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	106 332,91	0,69%	105 952,74	106 626,71	105 952,74	105 605,91	869 323 108	15:03
WIG20	2 899,77	0,69%	2 894,35	2 910,41	2 891,55	2 879,77	701 988 249	15:18
WIG30	3 748,01	0,55%	3 740,85	3 762,39	3 740,85	3 727,45	789 442 759	15:18
mWIG40	7 959,26	0,63%	7 918,07	7 981,95	7 916,01	7 909,38	146 579 585	15:03
sWIG80	28 853,85	0,38%	28 773,23	28 909,50	28 773,23	28 745,24	35 551 444	15:03
WIG-BANKI	16 959,88	1,66%	16 768,29	17 005,93	16 768,29	16 682,68	236 569 946	15:03
WIG-BUDOW	8 515,96	1,81%	8 431,61	8 529,92	8 431,61	8 364,54	20 114 630	15:03
WIG-CHEMIA	8 121,03	-9,80%	8 859,68	8 859,68	8 120,07	9 003,52	30 603 015	15:03
WIG-ENERG	4 533,24	0,55%	4 516,75	4 581,50	4 510,65	4 508,53	42 365 688	15:03
WIG-INFO	9 836,71	-0,05%	9 832,93	9 922,90	9 792,43	9 841,55	24 019 032	15:03
WIG-MEDIA	7 116,34	0,39%	7 102,03	7 170,00	7 070,09	7 088,89	2 106 207	15:03
WIG-NRCHOM	5 464,04	2,79%	5 319,72	5 482,62	5 319,72	5 315,94	7 857 311	15:03
WIG-PALIWA	9 671,24	0,28%	9 699,59	9 723,81	9 632,00	9 643,98	118 358 441	15:03
WIG-Poland	111 105,84	0,65%	111 105,84	111 105,84	111 105,84	110 390,35	832 176 733	11:15
WIG-SPOZYW	3 071,66	1,05%	3 040,17	3 093,69	3 040,17	3 039,82	2 643 048	15:03
WIG20lev	583,47	1,49%	580,64	587,05	579,52	574,90	671 296 812	15:03
WIG20short	2 904,63	-0,72%	2 911,85	2 914,70	2 895,53	2 925,84	671 296 812	15:03
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	230 323 585	11:15
mWIG40dvp	191,06	1,08%	191,06	191,06	191,06	189,02	146 602 003	11:00
mWIG40TR	12 319,38	0,66%	12 255,64	12 354,50	12 252,44	12 239,03	146 579 585	15:03
mWIG40TRlv	19 296,61	1,30%	19 098,20	19 405,93	19 088,23	19 048,91	146 579 585	15:03
mWIG40TRsh	2 341,97	-0,63%	2 354,24	2 354,86	2 335,21	2 356,84	145 767 236	15:03
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	35 586 407	11:00
sWIG80TR	44 702,24	0,38%	44 577,34	44 788,45	44 577,34	44 533,97	35 551 444	15:03
WIG140	2 062,40	0,69%	2 054,96	2 068,32	2 054,96	2 048,24	851 525 201	15:03
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	671 338 370	11:00
WIG20TR	6 233,97	0,75%	6 218,69	6 253,20	6 212,68	6 187,37	671 296 812	15:03
WIG20TRlev	5 364,45	1,49%	5 338,34	5 397,30	5 328,07	5 285,50	671 296 812	15:03
WIG20TRsht	2 718,94	-0,73%	2 725,70	2 728,36	2 710,43	2 738,87	671 296 812	15:03
WIG30TR	7 910,08	0,59%	7 891,94	7 937,38	7 891,94	7 863,67	754 160 802	15:03
WIG-CEE	2 485,31	0,53%	2 485,31	2 485,31	2 485,31	2 472,18	5 311 084	11:15
WIGdiv	2 374,81	1,07%	2 359,06	2 380,21	2 359,06	2 349,75	185 510 108	15:03
WIGdivplus	2 166,14	0,90%	2 156,03	2 170,79	2 156,03	2 146,85	371 169 396	15:03
WIG.GAMES	17 759,32	-0,38%	17 926,97	17 998,91	17 756,04	17 827,78	19 956 599	15:03
WIG-GORNIC	4 428,03	0,73%	4 434,65	4 460,94	4 415,57	4 396,02	31 114 471	15:03
WIG-GRY	22 752,01	-0,62%	23 029,40	23 079,43	22 736,82	22 893,71	21 314 190	15:03
