200	8	29	12:16
MFO	35,4000	-1,67%	36,1000	36,1000	35,3000	3 563	128 545	15:55
MILKILAND (MLK)	2,2000	11,68%	2,0000	2,3500	2,0000	681 900	1 512 588	16:45
MILLENNIUM (MIL)	13,9600	2,65%	13,6000	14,0900	13,6000	1 907 189	26 499 299	16:45
MIRACULUM (MIR)	0,8640	-1,59%	0,8800	0,8800	0,8640	1 322	1 142	13:39
MIRBUD (MRB)	14,0500	0,43%	14,0200	14,2600	13,9500	54 701	771 813	16:45
MLPGROUP (MLG)	82,0000	0,00%	80,6000	82,0000	80,0000	223	17 956	16:31
MLSYSTEM (MLS)	17,0800	-1,84%	17,4000	17,4600	17,0800	2 489	42 788	16:25
MOBRUK (MBR)	297,0000	0,17%	298,5000	300,0000	294,5000	4 476	1 329 640	16:45
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	2 000	2 900	15:32
MOL	32,3800	0,37%	32,4800	32,4800	31,3200	1 810	58 451	16:39
MOLECURE (MOC)	5,7700	-0,86%	5,8000	5,8500	5,6300	33 441	192 773	16:45
MONNARI (MON)	5,0400	0,80%	5,0200	5,1000	5,0200	10 800	54 852	16:29
MOSTALPLC (MSP)	15,8000	0,64%	15,8000	15,8000	15,8000	2	32	09:00
MOSTALWAR (MSW)	7,7200	1,31%	7,6200	7,8200	7,6000	5 627	43 019	16:29
MOSTALZAB (MSZ)	6,1000	0,33%	6,0000	6,1200	6,0000	18 764	114 482	16:40
MOVIEGAME (MOV)	15,0000	-1,57%	15,2000	15,2000	15,0000	745	11 227	16:42
MURAPOL (MUR)	40,1000	3,08%	39,3500	40,4500	39,3500	32 783	1 310 868	16:45
MUZA (MZA)	13,2000	0,76%	13,1000	13,2000	13,1000	280	3 669	16:43
MWTRADE (MWT)	3,5000	-6,42%	3,7200	3,7200	3,5000	1 381	4 848	15:14
NANOGROUP (NNG)	2,6400	-0,19%	2,6500	2,6500	2,5050	29 569	76 388	15:48
NEUCA (NEU)	680,0000	1,80%	670,0000	683,0000	662,0000	2 441	1 637 585	16:42
NEWAG (NWG)	70,9000	0,14%	70,8000	71,0000	70,0000	14 291	1 012 917	16:45
NEXITY (NXG)	1,8000	-5,26%	1,8000	1,9000	1,7600	1 758	3 131	13:52
NOCTILUCA (NCL)	103,5000	-2,36%	105,0000	105,0000	103,5000	324	33 711	16:25
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3600	-1,88%	1,3860	1,3860	1,3300	20 651	27 752	16:30
NOVITA (NVT)	95,6000	-0,21%	94,4000	95,6000	94,2000	23	2 169	14:19
NTCAPITAL (NTC)	0,6560	0,00%	0,6560	0,6600	0,6560	7 961	5 235	16:06
NTTSYSTEM (NTT)	11,1500	6,19%	10,6000	11,2500	10,5000	27 114	295 690	16:28
ODLEWNIE (ODL)	9,1600	1,10%	9,0400	9,1600	9,0400	48	436	15:34
ONDE (OND)	9,9000	-0,20%	9,9200	10,1400	9,9000	3 888	38 921	16:44
ONESANO (ONO)	0,8900	-1,11%	0,9180	0,9260	0,8880	10 528	9 535	16:10
OPONEO.PL (OPN)	93,0000	0,00%	93,4000	93,4000	92,2000	9 655	895 968	16:45
OPTEAM (OPM)	3,8200	0,53%	3,8000	3,8200	3,8000	993	3 776	14:27
ORANGEPL (OPL)	8,9020	-0,49%	8,9500	9,0260	8,8600	521 431	4 657 934	16:45
ORCOGROUP (OPG)	4,8400	2,98%	4,2800	4,8600	4,2800	431	2 091	14:35
ORZBIALY (OBL)	38,6000	-2,03%	39,6000	39,6000	38,6000	457	17 641	16:18
OTLOG (OTS)	15,0800	-0,13%	15,1000	15,3200	14,8600	1 426	21 375	16:45
OTMUCHOW (OTM)	5,1000	-3,41%	5,2800	5,2800	5,1000	1 239	6 325	16:03
PAMAPOL (PMP)	2,5900	-0,38%	2,6000	2,6000	2,5100	4 165	10 573	15:43
PANOVA (NVA)	15,8500	1,28%	15,8500	15,8500	15,8500	48	761	14:38
PASSUS (PAS)	59,2000	3,50%	57,0000	60,4000	57,0000	2 443	144 771	16:39
