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	106 408,27	0,76%	105 952,74	106 460,24	105 952,74	105 605,91	435 829 339	11:50
WIG20	2 904,95	0,87%	2 894,35	2 905,40	2 891,55	2 879,77	338 742 580	12:05
WIG30	3 755,79	0,76%	3 740,85	3 757,64	3 740,85	3 727,45	384 749 226	12:05
mWIG40	7 966,19	0,72%	7 918,07	7 973,56	7 916,01	7 909,38	80 704 032	11:50
sWIG80	28 818,13	0,25%	28 773,23	28 909,50	28 773,23	28 745,24	24 439 544	11:50
WIG-BANKI	16 932,24	1,50%	16 768,29	16 943,90	16 768,29	16 682,68	116 951 038	11:50
WIG-BUDOW	8 490,33	1,50%	8 431,61	8 515,70	8 431,61	8 364,54	9 516 302	11:50
WIG-CHEMIA	8 549,36	-5,04%	8 859,68	8 859,68	8 487,98	9 003,52	12 759 150	11:50
WIG-ENERG	4 570,17	1,37%	4 516,75	4 581,50	4 510,65	4 508,53	30 334 311	11:50
WIG-INFO	9 828,91	-0,13%	9 832,93	9 922,90	9 821,05	9 841,55	10 486 778	11:50
WIG-MEDIA	7 108,13	0,27%	7 102,03	7 170,00	7 093,86	7 088,89	1 397 603	11:50
WIG-NRCHOM	5 441,10	2,35%	5 319,72	5 464,57	5 319,72	5 315,94	5 182 490	11:50
WIG-PALIWA	9 688,70	0,46%	9 699,59	9 719,71	9 632,00	9 643,98	54 441 459	11:50
WIG-Poland	111 105,84	0,65%	111 105,84	111 105,84	111 105,84	110 390,35	420 824 203	11:15
WIG-SPOZYW	3 084,02	1,45%	3 040,17	3 093,69	3 040,17	3 039,82	2 260 860	11:50
WIG20lev	584,18	1,61%	580,64	585,05	579,52	574,90	318 465 575	11:50
WIG20short	2 902,84	-0,79%	2 911,85	2 914,70	2 900,62	2 925,84	318 465 575	11:50
GPWB-B1Y3Y	1 263,11	0,01%	1 263,11	1 263,11	1 263,11	1 262,98	-	10:15
GPWB-B1Y4Y	1 267,33	0,01%	1 267,33	1 267,33	1 267,33	1 267,17	-	10:15
GPWB-B1Y5Y	1 272,47	0,02%	1 272,47	1 272,47	1 272,47	1 272,21	-	10:15
GPWB-B3Y5Y	1 284,30	0,03%	1 284,30	1 284,30	1 284,30	1 283,93	-	10:15
GPWB-B5Y	1 279,29	0,06%	1 279,29	1 279,29	1 279,29	1 278,53	-	10:15
GPWB-BWZ	1 270,66	0,02%	1 270,66	1 270,66	1 270,66	1 270,45	-	10:15
INNOVATOR	1 764,81	0,01%	1 764,81	1 764,81	1 764,81	1 764,61	117 225 732	11:15
mWIG40dvp	191,06	1,08%	191,06	191,06	191,06	189,02	80 995 069	11:00
mWIG40TR	12 330,12	0,74%	12 255,64	12 341,52	12 252,44	12 239,03	80 704 032	11:50
mWIG40TRlv	19 330,04	1,48%	19 098,20	19 365,52	19 088,23	19 048,91	80 704 032	11:50
mWIG40TRsh	2 339,90	-0,72%	2 354,24	2 354,86	2 337,70	2 356,84	80 704 032	11:50
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	24 459 328	11:00
sWIG80TR	44 646,90	0,25%	44 577,34	44 788,45	44 577,34	44 533,97	24 439 544	11:50
WIG140	2 063,95	0,77%	2 054,96	2 064,98	2 054,96	2 048,24	423 609 152	11:50
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	320 601 412	11:00
WIG20TR	6 237,76	0,81%	6 218,69	6 242,45	6 212,68	6 187,37	318 465 575	11:50
WIG20TRlev	5 370,92	1,62%	5 338,34	5 378,94	5 328,07	5 285,50	318 465 575	11:50
WIG20TRsht	2 717,26	-0,79%	2 725,70	2 728,36	2 715,19	2 738,87	318 465 575	11:50
WIG30TR	7 920,45	0,72%	7 891,94	7 927,36	7 891,94	7 863,67	361 577 321	11:50
WIG-CEE	2 485,31	0,53%	2 485,31	2 485,31	2 485,31	2 472,18	3 956 652	11:15
WIGdiv	2 372,03	0,95%	2 359,06	2 380,21	2 359,06	2 349,75	89 519 163	11:50
WIGdivplus	2 166,18	0,90%	2 156,03	2 170,25	2 156,03	2 146,85	181 984 388	11:50
WIG.GAMES	17 909,59	0,46%	17 926,97	17 998,91	17 865,30	17 827,78	10 235 335	11:50
WIG-GORNIC	4 425,47	0,67%	4 434,65	4 449,01	4 415,57	4 396,02	15 298 713	11:50
WIG-GRY	22 940,24	0,20%	23 029,40	23 079,43	22 852,15	22 893,71	11 016 969	11:50
WIGind	17 260,31	-0,80%	17 386,63	17 386,63	17 238,70	17 400,16	18 829 845	11:50
WIG-LEKI	3 376,23	0,12%	3 386,36	3 393,66	3 357,42	3 372,12	533 980	11:50
WIGmed	18 831,10	0,70%	18 800,14	18 887,18	18 776,21	18 700,29	15 711 878	11:50
WIG-MOTO	8 671,10	0,44%	8 650,22	8 708,16	8 631,35	8 633,15	1 605 905	11:50
WIG.MS-BAS	17 931,86	1,12%	17 845,44	18 019,74	17 767,65	17 734,11	42 387 523	11:50
WIG.MS-ECM	8 918,66	-0,04%	8 937,21	8 937,21	8 875,53	8 922,61	55 801 317	11:50