WIGind	17 119,59	-1,61%	17 386,63	17 386,63	17 119,59	17 400,16	39 367 230	15:03
WIG-LEKI	3 372,54	0,01%	3 386,36	3 393,66	3 356,17	3 372,12	1 147 587	15:03
WIGmed	18 953,32	1,35%	18 800,14	18 977,35	18 776,21	18 700,29	20 078 533	15:03
WIG-MOTO	8 712,39	0,92%	8 650,22	8 755,75	8 631,35	8 633,15	4 041 475	15:03
WIG.MS-BAS	17 849,63	0,65%	17 845,44	18 019,74	17 767,65	17 734,11	68 776 302	15:03
WIG.MS-ECM	8 872,69	-0,56%	8 937,21	8 947,75	8 833,53	8 922,61	141 180 706	15:03
WIG.MS-FIN	20 348,58	1,64%	20 113,49	20 374,98	20 111,81	20 020,77	230 367 365	15:03
WIG-ODZIEZ	11 155,45	0,67%	11 109,86	11 202,90	11 084,72	11 081,62	69 439 856	15:03
WIGtechTR	18 429,18	0,15%	18 450,52	18 520,66	18 412,88	18 402,45	58 504 297	15:03
WIG-Ukrain	585,17	4,18%	585,17	585,17	585,17	561,67	4 925 499	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5600	-1,16%	2,5700	2,6100	2,5600	2 717	6 988	14:12	Reklama
08OCTAVA (08N)	0,7750	0,00%	0,7750	0,7750	0,7750	1	1	15:00
11BIT (11B)	185,2000	-0,75%	188,5000	190,0000	184,5000	13 067	2 439 425	15:01
3RGAMES (3RG)	0,8180	0,00%	0,8180	0,8600	0,8100	80 606	67 825	14:24
4MASS (4MS)	4,6000	3,60%	4,4400	4,6300	4,3950	25 179	114 938	14:36
ABPL (ABE)	96,5000	-0,52%	97,8000	97,8000	96,3000	1 489	144 731	14:56
ACAUTOGAZ (ACG)	29,5000	-2,32%	30,0000	30,0000	29,5000	1 591	47 358	14:51
ACTION (ACT)	25,2000	2,02%	24,7000	25,3000	24,6000	9 874	246 588	14:42
ADIUVO (ADV)	0,8620	-2,71%	0,8800	0,8800	0,8620	17 249	14 981	14:49
AGORA (AGO)	9,1800	0,44%	9,2400	9,2600	9,1000	13 500	123 853	14:56
AGROTON (AGT)	4,9800	2,47%	4,9100	5,2600	4,9100	17 753	90 044	14:55
AIGAMES (ALG)	0,9140	0,00%	0,9120	0,9200	0,9120	2 295	2 106	14:52
AILLERON (ALL)	20,0000	-3,15%	20,6500	20,6500	19,9200	3 502	70 543	15:01
AIRWAY (AWM)	0,4000	0,13%	0,3995	0,4090	0,3920	298 452	119 080	14:29
ALIOR (ALR)	98,9200	1,90%	97,8000	99,2600	97,1000	187 601	18 507 101	15:03
ALLEGRO (ALE)	35,4000	-0,42%	35,4550	35,5650	34,9000	1 656 003	58 451 795	15:03
ALTA (AAT)	2,0500	-1,44%	2,0800	2,0800	2,0300	3 010	6 171	12:13
ALTUSTFI (ALI)	2,0500	-2,38%	2,1000	2,1000	1,9850	35 615	71 475	15:02
AMBRA (AMB)	22,1000	-0,23%	21,9500	22,1500	21,2500	15 860	347 474	15:00
AMICA (AMC)	61,5000	-1,13%	62,2000	63,0000	61,2000	3 150	195 522	15:03
AMPLI (APL)	0,9000	0,00%	0,9000	0,9000	0,9000	15	14	15:00
AMREST (EAT)	15,7800	1,54%	15,7000	15,8600	15,5600	265 277	4 175 798	14:59
ANSWEAR (ANR)	29,5000	-1,01%	30,2000	30,5000	29,2000	41 279	1 231 983	15:00
APATOR (APT)	20,2500	-0,25%	20,4000	20,6000	20,2500	3 120	63 756	15:00
APLISENS (APN)	19,5500	2,09%	19,2500	19,5500	19,2500	12	232	09:07
APSENERGY (APE)	2,9800	-2,30%	3,0600	3,1500	2,9800	3 563	10 819	14:59
ARCHICOM (ARH)	45,7000	1,11%	45,2000	45,8000	44,6000	827	37 560	14:27
ARCTIC (ATC)	11,7000	-1,68%	11,9200	11,9200	11,6600	29 006	340 695	15:01
ARLEN (ARL)	37,0000	-0,67%	37,2600	37,3500	37,0000	4 455	165 277	15:03