PATENTUS (PAT)	3,5100	-1,40%	3,5700	3,6500	3,5000	9 677	34 591	16:43
PBG	#0,0200	11,11%	-	-	-	-	-	13:08
PBSFINANSE (PBF)	0,6500	-13,33%	0,6500	0,6500	0,6500	202	131	15:30
PCCEXOL (PCX)	2,6400	-1,12%	2,6700	2,6700	2,6100	3 611	9 495	15:06
PCCROKITA (PCR)	70,8000	0,85%	70,2000	70,9000	70,2000	2 351	165 762	16:42
PCFGROUP (PCF)	5,1600	1,18%	5,0800	5,1900	5,0800	41 043	209 994	16:43
PEKABEX (PBX)	17,5000	2,04%	17,1500	17,5500	17,1500	4 882	85 234	16:28
PEKAO (PEO)	187,2000	0,11%	187,4000	191,6500	186,0000	781 103	147 942 350	16:45
Reklama
PEPCO (PCO)	20,4600	-1,59%	20,8400	20,9200	20,2200	1 627 134	33 416 592	16:45	Reklama
PEPEES (PPS)	0,9700	-0,51%	0,9950	1,0000	0,9700	10 910	10 602	16:42
PGE	11,8900	-0,29%	11,9600	12,2100	11,8050	3 358 783	40 310 528	16:45
PGFGROUP (PGV)	0,5700	-5,00%	0,5920	0,6500	0,5560	95 806	58 481	16:20
PHARMENA (PHR)	3,5300	-0,28%	3,5300	3,5400	3,3900	665	2 299	15:48
PHN	10,0000	0,00%	10,0000	10,0000	9,9000	1 242	12 381	11:19
PHOTON (PEN)	3,3100	0,91%	3,3100	3,3200	3,2700	3 444	11 387	15:19
PKNORLEN (PKN)	87,4800	-0,82%	88,4000	88,9400	87,2000	1 878 506	166 105 480	16:45
PKOBP (PKO)	78,6400	0,59%	78,6800	79,7400	78,1000	1 826 240	144 603 723	16:45
PKPCARGO (PKP)	15,4000	-0,39%	15,5200	15,6900	15,3600	49 909	774 165	16:45
PLAYWAY (PLW)	287,0000	1,06%	287,0000	293,0000	284,0000	1 880	542 445	16:32
PLAZACNTR (PLZ)	2,5000	-0,40%	2,5000	2,5000	2,5000	1 880	4 700	10:57
PMPG (PGM)	2,3100	-1,70%	2,2500	2,3100	2,2300	3 354	7 547	12:48
POLENERGIA (PEP)	59,4000	-0,67%	59,8000	60,2000	59,4000	3 155	188 702	16:45
POLICE (PCE)	8,9000	-2,63%	9,1000	9,1000	8,8800	8 438	75 122	16:17
POLIMEXMS (PXM)	4,5150	-1,74%	4,5800	4,6750	4,4800	470 941	2 155 727	16:45
POLTREG (PTG)	32,5000	-0,31%	32,0000	32,5000	32,0000	71	2 287	13:10
POLWAX (PWX)	1,5300	3,38%	1,4800	1,5300	1,4800	102 774	155 242	16:36
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	09:00
PROJPRZEM (PJP)	16,9000	0,30%	16,9000	16,9000	16,6000	546	9 161	15:23
PROTEKTOR (PRT)	1,1600	-4,92%	1,2000	1,2000	1,1600	29 872	35 129	15:55
PTWP (PTW)	99,5000	-0,50%	105,0000	105,0000	99,5000	10	1 023	13:03
PULAWY (ZAP)	48,5000	-7,09%	51,8000	52,2000	48,4000	3 364	166 364	16:45
PURE (PUR)	4,8300	-10,06%	5,3500	5,3500	4,8160	84 383	425 325	16:45
PZU	59,8000	0,10%	59,9600	60,6600	59,4600	1 088 965	65 323 557	16:45
QNATECHNO (QNA)	28,8000	1,05%	28,5000	28,8000	28,5000	294	8 393	15:15
QUANTUM (QNT)	28,0000	1,45%	28,0000	28,0000	28,0000	86	2 408	15:30
QUERCUS (QRS)	11,3500	2,71%	11,0500	11,3500	11,0000	3 730	41 831	16:33
RAEN (RAE)	0,3090	-3,44%	0,3185	0,3185	0,3060	25 768	8 015	14:30
RAFAKO (RFK)	0,1234	-32,35%	0,1754	0,1798	0,1220	22 823 196	3 495 886	16:45
RAFAMET (RAF)	64,0000	-7,25%	69,0000	69,0000	63,0000	6 088	392 944	16:45
RAINBOW (RBW)	126,7000	-1,40%	128,9000	129,7000	125,4000	74 568	9 451 712	16:45
RANKPROGR (RNK)	4,3000	4,88%	4,1000	4,3000	4,1000	16 369	68 851	16:35