WIG.MS-FIN	20 265,82	1,22%	20 113,49	20 278,38	20 111,81	20 020,77	111 853 192	11:50
WIG-ODZIEZ	11 135,19	0,48%	11 109,86	11 160,67	11 084,72	11 081,62	36 455 172	11:50
WIGtechTR	18 470,70	0,37%	18 450,52	18 520,66	18 438,77	18 402,45	30 959 347	11:50
WIG-Ukrain	585,17	4,18%	585,17	585,17	585,17	561,67	3 872 188	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-0,77%	2,5700	2,5700	2,5700	500	1 285	10:45	Reklama
08OCTAVA (08N)	0,7750	0,00%	0,7750	0,7750	0,7750	1	1	11:30
11BIT (11B)	187,7000	0,59%	188,5000	190,0000	186,9000	4 888	922 828	11:50
3RGAMES (3RG)	0,8140	-0,49%	0,8180	0,8600	0,8100	68 518	57 918	11:30
4MASS (4MS)	4,6000	3,60%	4,4400	4,6200	4,3950	15 312	69 459	11:43
ABPL (ABE)	97,0000	0,00%	97,8000	97,8000	96,7000	885	86 297	11:32
ACAUTOGAZ (ACG)	29,7000	-1,66%	30,0000	30,0000	29,7000	657	19 659	11:14
ACTION (ACT)	24,9500	1,01%	24,7000	25,0000	24,6000	2 920	72 618	11:38
ADIUVO (ADV)	0,8620	-2,71%	0,8800	0,8800	0,8620	14 901	12 954	11:14
AGORA (AGO)	9,1600	0,22%	9,2400	9,2600	9,1000	9 908	90 766	11:14
AGROTON (AGT)	5,1200	5,35%	4,9100	5,2600	4,9100	15 107	76 819	11:50
AIGAMES (ALG)	0,9140	0,00%	0,9120	0,9140	0,9120	30	27	10:59
AILLERON (ALL)	20,0500	-2,91%	20,6500	20,6500	20,0500	2 668	53 830	11:47
AIRWAY (AWM)	0,4025	0,75%	0,3995	0,4090	0,3920	236 114	94 317	11:46
ALIOR (ALR)	98,4000	1,36%	97,8000	98,4000	97,1000	52 011	5 100 450	11:50
ALLEGRO (ALE)	35,2900	-0,73%	35,4550	35,5500	34,9000	760 755	26 766 002	11:50
ALTA (AAT)	2,0500	-1,44%	2,0800	2,0800	2,0300	33	68	11:18
ALTUSTFI (ALI)	2,0600	-1,90%	2,1000	2,1000	2,0500	1 772	3 671	11:31
AMBRA (AMB)	22,0500	-0,45%	21,9500	22,1000	21,2500	14 930	326 960	11:50
AMICA (AMC)	62,2000	0,00%	62,2000	63,0000	61,6000	1 150	71 606	10:59
AMPLI (APL)	0,9000	0,00%	0,9000	0,9000	0,9000	15	14	11:30
AMREST (EAT)	15,6000	0,39%	15,7000	15,7600	15,5600	24 836	388 528	11:48
ANSWEAR (ANR)	29,6000	-0,67%	30,2000	30,5000	29,2000	35 148	1 051 496	11:47
APATOR (APT)	20,5000	0,99%	20,4000	20,6000	20,3500	2 111	43 239	11:42
APLISENS (APN)	19,5500	2,09%	19,2500	19,5500	19,2500	12	232	09:07
APSENERGY (APE)	3,0000	-1,64%	3,0600	3,1500	3,0000	2 823	8 599	11:38
ARCHICOM (ARH)	45,7000	1,11%	45,2000	45,8000	44,6000	346	15 578	11:07
ARCTIC (ATC)	11,7800	-1,01%	11,9200	11,9200	11,6600	21 282	249 947	11:46
ARLEN (ARL)	37,1000	-0,40%	37,2600	37,3500	37,1000	2 704	100 406	11:50
ARTIFEX (ART)	15,3000	-0,52%	15,2000	15,3600	15,1200	571	8 689	11:49
ASBIS (ASB)	26,3000	2,65%	25,8000	26,4000	25,7000	26 158	684 610	11:49
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	89,4000	-1,76%	91,0000	91,0000	89,4000	55	4 977	11:17
ASSECOPOL (ACP)	205,4000	-0,58%	205,6000	208,8000	205,0000	25 970	5 358 629	11:48
ASSECOSEE (ASE)	77,0000	2,94%	74,9000	77,4000	74,9000	600	45 747	11:46
ASTARTA (AST)	53,2000	0,00%	53,3000	54,4000	52,9000	4 006	213 294	11:40
ATAL (1AT)	57,9000	-1,19%	58,3000	58,6000	57,4000	10 070	580 889	11:50
ATENDE (ATD)	3,2200	-0,62%	3,2700	3,2700	3,2000	9 804	31 667	11:29
ATLANTAPL (ATP)	16,0000	0,00%	15,8500	16,0000	15,8500	38	604	11:01
ATLANTIS (ATS)	(2,2200)	-	-	-	-	-	-	09:00
ATMGRUPA (ATG)	3,7600	-0,53%	3,8000	3,8000	3,7600	1 952	7 398	11:01
ATREM (ATR)	46,9000	2,18%	45,9000	47,8000	45,9000	8 155	382 589	11:50
AUTOPARTN (APR)	20,5000	3,02%	19,9000	20,6500	19,9000	49 817	1 006 582	11:49
BBIDEV (BBD)	5,4000	1,89%	5,4000	5,4000	5,4000	524	2 830	11:17
BENEFIT (BFT)	3 160,0000	0,32%	3 135,0000	3 165,0000	3 135,0000	1 430	4 508 420	11:50
BEST (BST)	24,0000	-0,83%	24,2000	24,2000	24,0000	517	12 425	11:32
BETACOM (BCM)	4,9400	1,23%	4,9400	4,9400	4,9400	197	973	09:25
BIGCHEESE (BCS)	14,0800	0,28%	14,0600	14,0800	13,9200	3 299	46 350	11:45
BIOCELTIX (BCX)	102,0000	1,39%	100,6000	102,0000	100,0000	3 418	344 323	11:48
BIOMAXIMA (BMX)	13,8500	-0,36%	13,9000	13,9000	13,7500	1 591	21 936	11:46