ARTIFEX (ART)	15,1800	-1,30%	15,2000	15,3600	15,1200	1 115	16 945	14:53
ASBIS (ASB)	26,0200	1,56%	25,8000	26,4000	25,7000	41 858	1 095 266	15:03
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:28
ASSECOBS (ABS)	89,4000	-1,76%	91,0000	91,0000	89,0000	87	7 833	14:41
ASSECOPOL (ACP)	205,0000	-0,77%	205,6000	208,8000	203,2000	80 902	16 628 071	15:03
ASSECOSEE (ASE)	76,9000	2,81%	74,9000	77,4000	74,9000	1 656	127 048	14:50
ASTARTA (AST)	53,2000	0,00%	53,3000	54,4000	52,8000	5 495	292 211	13:53
ATAL (1AT)	57,5000	-1,88%	58,3000	58,6000	57,2000	19 733	1 136 050	15:03
ATENDE (ATD)	3,2200	-0,62%	3,2700	3,2700	3,2000	11 134	35 950	14:47
ATLANTAPL (ATP)	16,0000	0,00%	15,8500	16,0000	15,8500	38	604	11:01
ATLANTIS (ATS)	2,1400	-3,60%	2,1400	2,1400	2,1400	260	556	12:57
ATMGRUPA (ATG)	3,8000	0,53%	3,8000	3,8000	3,7600	2 417	9 161	14:36
ATREM (ATR)	47,5000	3,49%	45,9000	47,8000	45,9000	16 191	761 396	15:02
AUTOPARTN (APR)	20,3000	2,01%	19,9000	20,7500	19,9000	90 752	1 847 674	15:01
BBIDEV (BBD)	5,3500	0,94%	5,4000	5,4000	5,3000	1 160	6 210	14:03
BENEFIT (BFT)	3 130,0000	-0,63%	3 135,0000	3 165,0000	3 130,0000	2 087	6 575 210	14:58
BEST (BST)	24,2000	0,00%	24,2000	24,2000	24,0000	2 900	69 916	15:01
BETACOM (BCM)	5,1000	4,51%	4,9400	5,1500	4,9200	8 141	40 571	14:40
BIGCHEESE (BCS)	14,0600	0,14%	14,0600	14,0800	13,9200	5 124	72 023	13:58
BIOCELTIX (BCX)	101,6000	0,99%	100,6000	102,8000	100,0000	4 610	465 610	14:46
BIOMAXIMA (BMX)	13,8000	-0,72%	13,9000	14,3000	13,7500	8 253	115 568	14:41
BIOMEDLUB (BML)	5,2000	0,19%	5,1500	5,2100	5,1100	35 957	184 732	14:55
BIOPLANET (BIP)	(17,3000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1800	0,24%	4,1700	4,1800	4,0900	80 753	333 815	15:02
BLOOBER (BLO)	32,8500	-0,45%	33,5500	33,5500	32,5000	5 570	183 432	15:03
BNPPPL (BNP)	104,0000	1,46%	103,0000	104,0000	102,5000	2 963	306 425	14:51
BOGDANKA (LWB)	24,4500	-1,41%	25,0000	25,0000	24,2000	23 096	564 468	14:59
BOOMBIT (BBT)	7,0400	-3,83%	7,3200	7,3200	7,0000	1 885	13 303	14:39
BORYSZEW (BRS)	6,4200	-0,62%	6,3800	6,4600	6,2600	44 342	282 639	15:02
BOS	10,3000	0,98%	10,3000	10,3000	10,2000	4 933	50 621	14:19
BOWIM (BOW)	4,6100	-1,91%	4,6000	4,7100	4,6000	922	4 271	14:24
BRAND24 (B24)	55,4000	-4,48%	58,0000	58,0000	54,2000	716	39 922	14:49
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:00
BUDIMEX (BDX)	584,2000	2,85%	575,0000	586,0000	574,2000	27 255	15 838 800	15:03
BUMECH (BMC)	8,6600	-1,14%	8,7600	8,7600	8,6600	3 221	28 107	14:04
CAPITAL (CPA)	0,1700	-22,73%	0,2000	0,2000	0,1700	44 700	8 029	15:01
CAPITEA (CAP)	0,4610	-2,95%	0,4670	0,4740	0,4610	113 660	52 772	14:31
CAPTORTX (CTX)	41,5000	0,48%	41,4000	42,1000	41,2000	8 300	344 415	15:02
CASPAR (CSR)	5,5500	2,78%	5,2500	5,5500	5,2500	502	2 786	12:49
CAVATINA (CAV)	16,0000	0,00%	16,1500	16,1500	16,0000	1 119	17 909	14:29