RAWLPLUG (RWL)	16,1000	0,63%	16,3000	16,3500	16,1000	138	2 227	16:01
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	09:01
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	5,2000	0,39%	5,2000	5,2000	5,1200	3 423	17 578	13:22
REMAK (RMK)	13,0500	-1,14%	13,0500	13,0500	12,9000	213	2 763	16:40
RENDER (RND)	84,0000	-3,45%	87,6000	87,6000	82,0000	699	59 183	16:24
ROPCZYCE (RPC)	26,8000	-1,11%	27,1000	27,6000	26,8000	221	5 960	16:42
RYVU (RVU)	31,1000	-1,58%	32,0000	32,0000	30,9000	21 530	674 963	16:43
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,9000	1,78%	22,5000	22,9000	22,5000	1 061	24 117	16:35
SANPL (SPL)	504,0000	-0,20%	510,0000	515,4000	500,8000	71 207	36 180 640	16:45
SANTANDER (SAN)	30,8400	0,78%	30,5000	30,8550	30,5000	659	20 295	14:32
SANWIL (SNW)	1,3050	0,77%	1,2950	1,3050	1,2750	27 988	36 131	16:35
SCPFL (SCP)	159,6000	-0,62%	161,8000	161,8000	158,0000	328	52 094	16:17
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4200	0,24%	8,4000	8,4200	8,3200	4 024	33 669	16:45
SELENAFM (SEL)	36,0000	1,12%	35,6000	36,8000	35,6000	379	13 866	12:56
SELVITA (SLV)	32,0000	3,56%	31,4000	33,3000	31,2000	165 534	5 366 274	16:44
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4880	0,62%	0,4900	0,4900	0,4720	6 779	3 217	15:47
SHOPER (SHO)	49,5000	0,20%	49,6000	49,9000	49,2000	4 702	233 219	16:43
SILVAIR-REGS (SVRS)	5,7500	-4,17%	5,9500	5,9500	5,7500	1 400	8 070	15:08
SILVANO (SFG)	5,5000	1,85%	5,4000	5,5600	5,4000	54	297	11:44
SIMFABRIC (SIM)	1,7040	-1,39%	1,7280	1,7940	1,7040	7 584	13 005	15:57
SKARBIEC (SKH)	27,7000	0,00%	28,0000	28,4000	27,7000	2 620	73 421	16:02
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	79,6000	-1,24%	81,6000	81,6000	79,4000	314	25 200	15:18
SOHODEV (SHD)	0,4460	-0,45%	0,4480	0,4480	0,4460	1 600	714	15:30
SONEL (SON)	17,3000	1,17%	17,4000	17,4000	17,0000	843	14 575	16:08
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	596,0000	0,00%	590,0000	596,0000	590,0000	53	31 466	13:56
STALEXP (STX)	3,1850	-0,78%	3,1850	3,2100	3,1200	1 276 249	4 048 671	16:45
STALPROD (STP)	251,0000	0,00%	251,0000	253,0000	250,0000	134	33 576	16:03
Reklama
STALPROFI (STF)	8,4800	0,00%	8,5000	8,5000	8,4400	3 050	25 881	16:29	Reklama
STAPORKOW (ZUK)	3,1000	-0,64%	3,1000	3,1000	3,1000	1 525	4 728	11:14
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	15:30
SUNEX (SNX)	7,2100	-1,37%	7,3100	7,3500	7,0600	7 276	52 049	15:56
SYGNITY (SGN)	107,0000	-4,46%	112,5000	112,5000	104,5000	3 285	351 860	16:39
SYNEKTIK (SNT)	201,2000	0,10%	201,2000	203,6000	199,7000	18 986	3 825 045	16:45
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	123,5000	2,07%	121,0000	124,0000	121,0000	160	19 514	15:38
TATRY (TMR)	(90,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,8280	-0,20%	8,8460	8,9640	8,7560	1 609 945	14 267 406	16:45
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	6,4800	1,57%	6,4800	6,4800	6,4800	10	65	09:25