BIOMEDLUB (BML)	5,1300	-1,16%	5,1500	5,2100	5,1100	31 581	162 037	11:42
BIOPLANET (BIP)	(17,3000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1500	-0,48%	4,1700	4,1700	4,1400	29 700	123 404	11:50
BLOOBER (BLO)	32,8000	-0,61%	33,5500	33,5500	32,5000	3 593	118 585	11:46
BNPPPL (BNP)	103,0000	0,49%	103,0000	103,5000	102,5000	1 654	170 468	11:45
BOGDANKA (LWB)	24,2500	-2,22%	25,0000	25,0000	24,2500	9 912	244 285	11:49
BOOMBIT (BBT)	7,2600	-0,82%	7,3200	7,3200	7,2600	51	372	11:49
BORYSZEW (BRS)	6,3400	-1,86%	6,3800	6,4600	6,2600	37 415	238 390	11:14
BOS	10,2200	0,20%	10,3000	10,3000	10,2000	1 621	16 563	11:08
BOWIM (BOW)	4,6800	-0,43%	4,6000	4,7100	4,6000	287	1 328	11:21
BRAND24 (B24)	56,6000	-2,41%	58,0000	58,0000	54,2000	562	31 298	11:34
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	582,0000	2,46%	575,0000	585,6000	574,2000	11 729	6 804 655	11:48
BUMECH (BMC)	8,6600	-1,14%	8,7600	8,7600	8,6600	2 955	25 795	11:20
CAPITAL (CPA)	0,2000	-9,09%	0,2000	0,2000	0,2000	14 319	2 864	11:42
CAPITEA (CAP)	0,4650	-2,11%	0,4670	0,4740	0,4650	48 160	22 445	11:29
CAPTORTX (CTX)	41,4000	0,24%	41,4000	42,1000	41,3000	5 801	240 920	11:49
CASPAR (CSR)	5,2500	-2,78%	5,2500	5,2500	5,2500	2	11	11:04
CAVATINA (CAV)	16,1500	0,94%	16,1500	16,1500	16,1500	15	242	09:46
CCC	192,5500	-0,16%	192,4000	194,1500	191,3000	71 092	13 675 582	11:50
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,5000	0,19%	269,0000	271,1000	268,2000	25 591	6 889 674	11:50
CDRL (CDL)	10,2000	0,00%	10,3000	10,3000	10,2000	22	225	09:18
CELTIC (CPD)	6,1000	1,67%	5,9000	6,2000	5,9000	10 275	61 948	11:42
CEZ	211,2000	0,57%	210,0000	211,2000	210,0000	13	2 734	09:24
CFI	0,1680	12,75%	0,1680	0,1680	0,1680	10 390	1 746	11:50
CIGAMES (CIG)	2,7100	5,86%	2,5950	2,7500	2,5950	730 491	1 964 744	11:50
CITYSERV (CTS)	6,0000	0,00%	6,0000	6,0000	6,0000	150	900	11:30
CLNPHARMA (CLN)	23,3500	1,08%	23,1000	23,4000	23,0500	3 705	86 250	11:34
CLOUD (CLD)	46,4000	2,20%	45,4000	46,4000	45,4000	13	602	11:25
COALENERG (CLE)	2,3700	21,54%	2,0800	2,5300	2,0800	851 966	2 009 095	11:46
COGNOR (COG)	7,4900	0,13%	7,4800	7,5700	7,4000	9 246	69 198	11:39
COLUMBUS (CLC)	6,8600	-1,01%	6,9400	7,0000	6,8000	17 489	120 559	11:45
COMP (CMP)	236,0000	1,29%	232,0000	236,0000	232,0000	225	52 764	11:17
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9400	-3,29%	0,9720	0,9780	0,9400	29 192	27 627	11:47
CORMAY (CRM)	0,5100	-1,16%	0,5100	0,5100	0,5100	1 360	694	10:43
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	451,0000	-1,96%	459,0000	460,0000	450,0000	190	86 304	11:47
CREOTECH (CRI)	279,0000	-0,71%	281,0000	281,0000	277,5000	1 496	418 492	11:48
CYBERFLKS (CBF)	159,4000	0,89%	158,6000	162,8000	158,0000	5 140	827 091	11:49
CYFRPLSAT (CPS)	16,7750	0,57%	16,7300	16,7750	16,5600	116 162	1 938 356	11:50
CZTOREBKA (CZT)	0,4300	0,00%	0,4300	0,4300	0,4300	1 190	512	11:30
DADELO (DAD)	47,5000	0,00%	48,0000	48,1000	47,0000	1 573	75 352	11:48
DATAWALK (DAT)	118,5800	1,52%	116,8000	119,6400	116,8000	1 544	182 574	11:32
DBENERGY (DBE)	12,2000	-3,17%	12,3500	12,3500	12,2000	166	2 028	11:13
DEBICA (DBC)	83,0000	0,00%	83,0000	83,0000	82,7000	253	20 969	11:29
DECORA (DCR)	74,0000	0,00%	74,4000	74,4000	73,8000	175	13 004	11:31
DEKPOL (DEK)	68,0000	0,29%	68,2000	68,2000	66,8000	4 824	325 726	11:42
DELKO (DEL)	6,9200	0,87%	6,8600	6,9200	6,8600	498	3 433	11:38
DEVELIA (DVL)	8,2300	5,65%	7,8000	8,3200	7,8000	419 514	3 367 249	11:50
DGA	(19,0000)	-	-	-	-	-	-	09:00
DIAG (DIA)	162,0000	1,50%	159,6000	163,4500	159,5500	36 526	5 908 601	11:50
DIGITANET (DIG)	79,6000	-1,12%	80,5000	80,6000	78,0000	2 020	160 823	11:49
DIGITREE (DTR)	14,0000	0,00%	14,0000	14,0000	14,0000	4	56	09:00
DINOPL (DNP)	533,6000	0,49%	532,2000	537,2000	531,2000	21 237	11 333 613	11:50
DMGROUP (DMG)	3,7500	2,18%	3,7600	3,7600	3,7500	11	41	09:52