CCC	193,5000	0,34%	192,4000	194,1500	190,3000	135 817	26 103 608	15:03
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:00	Reklama
CDPROJEKT (CDR)	267,1000	-0,71%	269,0000	271,1000	266,8000	48 398	13 009 172	15:03
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	22 789	138 144	15:02
CEZ	210,4000	0,19%	210,0000	211,2000	210,0000	14	2 944	14:53
CFI	0,1670	12,08%	0,1680	0,1680	0,1670	12 392	2 080	15:00
CIGAMES (CIG)	2,6350	2,93%	2,5950	2,7500	2,5950	1 276 164	3 417 685	15:01
CITYSERV (CTS)	6,0000	0,00%	6,0000	6,0000	6,0000	150	900	15:00
CLNPHARMA (CLN)	23,1500	0,22%	23,1000	23,4000	23,0500	4 809	111 765	14:37
CLOUD (CLD)	46,4000	2,20%	45,4000	46,4000	45,4000	116	5 380	15:01
COALENERG (CLE)	2,5200	29,23%	2,0800	2,5300	2,0800	1 168 480	2 779 462	15:02
COGNOR (COG)	7,4450	-0,47%	7,4800	7,5700	7,4000	13 534	101 211	14:53
COLUMBUS (CLC)	6,8700	-0,87%	6,9400	7,0000	6,8000	28 209	194 021	15:01
COMP (CMP)	235,0000	0,86%	232,0000	236,0000	232,0000	290	68 039	13:29
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9540	-1,85%	0,9720	0,9780	0,9400	43 617	41 335	14:27
CORMAY (CRM)	0,4900	-5,04%	0,5100	0,5100	0,4880	61 539	30 275	14:32
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	450,0000	-2,17%	459,0000	460,0000	449,0000	454	205 300	15:00
CREOTECH (CRI)	283,0000	0,71%	281,0000	284,5000	277,5000	2 089	585 385	15:03
CYBERFLKS (CBF)	155,6000	-1,52%	158,6000	162,8000	155,2000	8 696	1 384 473	15:03
CYFRPLSAT (CPS)	16,6900	0,06%	16,7300	16,8300	16,5600	200 487	3 350 612	15:02
CZTOREBKA (CZT)	0,4200	-2,33%	0,4300	0,4300	0,4200	3 499	1 481	15:00
DADELO (DAD)	48,1000	1,26%	48,0000	48,1000	47,0000	2 374	113 638	14:46
DATAWALK (DAT)	117,2000	0,34%	116,8000	119,6400	116,8000	2 187	258 555	14:47
DBENERGY (DBE)	11,8500	-5,95%	12,3500	12,6500	11,5500	1 796	21 541	14:58
DEBICA (DBC)	83,0000	0,00%	83,0000	83,0000	82,7000	620	51 364	15:02
DECORA (DCR)	74,2000	0,27%	74,4000	74,4000	73,6000	313	23 211	15:01
DEKPOL (DEK)	70,0000	3,24%	68,2000	70,0000	66,8000	7 902	536 656	15:03
DELKO (DEL)	6,9000	0,58%	6,8600	6,9200	6,8600	1 040	7 175	14:58
DEVELIA (DVL)	8,2300	5,65%	7,8000	8,3200	7,8000	483 910	3 896 510	15:03
DGA	(19,0000)	-	-	-	-	-	-	09:00
DIAG (DIA)	162,3500	1,72%	159,6000	163,4500	159,5500	39 178	6 338 755	15:02
DIGITANET (DIG)	80,4000	-0,12%	80,5000	80,6000	78,0000	2 337	186 186	15:02
DIGITREE (DTR)	14,0000	0,00%	14,0000	14,0000	14,0000	4	56	09:00
DINOPL (DNP)	525,6000	-1,02%	532,2000	537,2000	521,2000	85 211	45 255 435	15:02
DMGROUP (DMG)	3,7500	2,18%	3,7600	3,7600	3,7500	11	41	09:52
DOMDEV (DOM)	241,5000	2,99%	235,0000	243,0000	234,0000	2 306	549 030	14:50
DRAGOENT (DGE)	21,4000	-4,04%	22,3000	22,3000	21,4000	68	1 494	14:53
ECBSA (ECB)	31,4000	0,00%	31,6000	31,6000	30,9000	3 832	119 000	14:39
ECHO (ECH)	5,2200	1,16%	5,1200	5,2200	5,1200	151 639	788 335	14:24
EDINVEST (EDI)	5,9200	0,34%	5,9000	5,9200	5,8000	535	3 133	14:20