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7150	634	456	16:35
TESGAS (TSG)	2,3800	0,00%	2,3800	2,3800	2,3800	1 074	2 556	13:01
TEXT (TXT)	57,4000	3,42%	55,8500	57,7000	55,8500	101 845	5 809 141	16:45
TORPOL (TOR)	36,8500	-0,41%	37,0000	37,0000	36,8000	5 128	189 171	16:41
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,7400	4,73%	9,3200	9,8000	9,3000	249 551	2 399 399	16:45
TRAKCJA (TRK)	2,1700	-0,69%	2,1650	2,1850	2,1100	104 813	225 211	16:38
TRANSPOL (TRN)	4,2500	-2,75%	4,4000	4,4000	4,2500	2 875	12 379	16:40
TRITON (TRI)	#3,6800	0,55%	-	-	-	-	-	15:30
TSGAMES (TEN)	81,5000	0,00%	82,3000	82,4000	81,2000	10 011	817 499	16:39
ULMA (ULM)	59,0000	-2,48%	60,5000	60,5000	59,0000	3	180	10:16
ULTGAMES (ULG)	11,9500	-3,63%	12,4000	12,5000	11,9500	2 979	36 414	16:42
UNFOLD (UNF)	1,1000	2,80%	1,0700	1,1000	1,0700	54	59	15:39
UNIBEP (UNI)	11,1000	0,00%	11,1000	11,1500	10,9500	1 360	15 061	16:19
UNICREDIT (UCG)	247,4000	0,92%	248,9500	248,9500	247,4000	110	27 230	16:32
UNIMA (U2K)	8,1200	1,25%	8,0600	8,1600	8,0200	8 930	72 235	14:57
UNIMOT (UNT)	139,0000	-0,71%	140,2000	141,4000	138,0000	1 818	254 194	16:40
URTESTE (URT)	49,5000	-0,20%	48,0000	49,5000	47,8000	81	3 905	16:31
VERCOM (VRC)	118,0000	-1,17%	117,8000	118,4000	116,2000	1 896	222 957	16:45
VIGOPHOTN (VGO)	485,0000	-1,02%	490,0000	490,0000	484,0000	340	165 210	16:04
VINDEXUS (VIN)	11,7500	0,43%	11,8000	12,0000	11,6000	5 750	68 605	15:09
VISTAL (VTL)	#0,3980	-33,67%	-	-	-	-	-	16:08
VIVID (VVD)	0,5300	0,00%	0,5300	0,5340	0,5120	32 771	17 222	15:47
VOTUM (VOT)	45,9000	2,00%	45,2000	46,4000	45,1500	23 174	1 056 554	16:45
VOXEL (VOX)	181,6000	3,77%	176,0000	184,6000	174,0000	9 418	1 678 521	16:42
VRG	3,8000	0,00%	3,8000	3,8300	3,8000	3 888	14 822	16:36
WARIMPEX (WXF)	2,6600	-4,32%	2,7300	2,7400	2,6400	7 963	21 417	16:03
WASKO (WAS)	1,8350	2,80%	1,7850	1,8500	1,7800	20 280	36 704	16:41
WAWEL (WWL)	650,0000	0,62%	662,0000	662,0000	650,0000	12	7 920	16:00
WIELTON (WLT)	6,3200	0,00%	6,3300	6,3800	6,2600	31 204	197 060	16:45
WIKANA (WIK)	6,9000	0,00%	6,9000	6,9000	6,9000	2 400	16 560	12:20
WINVEST (WIS)	0,1700	-32,00%	0,2000	0,2000	0,1700	108 183	20 020	16:03
WIRTUALNA (WPL)	79,6000	-0,13%	79,7000	80,8000	79,2000	24 440	1 953 344	16:38
WITTCHEN (WTN)	19,0400	0,85%	18,8600	19,1000	18,6200	7 819	147 279	16:44
XPLUS (XPL)	3,6400	3,12%	3,5700	3,6800	3,5700	6 848	25 089	16:44
XTPL (XTP)	76,0000	1,20%	75,1000	77,0000	75,0000	493	37 599	16:30
XTRADEBDM (XTB)	71,5600	-0,75%	72,1000	72,5000	71,3000	137 878	9 920 596	16:45
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,1500	-0,19%	21,2900	21,4700	21,0000	996 666	21 160 124	16:45
ZAMET (ZMT)	0,8360	-0,95%	0,8440	0,8440	0,8340	4 740	3 977	15:49
ZEPAK (ZEP)	24,2000	-0,82%	24,1000	24,6000	24,1000	13 645	330 651	16:39
ZREMB (ZRE)	6,4600	-3,58%	6,7000	6,7500	6,4600	33 570	219 947	16:43
ZUE	9,9600	-0,40%	9,9000	9,9600	9,8800	2 690	26 603	15:41

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.