DOMDEV (DOM)	240,5000	2,56%	235,0000	243,0000	234,0000	1 906	452 634	11:49
DRAGOENT (DGE)	22,3000	0,00%	22,3000	22,3000	22,3000	43	959	09:15
ECBSA (ECB)	31,1000	-0,96%	31,6000	31,6000	30,9000	3 377	104 740	11:41
ECHO (ECH)	5,1600	0,00%	5,1200	5,1800	5,1200	3 032	15 645	11:33
EDINVEST (EDI)	5,9000	0,00%	5,9000	5,9000	5,9000	198	1 168	11:21
EFEKT (EFK)	(5,0500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	48,0000	1,05%	47,2000	48,0000	47,0500	3 344	159 178	11:47
ELKOP (EKP)	2,4400	-3,56%	2,5300	2,5300	2,4400	67	169	10:03
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,7200	-2,16%	-	-	-	-	-	11:34
ENEA (ENA)	20,4800	1,89%	20,3000	20,7800	20,2200	108 133	2 216 267	11:50
ENELMED (ENE)	19,0000	0,00%	19,7000	19,7000	19,0000	19	366	11:35
ENERGA (ENG)	12,6200	-0,47%	12,6200	12,7000	12,5600	5 613	70 979	11:46
ENERGOINS (ENI)	2,2400	-3,03%	2,3100	2,3400	2,2400	18 274	42 120	11:21
ENTER (ENT)	55,8000	-0,18%	56,3000	56,3000	55,5000	4 923	274 643	11:35
EQUNICO (EQU)	0,7740	0,00%	0,7740	0,7740	0,7400	16 502	12 369	10:46
ERBUD (ERB)	34,5500	0,73%	34,6500	34,6500	34,0500	627	21 608	11:17
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,9000	-1,37%	36,4000	36,4000	34,5000	4 411	156 618	11:35
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,9000	-2,78%	5,0000	5,0000	4,8100	80 016	390 646	11:42
EUROCASH (EUR)	8,2400	0,92%	8,1700	8,2500	8,1700	49 566	407 149	11:50
EUROHOLD (EHG)	(2,5400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	22,7000	0,00%	22,7000	22,7000	22,5000	4 279	96 660	11:44
FABRITY (FAB)	28,2000	0,36%	28,2000	28,2000	28,2000	237	6 683	10:23
FASING (FSG)	(12,0000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	12,4000	0,00%	12,4000	12,4000	12,4000	2	25	09:00
FERRO (FRO)	37,0000	0,00%	37,0000	37,0000	36,7000	2 422	89 497	11:39
FMG	120,0000	-2,04%	126,0000	126,0000	120,0000	34	4 092	10:50
FON	#0,8000	0,00%	-	-	-	-	-	11:03
FORTE SA (FTE)	31,2000	0,65%	31,5000	31,5000	30,7000	16 108	502 543	11:46
Reklama
GAMEOPS (GOP)	17,2800	-1,37%	17,5200	17,5200	17,1600	1 190	20 710	11:32	Reklama
GAMFACTOR (GIF)	7,0200	0,29%	7,0000	7,1400	7,0000	5 279	37 354	11:39
GENOMTEC (GMT)	7,0800	0,14%	7,0700	7,1000	6,9800	13 837	97 952	11:44
GETIN (GTN)	0,6800	6,25%	0,6500	0,7000	0,6430	4 857 455	3 300 326	11:49
GIGROUP (GIG)	2,0400	-0,49%	2,0100	2,0400	1,9900	1 510	3 013	09:08
GOBARTO (GOB)	25,5000	3,66%	24,9000	25,5000	24,9000	400	10 052	09:03
GPW	54,2000	0,37%	54,2000	54,3500	53,9500	19 678	1 065 018	11:50
GREENX (GRX)	1,7800	-0,06%	1,7810	1,8200	1,7770	219 675	396 636	11:48
GRENEVIA (GEA)	2,6800	0,37%	2,6800	2,6800	2,6500	18 533	49 569	11:29
GRODNO (GRN)	10,0500	0,50%	10,1000	10,1000	10,0000	566	5 686	11:40
GRUPAAZOTY (ATT)	20,4800	-7,25%	21,8000	22,0000	20,3000	604 978	12 565 244	11:50
GRUPRACUJ (GPP)	63,1000	-1,41%	64,0000	64,0000	62,9000	8 224	518 706	11:28
GTC	4,0200	1,01%	3,9900	4,0200	3,9800	798	3 181	11:36
HANDLOWY (BHW)	111,4000	0,36%	111,0000	111,4000	110,6000	8 479	941 741	11:45
HARPER (HRP)	6,3200	1,94%	6,2200	6,3400	6,2200	5 699	35 810	11:37
HELIO (HEL)	26,8000	0,00%	26,8000	26,8000	26,8000	3	80	09:07
HERKULES (HRS)	1,3000	-0,76%	1,3000	1,3000	1,2800	114	148	11:46
HUUUGE-S144 (HUGE)	18,7800	-1,16%	18,9400	18,9400	18,6200	13 724	256 869	11:44
HYDROTOR (HDR)	21,0000	0,00%	20,9000	21,0000	20,9000	37	775	10:38
IALBGR (IAG)	(0,2700)	-	-	-	-	-	-	11:30
IBSM (IBS)	74,4000	0,00%	74,4000	74,4000	74,4000	1	74	09:00
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,6000	-1,48%	26,9000	27,2000	26,6000	1 614	43 679	11:32
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,8000	3,47%	28,8000	30,5000	28,8000	2 409	70 504	10:34
IMMOBILE (GKI)	3,6000	0,56%	3,5900	3,6000	3,5400	2 717	9 740	11:11
IMPERIO (IMP)	(1,2100)	-	-	-	-	-	-	09:00
IMS	3,7600	0,00%	3,7300	3,7700	3,7200	2 925	10 998	11:38