EFEKT (EFK)	(5,0500)	-	-	-	-	-	-	15:00
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	49,0000	3,16%	47,2000	49,0000	47,0500	7 280	350 438	15:03
ELKOP (EKP)	2,4400	-3,56%	2,5300	2,5300	2,4400	1 445	3 532	12:40
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7400	-1,44%	2,7400	2,7400	2,7400	3 053	8 365	15:00
ENEA (ENA)	20,3600	1,29%	20,3000	20,7800	20,2200	184 222	3 775 873	15:03
ENELMED (ENE)	19,1000	0,53%	19,7000	19,7000	19,0000	23	443	14:17
ENERGA (ENG)	12,7000	0,16%	12,6200	12,7000	12,5600	10 601	134 248	14:59
ENERGOINS (ENI)	2,2500	-2,60%	2,3100	2,3400	2,2400	19 629	45 178	15:01
ENTER (ENT)	55,7000	-0,36%	56,3000	56,3000	55,5000	5 997	334 401	14:59
EQUNICO (EQU)	0,7740	0,00%	0,7740	0,7740	0,7400	16 802	12 601	12:48
ERBUD (ERB)	34,5500	0,73%	34,6500	34,6500	34,0500	1 400	48 232	14:55
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,0000	-1,10%	36,4000	36,4000	34,5000	5 093	180 929	14:08
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,8200	-4,37%	5,0000	5,0000	4,8100	106 157	517 427	15:02
EUROCASH (EUR)	8,2050	0,49%	8,1700	8,2500	8,1700	81 658	670 610	15:03
EUROHOLD (EHG)	2,4200	-4,72%	2,5000	2,5000	2,4200	85	212	12:25
EUROTEL (ETL)	23,5000	3,52%	22,7000	24,0000	22,5000	9 403	217 305	14:50
FABRITY (FAB)	28,1000	0,00%	28,2000	28,3000	28,1000	402	11 332	15:00
FASING (FSG)	11,6000	-3,33%	11,6000	11,6000	11,6000	267	3 097	11:52
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:00
FEERUM (FEE)	11,7000	-5,65%	12,4000	12,4000	11,7000	775	9 271	13:19
FERRO (FRO)	37,0000	0,00%	37,0000	37,0000	36,7000	4 251	157 046	14:58
FMG	124,5000	1,63%	126,0000	126,0000	120,0000	70	8 469	13:05
FON	#0,8000	0,00%	-	-	-	-	-	14:13
FORTE SA (FTE)	31,5000	1,61%	31,5000	31,5000	30,7000	16 618	518 487	14:09
Reklama
GAMEOPS (GOP)	17,1600	-2,05%	17,5200	17,5200	17,1600	1 279	22 237	12:14	Reklama
GAMFACTOR (GIF)	7,0000	0,00%	7,0000	7,1400	7,0000	10 031	70 810	14:46
GENOMTEC (GMT)	7,0700	0,00%	7,0700	7,1000	6,9800	15 500	109 610	13:52
GETIN (GTN)	0,6870	7,34%	0,6500	0,7000	0,6430	6 146 950	4 181 142	15:03
GIGROUP (GIG)	2,0300	-0,98%	2,0100	2,0400	1,9900	3 540	7 064	14:33
GOBARTO (GOB)	25,5000	3,66%	24,9000	25,5000	24,9000	400	10 052	09:03
GPW	54,5000	0,93%	54,2000	54,5000	53,9500	44 697	2 423 756	14:59
GREENX (GRX)	1,7700	-0,62%	1,7810	1,8200	1,7500	346 686	621 994	15:02
GRENEVIA (GEA)	2,6800	0,37%	2,6800	2,6800	2,6500	20 367	54 474	14:30
GRODNO (GRN)	10,0000	0,00%	10,1000	10,1000	10,0000	735	7 380	13:20
GRUPAAZOTY (ATT)	19,0100	-13,90%	21,8000	22,0000	19,0000	1 507 183	30 442 407	15:03
GRUPRACUJ (GPP)	64,0000	0,00%	64,0000	65,0000	62,8000	27 128	1 732 790	14:51
GTC	4,0000	0,50%	3,9900	4,0900	3,9800	19 362	77 506	14:20
HANDLOWY (BHW)	110,8000	-0,18%	111,0000	111,4000	110,6000	23 958	2 660 290	15:00
HARPER (HRP)	6,4800	4,52%	6,2200	6,6200	6,2200	13 254	84 842	14:57
HELIO (HEL)	26,6000	-0,75%	26,8000	26,8000	26,6000	400	10 641	14:37
HERKULES (HRS)	1,2850	-1,91%	1,3000	1,3000	1,2600	9 239	11 735	14:27
HUUUGE-S144 (HUGE)	18,8000	-1,05%	18,9400	18,9400	18,6200	28 009	526 393	15:03
HYDROTOR (HDR)	21,0000	0,00%	20,9000	21,0000	20,9000	159	3 328	14:38
IALBGR (IAG)	0,2500	-7,41%	0,2500	0,2500	0,2500	20	5	15:00
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)	26,8000	-0,74%	26,9000	27,2000	26,6000	2 419	65 274	15:00
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,5000	2,43%	28,8000	30,5000	28,8000	2 824	82 657	14:56
IMMOBILE (GKI)	3,8100	6,42%	3,5900	4,1400	3,5400	46 660	179 136	14:51
IMPERIO (IMP)	(1,2100)	-	-	-	-	-	-	09:00
IMS	3,7700	0,27%	3,7300	3,7800	3,7200	3 160	11 884	14:36
INC	1,8400	0,82%	1,8350	1,8400	1,8350	3 120	5 733	13:28
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:00
INGBSK (ING)	315,5000	0,64%	312,0000	318,5000	310,0000	1 582	500 479	15:00
INPRO (INP)	7,1000	1,43%	7,1500	7,1500	7,1000	22	156	09:14
INSTALKRK (INK)	41,1000	-0,96%	41,5000	41,5000	40,5000	1 321	54 193	13:58
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:00
INTERBUD (ITB)	2,0800	0,00%	2,1900	2,1900	2,0800	52	110	12:37
INTERCARS (CAR)	589,0000	0,68%	585,0000	590,0000	582,0000	3 616	2 123 119	15:02
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	6,9000	2 969	20 718	14:31
IPOPEMA (IPE)	2,7700	0,00%	2,7700	2,8100	2,7700	7 744	21 500	13:34
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	15:00
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	22 138	56 153	14:39
JRH	4,8900	1,03%	4,7300	4,8900	4,7300	2 569	12 360	14:39
JSW	23,2200	1,22%	23,1000	23,4400	22,9700	91 771	2 126 454	15:01
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%	-	-	-	-	-	15:00
KERNEL (KER)	18,1400	1,45%	17,8800	18,7600	17,8000	22 531	409 271	14:56
KETY (KTY)	894,0000	0,28%	893,0000	908,0000	891,0000	4 742	4 269 555	15:01
KGHM (KGH)	133,7500	0,72%	134,0000	134,8500	133,3500	186 483	25 022 361	15:03
KGL	14,1000	-1,40%	14,2000	14,2000	13,9000	911	12 678	15:01
KINOPOL (KPL)	16,0500	1,26%	15,8500	16,1000	15,8500	2 658	42 565	14:55
KOGENERA (KGN)	60,0000	0,17%	60,0000	60,6000	59,8000	1 718	103 447	14:42
KOMPAP (KMP)	27,0000	-0,74%	27,0000	27,0000	26,6000	491	13 231	14:16
KOMPUTRON (KOM)	5,6000	1,82%	5,4800	5,6000	5,3200	4 380	24 168	14:28
KPPD (KPD)	(31,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,9680)	-	-	-	-	-	-	09:00
KRKA (KRK)	852,0000	0,24%	850,0000	852,0000	842,0000	369	311 152	14:55
KRUK (KRU)	395,4000	0,10%	395,4000	398,5000	394,0000	9 091	3 608 957	15:03
KRVITAMIN (KVT)	9,6000	-3,03%	9,9000	9,9000	9,4800	4 231	40 714	14:00
KSGAGRO (KSG)	3,1500	7,51%	2,9400	3,2300	2,9400	144 178	442 025	14:46
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	14.07.2025
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,8000	-0,36%	2,8100	2,8400	2,7900	8 606	24 294	14:52
LENTEX (LTX)	7,5600	0,00%	7,5600	7,5800	7,5600	2 111	15 963	14:54