INC	1,8350	0,55%	1,8350	1,8350	1,8350	1 111	2 039	11:26
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	316,0000	0,80%	312,0000	317,5000	310,0000	593	186 896	11:44
INPRO (INP)	7,1000	1,43%	7,1500	7,1500	7,1000	22	156	09:14
INSTALKRK (INK)	40,7000	-1,93%	41,5000	41,5000	40,5000	1 280	52 508	11:41
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0800	0,00%	2,1900	2,1900	2,0800	45	95	10:35
INTERCARS (CAR)	584,0000	-0,17%	585,0000	587,0000	584,0000	969	566 650	11:43
INTERSPPL (IPO)	0,3750	1,35%	0,3800	0,3800	0,3750	301	113	10:09
INTROL (INL)	6,9800	0,00%	6,9800	6,9800	6,9800	2 486	17 352	10:40
IPOPEMA (IPE)	2,8000	1,08%	2,7700	2,8100	2,7700	7 716	21 423	10:52
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,6500	0,27%	3,6500	3,7600	3,6500	5	18	11:20
IZOSTAL (IZS)	2,5300	-0,78%	2,5500	2,5500	2,5200	9 102	23 098	11:26
JRH	4,7300	-2,27%	4,7300	4,7300	4,7300	1 267	5 993	11:22
JSW	23,0500	0,48%	23,1000	23,2200	23,0000	48 150	1 111 845	11:49
JWWINVEST (JWW)	3,1200	0,65%	3,1200	3,1200	3,0100	460	1 391	11:14
KCI	0,9080	0,89%	0,9000	0,9080	0,8860	22 516	20 292	10:29
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	18,3000	2,35%	17,8800	18,7600	17,8000	16 523	300 862	11:24
KETY (KTY)	899,5000	0,90%	893,0000	908,0000	893,0000	3 096	2 794 888	11:50
KGHM (KGH)	133,7500	0,72%	134,0000	134,4000	133,3500	86 083	11 537 119	11:50
KGL	13,9000	-2,80%	14,2000	14,2000	13,9000	857	11 916	10:51
KINOPOL (KPL)	16,0500	1,26%	15,8500	16,0500	15,8500	1 655	26 445	11:22
KOGENERA (KGN)	60,6000	1,17%	60,0000	60,6000	59,8000	1 512	91 082	11:29
KOMPAP (KMP)	27,0000	-0,74%	27,0000	27,0000	27,0000	407	10 989	11:42
KOMPUTRON (KOM)	5,4800	-0,36%	5,4800	5,5600	5,3200	700	3 811	11:29
KPPD (KPD)	(31,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,9680)	-	-	-	-	-	-	09:00
KRKA (KRK)	850,0000	0,00%	850,0000	850,0000	842,0000	35	29 716	10:55
KRUK (KRU)	397,9000	0,73%	395,4000	398,5000	395,2000	5 112	2 032 488	11:50
KRVITAMIN (KVT)	9,4800	-4,24%	9,9000	9,9000	9,4800	2 306	22 208	10:57
KSGAGRO (KSG)	3,1900	8,87%	2,9400	3,2300	2,9400	139 012	425 906	11:49
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	14.07.2025
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,8000	-0,36%	2,8100	2,8100	2,7900	1 610	4 504	11:29
LENTEX (LTX)	7,5600	0,00%	7,5600	7,5800	7,5600	928	7 020	11:19
LESS (LES)	0,2530	-0,78%	0,2470	0,2540	0,2400	14 682	3 539	10:28
LIBET (LBT)	1,4200	0,00%	1,4200	1,4200	1,4200	910	1 292	09:08
LOKUM (LKD)	(21,6000)	-	-	-	-	-	-	09:00
Reklama
LPP	14 860,0000	0,88%	14 790,0000	14 895,0000	14 785,0000	1 451	21 539 605	11:48	Reklama
LSISOFT (LSI)	23,6000	0,00%	23,6000	23,6000	23,6000	2	47	09:00
LUBAWA (LBW)	8,8000	-0,11%	8,8850	8,8850	8,7000	101 570	891 571	11:50
MABION (MAB)	9,7800	-0,20%	9,8000	9,8000	9,7000	13 468	131 712	11:23
MAKARONPL (MAK)	19,9600	-0,20%	19,9600	19,9600	19,8600	719	14 314	11:34
MANGATA (MGT)	66,2000	-1,19%	68,4000	68,4000	66,2000	76	5 049	09:19
MANYDEV (MAN)	#0,7100	11,99%	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,3600	-1,60%	7,4800	7,5200	7,3200	1 873	13 981	11:46
MAXCOM (MXC)	6,3400	-0,94%	6,4600	6,4600	6,3400	1 687	10 701	11:36
MBANK (MBK)	780,6000	1,38%	770,0000	783,2000	770,0000	8 180	6 353 209	11:50
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,2000	-0,35%	28,3000	28,5000	28,2000	1 822	51 555	11:18
MDIENERGIA (MDI)	1,0600	0,00%	1,0600	1,0800	1,0600	650	689	10:06
MEDICALG (MDG)	31,3000	1,29%	31,0000	32,5500	31,0000	31 038	985 420	11:45
MEDINICE (ICE)	7,9800	0,00%	7,9100	7,9800	7,8000	1 159	9 094	10:36
MEGARON (MEG)	6,3000	0,00%	6,3000	6,3000	6,3000	40	252	11:30
MENNICA (MNC)	29,5000	-0,67%	29,5000	29,8000	29,4000	1 180	34 798	11:37
MERCATOR (MRC)	47,8500	-0,10%	48,0000	48,0000	47,5000	534	25 457	11:32
MERCOR (MCR)	26,0000	1,56%	25,9000	26,0000	25,9000	224	5 814	09:45
MEXPOLSKA (MEX)	3,6200	0,00%	3,6200	3,6200	3,6200	5	18	11:15
MFO	36,1000	0,28%	36,1000	36,1000	35,3000	3 390	122 367	10:25
MILKILAND (MLK)	2,1800	10,66%	2,0000	2,3500	2,0000	483 415	1 076 569	11:45
MILLENNIUM (MIL)	13,9100	2,28%	13,6000	13,9500	13,6000	1 061 100	14 679 840	11:47
MIRACULUM (MIR)	0,8800	0,23%	0,8800	0,8800	0,8800	10	9	10:47
MIRBUD (MRB)	14,1100	0,86%	14,0200	14,1900	14,0200	20 537	289 934	11:50
MLPGROUP (MLG)	80,6000	-1,71%	80,6000	80,6000	80,6000	35	2 821	09:00
MLSYSTEM (MLS)	17,2200	-1,03%	17,4000	17,4600	17,2200	605	10 429	11:16
MOBRUK (MBR)	297,5000	0,34%	298,5000	300,0000	294,5000	1 812	538 066	11:50
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,4600	0,62%	32,4800	32,4800	31,3200	1 551	50 122	11:00
MOLECURE (MOC)	5,7200	-1,72%	5,8000	5,8300	5,6300	19 061	109 397	11:50
MONNARI (MON)	5,1000	2,00%	5,0200	5,1000	5,0200	9 200	46 728	11:46
MOSTALPLC (MSP)	15,8000	0,64%	15,8000	15,8000	15,8000	2	32	09:00
MOSTALWAR (MSW)	7,7000	1,05%	7,6200	7,8200	7,6000	5 126	39 159	11:29
MOSTALZAB (MSZ)	6,1200	0,66%	6,0000	6,1200	6,0000	8 707	53 109	11:12
MOVIEGAME (MOV)	15,0600	-1,18%	15,2000	15,2000	15,0600	139	2 095	10:42
MURAPOL (MUR)	40,0500	2,96%	39,3500	40,4500	39,3500	15 946	636 733	11:41
MUZA (MZA)	13,1000	0,00%	13,1000	13,1000	13,1000	270	3 537	09:00
MWTRADE (MWT)	3,5000	-6,42%	3,7200	3,7200	3,5000	1 001	3 518	11:16
NANOGROUP (NNG)	2,5900	-2,08%	2,6500	2,6500	2,5050	21 711	55 790	11:39
NEUCA (NEU)	671,0000	0,45%	670,0000	674,0000	662,0000	1 599	1 068 903	11:48
NEWAG (NWG)	70,3000	-0,71%	70,8000	70,9000	70,0000	1 670	117 720	11:40
NEXITY (NXG)	1,9000	0,00%	1,8000	1,9000	1,8000	75	136	11:37
NOCTILUCA (NCL)	103,5000	-2,36%	105,0000	105,0000	103,5000	85	8 891	11:49
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3520	-2,45%	1,3860	1,3860	1,3500	3 329	4 514	11:48
NOVITA (NVT)	94,4000	-1,46%	94,4000	94,4000	94,2000	22	2 074	11:33
NTCAPITAL (NTC)	0,6600	0,61%	0,6560	0,6600	0,6560	7 944	5 224	10:29
NTTSYSTEM (NTT)	10,7000	1,90%	10,6000	10,7000	10,5500	2 417	25 762	10:30
ODLEWNIE (ODL)	9,0400	-0,22%	9,0400	9,1600	9,0400	42	381	10:58
ONDE (OND)	10,0000	0,81%	9,9200	10,1400	9,9000	1 944	19 516	11:38
ONESANO (ONO)	0,9180	2,00%	0,9180	0,9180	0,9180	543	498	11:37
OPONEO.PL (OPN)	93,0000	0,00%	93,4000	93,4000	92,6000	1 457	135 487	11:49
OPTEAM (OPM)	(3,8000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	8,9580	0,13%	8,9500	9,0260	8,9220	162 790	1 461 661	11:47
ORCOGROUP (OPG)	4,8400	2,98%	4,2800	4,8600	4,2800	428	2 077	11:22
ORZBIALY (OBL)	39,6000	0,51%	39,6000	39,6000	39,6000	1	40	11:30
OTLOG (OTS)	14,8600	-1,59%	15,1000	15,3200	14,8600	616	9 260	11:10
OTMUCHOW (OTM)	5,2800	0,00%	5,2800	5,2800	5,1000	105	542	10:49
PAMAPOL (PMP)	2,5900	-0,38%	2,6000	2,6000	2,5100	4 152	10 539	11:18
PANOVA (NVA)	15,8500	1,28%	15,8500	15,8500	15,8500	2	32	10:27
PASSUS (PAS)	60,0000	4,90%	57,0000	60,4000	57,0000	2 380	141 014	11:45
PATENTUS (PAT)	3,6400	2,25%	3,5700	3,6500	3,5100	6 004	21 643	11:26
PBG	#0,0200	11,11%	-	-	-	-	-	11:13
PBSFINANSE (PBF)	0,6500	-13,33%	0,6500	0,6500	0,6500	202	131	11:30
PCCEXOL (PCX)	2,6600	-0,37%	2,6700	2,6700	2,6100	3 411	8 967	11:50
PCCROKITA (PCR)	70,8000	0,85%	70,2000	70,8000	70,2000	1 241	87 394	11:45
PCFGROUP (PCF)	5,1500	0,98%	5,0800	5,1900	5,0800	13 319	68 409	11:44
PEKABEX (PBX)	17,3000	0,87%	17,1500	17,3000	17,1500	311	5 364	11:21
PEKAO (PEO)	190,1500	1,68%	187,4000	190,3000	187,4000	149 501	28 385 274	11:50
Reklama
PEPCO (PCO)	20,5000	-1,39%	20,8400	20,9200	20,2200	595 532	12 144 552	11:50	Reklama
PEPEES (PPS)	1,0000	2,56%	0,9950	1,0000	0,9750	133	133	10:41
PGE	12,1000	1,47%	11,9600	12,2100	11,9350	1 621 654	19 599 402	11:50
PGFGROUP (PGV)	0,6200	3,33%	0,5920	0,6500	0,5840	38 141	23 603	11:33
PHARMENA (PHR)	3,5000	-1,13%	3,5300	3,5400	3,3900	649	2 243	11:25