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)	22,0000	1,85%	21,5000	22,0000	21,5000	205	4 478	14:54
Reklama
LPP	14 870,0000	0,95%	14 790,0000	15 020,0000	14 785,0000	2 772	41 274 420	15:01	Reklama
LSISOFT (LSI)	23,4000	-0,85%	23,6000	23,6000	23,4000	4	94	12:09
LUBAWA (LBW)	8,7500	-0,68%	8,8850	8,8850	8,7000	154 032	1 351 580	15:00
MABION (MAB)	9,7600	-0,41%	9,8000	9,8000	9,7000	17 741	173 560	14:54
MAKARONPL (MAK)	19,9600	-0,20%	19,9600	19,9600	19,8600	756	15 050	12:59
MANGATA (MGT)	67,0000	0,00%	68,4000	68,4000	66,2000	318	21 252	14:39
MANYDEV (MAN)	#0,7000	10,41%	-	-	-	-	-	15:03
MARVIPOL (MVP)	7,5800	1,34%	7,4800	7,6200	7,3200	30 436	230 153	15:03
MAXCOM (MXC)	6,3400	-0,94%	6,4600	6,4600	6,3400	1 687	10 701	11:36
MBANK (MBK)	778,8000	1,14%	770,0000	783,6000	770,0000	14 269	11 106 436	15:02
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	3 090	87 391	14:56
MDIENERGIA (MDI)	1,1150	5,19%	1,0600	1,1150	1,0600	895	957	14:42
MEDICALG (MDG)	31,7000	2,59%	31,0000	32,5500	31,0000	37 839	1 198 966	15:01
MEDINICE (ICE)	7,8600	-1,50%	7,9100	8,0000	7,8000	2 086	16 479	13:38
MEGARON (MEG)	6,3000	0,00%	6,3000	6,3000	6,3000	40	252	15:00
MENNICA (MNC)	29,1000	-2,02%	29,5000	29,8000	29,1000	2 429	71 239	14:51
MERCATOR (MRC)	47,9000	0,00%	48,0000	48,0000	47,5000	963	45 902	14:04
MERCOR (MCR)	26,0000	1,56%	25,9000	26,0000	25,9000	448	11 638	13:24
MEXPOLSKA (MEX)	3,6200	0,00%	3,6200	3,6200	3,6200	8	29	12:16
MFO	36,1000	0,28%	36,1000	36,1000	35,3000	3 485	125 783	12:47
MILKILAND (MLK)	2,2000	11,68%	2,0000	2,3500	2,0000	580 870	1 291 474	15:02
MILLENNIUM (MIL)	14,0700	3,46%	13,6000	14,0900	13,6000	1 363 857	18 917 803	14:58
MIRACULUM (MIR)	0,8640	-1,59%	0,8800	0,8800	0,8640	1 322	1 142	13:39
MIRBUD (MRB)	14,1000	0,79%	14,0200	14,2600	14,0200	37 705	532 978	14:59
MLPGROUP (MLG)	81,8000	-0,24%	80,6000	81,8000	80,6000	37	2 985	13:11
MLSYSTEM (MLS)	17,3800	-0,11%	17,4000	17,4600	17,2200	693	11 958	12:09
MOBRUK (MBR)	298,5000	0,67%	298,5000	300,0000	294,5000	3 126	929 220	15:03
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,3800	0,37%	32,4800	32,4800	31,3200	1 705	55 051	14:07
MOLECURE (MOC)	5,8300	0,17%	5,8000	5,8500	5,6300	31 024	178 852	14:56
MONNARI (MON)	5,0400	0,80%	5,0200	5,1000	5,0200	10 560	53 642	14:19
MOSTALPLC (MSP)	15,8000	0,64%	15,8000	15,8000	15,8000	2	32	09:00
MOSTALWAR (MSW)	7,7400	1,57%	7,6200	7,8200	7,6000	5 158	39 407	13:47
MOSTALZAB (MSZ)	6,0800	0,00%	6,0000	6,1200	6,0000	14 279	87 143	13:59
MOVIEGAME (MOV)	15,1000	-0,92%	15,2000	15,2000	15,0600	379	5 714	14:10
MURAPOL (MUR)	40,1000	3,08%	39,3500	40,4500	39,3500	22 801	910 983	14:44
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	1 184	4 158	13:31
NANOGROUP (NNG)	2,6400	-0,19%	2,6500	2,6500	2,5050	29 565	76 377	14:59
NEUCA (NEU)	679,0000	1,65%	670,0000	683,0000	662,0000	2 068	1 384 762	15:02