PHN	10,0000	0,00%	10,0000	10,0000	9,9000	1 242	12 381	11:19
PHOTON (PEN)	3,2700	-0,30%	3,3100	3,3100	3,2700	393	1 295	11:34
PKNORLEN (PKN)	88,5700	0,42%	88,4000	88,9000	88,0600	622 858	55 197 593	11:50
PKOBP (PKO)	79,3800	1,53%	78,6800	79,6000	78,6400	636 681	50 510 489	11:50
PKPCARGO (PKP)	15,5500	0,58%	15,5200	15,6900	15,5100	6 402	99 755	11:44
PLAYWAY (PLW)	289,0000	1,76%	287,0000	291,5000	284,0000	961	276 686	11:49
PLAZACNTR (PLZ)	2,5000	-0,40%	2,5000	2,5000	2,5000	1 880	4 700	10:57
PMPG (PGM)	2,2300	-5,11%	2,2500	2,2500	2,2300	3 344	7 524	11:28
POLENERGIA (PEP)	60,0000	0,33%	59,8000	60,2000	59,6000	1 526	91 513	11:42
POLICE (PCE)	9,0400	-1,09%	9,1000	9,1000	8,9400	730	6 570	10:48
POLIMEXMS (PXM)	4,6500	1,20%	4,5800	4,6750	4,5500	194 484	897 132	11:50
POLTREG (PTG)	32,0000	-1,84%	32,0000	32,0000	32,0000	42	1 344	11:37
POLWAX (PWX)	1,4950	1,01%	1,4800	1,5300	1,4800	80 145	120 763	11:13
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
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	346	5 781	11:20
PROTEKTOR (PRT)	1,2000	-1,64%	1,2000	1,2000	1,2000	11 935	14 322	11:47
PTWP (PTW)	105,0000	5,00%	105,0000	105,0000	105,0000	5	525	09:04
PULAWY (ZAP)	49,9000	-4,41%	51,8000	52,2000	49,9000	777	39 150	11:36
PURE (PUR)	5,1600	-3,91%	5,3500	5,3500	5,0500	25 109	129 167	11:46
PZU	59,9800	0,40%	59,9600	60,1600	59,8200	421 032	25 252 713	11:50
QNATECHNO (QNA)	28,5000	0,00%	28,5000	28,5000	28,5000	174	4 959	10:59
QUANTUM (QNT)	28,0000	1,45%	28,0000	28,0000	28,0000	63	1 764	11:30
QUERCUS (QRS)	11,0000	-0,45%	11,0500	11,1000	11,0000	644	7 121	11:24
RAEN (RAE)	0,3100	-3,13%	0,3185	0,3185	0,3100	17 637	5 502	11:44
RAFAKO (RFK)	0,1558	-14,58%	0,1754	0,1798	0,1536	11 756 093	1 937 653	11:50
RAFAMET (RAF)	67,0000	-2,90%	69,0000	69,0000	63,0000	4 406	284 912	11:33
RAINBOW (RBW)	126,9000	-1,25%	128,9000	129,7000	125,4000	42 288	5 361 608	11:50
RANKPROGR (RNK)	4,1000	0,00%	4,1000	4,1000	4,1000	719	2 948	09:40
RAWLPLUG (RWL)	16,2000	1,25%	16,3000	16,3500	16,2000	18	293	11:23
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:50
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
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)	5,1200	-1,16%	5,2000	5,2000	5,1200	3 403	17 474	11:21
REMAK (RMK)	13,0000	-1,52%	13,0500	13,0500	12,9000	140	1 811	11:35
RENDER (RND)	85,2000	-2,07%	87,6000	87,6000	85,2000	261	22 719	11:34
ROPCZYCE (RPC)	27,5000	1,48%	27,1000	27,6000	27,1000	71	1 935	11:13
RYVU (RVU)	31,5000	-0,32%	32,0000	32,0000	31,1000	9 109	286 879	11:48
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,6000	0,44%	22,5000	22,8000	22,5000	574	13 014	11:28
SANPL (SPL)	513,0000	1,58%	510,0000	514,2000	508,2000	14 554	7 443 128	11:50
SANTANDER (SAN)	(30,6000)	-	-	-	-	-	-	09:00
SANWIL (SNW)	1,2750	-1,54%	1,2950	1,2950	1,2750	363	464	09:32
SCPFL (SCP)	159,0000	-1,00%	161,8000	161,8000	158,0000	162	25 717	11:43
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,00%	8,4000	8,4000	8,3200	2 797	23 351	10:59
SELENAFM (SEL)	36,6000	2,81%	35,6000	36,8000	35,6000	258	9 469	10:49
SELVITA (SLV)	32,9000	6,47%	31,4000	33,3000	31,2000	111 972	3 618 623	11:50
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4900	1,03%	0,4900	0,4900	0,4720	335	159	10:02
SHOPER (SHO)	49,7000	0,61%	49,6000	49,9000	49,3000	2 772	137 266	11:43
SILVAIR-REGS (SVRS)	5,9500	-0,83%	5,9500	5,9500	5,9500	100	595	09:00
SILVANO (SFG)	5,5000	1,85%	5,4000	5,5600	5,4000	54	297	11:44
SIMFABRIC (SIM)	1,7080	-1,16%	1,7280	1,7940	1,7080	4 341	7 474	09:44
SKARBIEC (SKH)	28,1000	1,44%	28,0000	28,2000	27,9000	1 442	40 421	11:00
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	79,4000	-1,49%	81,6000	81,6000	79,4000	218	17 435	11:37
SOHODEV (SHD)	0,4480	0,00%	0,4480	0,4480	0,4480	10	4	11:49
SONEL (SON)	17,1000	0,00%	17,4000	17,4000	17,1000	38	652	10:57
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	594,0000	-0,34%	590,0000	594,0000	590,0000	25	14 790	10:28
STALEXP (STX)	3,1500	-1,87%	3,1850	3,2100	3,1200	477 691	1 514 197	11:47
STALPROD (STP)	251,0000	0,00%	251,0000	253,0000	250,0000	121	30 311	11:13
Reklama
STALPROFI (STF)	8,5000	0,24%	8,5000	8,5000	8,4800	1 439	12 226	11:20	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%	-	-	-	-	-	11:30
SUNEX (SNX)	7,1000	-2,87%	7,3100	7,3500	7,0600	5 638	40 322	11:39
SYGNITY (SGN)	110,0000	-1,79%	112,5000	112,5000	110,0000	341	38 127	11:22
SYNEKTIK (SNT)	200,6000	-0,20%	201,2000	202,2000	199,7000	7 387	1 482 672	11:50
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	121	14 737	11:24
TATRY (TMR)	(90,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,9320	0,97%	8,8460	8,9600	8,7560	915 892	8 112 981	11:50
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	11:30
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	0,7200	75	54	09:28
TESGAS (TSG)	2,3800	0,00%	2,3800	2,3800	2,3800	422	1 004	10:26
TEXT (TXT)	57,0000	2,70%	55,8500	57,5000	55,8500	63 366	3 605 926	11:50
TORPOL (TOR)	36,9500	-0,14%	37,0000	37,0000	36,8000	3 573	131 829	11:50
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,4300	1,40%	9,3200	9,5400	9,3000	58 032	546 685	11:48
TRAKCJA (TRK)	2,1600	-1,14%	2,1650	2,1850	2,1100	77 801	166 969	11:27
TRANSPOL (TRN)	4,4000	0,69%	4,4000	4,4000	4,4000	467	2 055	10:11
TRITON (TRI)	#3,6800	0,55%	-	-	-	-	-	11:30
TSGAMES (TEN)	81,6000	0,12%	82,3000	82,4000	81,5000	3 014	246 794	11:50
ULMA (ULM)	59,0000	-2,48%	60,5000	60,5000	59,0000	3	180	10:16
ULTGAMES (ULG)	12,3500	-0,40%	12,4000	12,5000	12,0000	1 782	21 875	11:09
UNFOLD (UNF)	1,0700	0,00%	1,0700	1,0700	1,0700	1	1	09:00
UNIBEP (UNI)	11,1500	0,45%	11,1000	11,1500	10,9500	663	7 335	11:21
UNICREDIT (UCG)	248,9500	1,55%	248,9500	248,9500	248,9500	10	2 490	09:32
UNIMA (U2K)	8,1400	1,50%	8,0600	8,1600	8,0200	7 774	62 926	10:53
UNIMOT (UNT)	140,0000	0,00%	140,2000	141,4000	140,0000	833	116 681	11:43
URTESTE (URT)	48,0000	-3,23%	48,0000	48,0000	48,0000	11	528	09:00
VERCOM (VRC)	118,0000	-1,17%	117,8000	118,4000	116,2000	978	114 831	11:47
VIGOPHOTN (VGO)	485,0000	-1,02%	490,0000	490,0000	484,0000	245	119 083	11:49
VINDEXUS (VIN)	11,6000	-0,85%	11,8000	12,0000	11,6000	4 186	50 077	10:16
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5340	0,75%	0,5300	0,5340	0,5220	9 695	5 135	09:14
VOTUM (VOT)	45,2000	0,44%	45,2000	45,4500	45,1500	8 965	406 139	11:48
VOXEL (VOX)	175,8000	0,46%	176,0000	176,0000	174,0000	4 628	810 374	11:36
VRG	3,8200	0,53%	3,8000	3,8300	3,8000	1 439	5 492	10:08
WARIMPEX (WXF)	2,6400	-5,04%	2,7300	2,7300	2,6400	3 469	9 414	10:23
WASKO (WAS)	1,8400	3,08%	1,7850	1,8500	1,7800	15 480	27 986	11:45
WAWEL (WWL)	662,0000	2,48%	662,0000	662,0000	662,0000	10	6 620	10:45
WIELTON (WLT)	6,3000	-0,32%	6,3300	6,3800	6,3000	13 922	87 979	11:48
WIKANA (WIK)	(6,9000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,2000	-20,00%	0,2000	0,2000	0,2000	54 283	10 857	11:50
WIRTUALNA (WPL)	80,0000	0,38%	79,7000	80,8000	79,7000	13 339	1 069 293	11:45
WITTCHEN (WTN)	18,8600	-0,11%	18,8600	18,8800	18,6200	4 478	84 294	11:50
XPLUS (XPL)	3,6800	4,25%	3,5700	3,6800	3,5700	5 432	19 970	10:28
XTPL (XTP)	76,7000	2,13%	75,1000	76,9000	75,0000	227	17 235	11:47
XTRADEBDM (XTB)	72,2000	0,14%	72,1000	72,5000	72,0800	39 161	2 832 972	11:50
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,3800	0,90%	21,2900	21,4000	21,1800	271 385	5 779 315	11:50
ZAMET (ZMT)	0,8380	-0,71%	0,8440	0,8440	0,8340	3 203	2 690	11:27
ZEPAK (ZEP)	24,1000	-1,23%	24,1000	24,6000	24,1000	5 919	143 601	11:45
ZREMB (ZRE)	6,6900	-0,15%	6,7000	6,7500	6,6000	4 214	28 152	11:33
ZUE	9,9000	-1,00%	9,9000	9,9000	9,9000	500	4 950	09:18

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.