NEWAG (NWG)	70,4000	-0,56%	70,8000	71,0000	70,0000	4 643	328 076	15:02
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	211	21 941	14:46
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3380	-3,46%	1,3860	1,3860	1,3300	19 047	25 595	15:00
NOVITA (NVT)	95,6000	-0,21%	94,4000	95,6000	94,2000	23	2 169	14:19
NTCAPITAL (NTC)	0,6600	0,61%	0,6560	0,6600	0,6560	7 944	5 224	10:29
NTTSYSTEM (NTT)	11,1000	5,71%	10,6000	11,2500	10,5000	13 142	142 739	15:02
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	2 462	24 724	15:02
ONESANO (ONO)	0,8900	-1,11%	0,9180	0,9260	0,8900	6 891	6 248	14:49
OPONEO.PL (OPN)	92,8000	-0,22%	93,4000	93,4000	92,4000	8 368	776 468	14:55
OPTEAM (OPM)	3,8200	0,53%	3,8000	3,8200	3,8000	993	3 776	14:27
ORANGEPL (OPL)	8,9660	0,22%	8,9500	9,0260	8,9220	267 090	2 396 553	15:03
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	392	15 132	15:01
OTLOG (OTS)	15,1000	0,00%	15,1000	15,3200	14,8600	1 129	16 906	14:37
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	48	761	14:38
PASSUS (PAS)	59,2000	3,50%	57,0000	60,4000	57,0000	2 411	142 864	13:46
PATENTUS (PAT)	3,6400	2,25%	3,5700	3,6500	3,5000	9 427	33 714	14:02
PBG	#0,0200	11,11%	-	-	-	-	-	13:08
PBSFINANSE (PBF)	0,6500	-13,33%	0,6500	0,6500	0,6500	202	131	15:00
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	70,9000	70,2000	1 492	105 175	15:02
PCFGROUP (PCF)	5,1000	0,00%	5,0800	5,1900	5,0800	20 385	104 503	14:58
PEKABEX (PBX)	17,5500	2,33%	17,1500	17,5500	17,1500	3 842	67 030	14:14
PEKAO (PEO)	190,9000	2,09%	187,4000	191,6500	187,4000	356 956	67 937 212	15:03
Reklama
PEPCO (PCO)	20,6400	-0,72%	20,8400	20,9200	20,2200	1 170 469	24 016 329	15:03	Reklama
PEPEES (PPS)	0,9700	-0,51%	0,9950	1,0000	0,9700	10 610	10 311	14:52
PGE	11,9500	0,21%	11,9600	12,2100	11,9350	2 289 607	27 633 688	15:03
PGFGROUP (PGV)	0,6300	5,00%	0,5920	0,6500	0,5840	79 661	49 032	15:01
PHARMENA (PHR)	3,5300	-0,28%	3,5300	3,5400	3,3900	662	2 289	12:29
PHN	10,0000	0,00%	10,0000	10,0000	9,9000	1 242	12 381	11:19
PHOTON (PEN)	3,3200	1,22%	3,3100	3,3200	3,2700	3 185	10 530	14:55
PKNORLEN (PKN)	88,5200	0,36%	88,4000	88,9400	88,0600	1 332 428	118 177 339	15:03
PKOBP (PKO)	79,6000	1,82%	78,6800	79,7400	78,6400	1 204 582	95 673 484	15:03
PKPCARGO (PKP)	15,5600	0,65%	15,5200	15,6900	15,5100	14 625	227 985	15:02
PLAYWAY (PLW)	291,0000	2,46%	287,0000	293,0000	284,0000	1 676	483 479	15:03
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)	59,8000	0,00%	59,8000	60,2000	59,6000	1 981	118 689	14:53
POLICE (PCE)	9,0000	-1,53%	9,1000	9,1000	8,8800	6 930	61 689	14:55
POLIMEXMS (PXM)	4,6000	0,11%	4,5800	4,6750	4,5500	254 485	1 174 008	15:00
POLTREG (PTG)	32,5000	-0,31%	32,0000	32,5000	32,0000	71	2 287	13:10
POLWAX (PWX)	1,5200	2,70%	1,4800	1,5300	1,4800	88 024	132 689	14:52
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:00
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	446	7 471	13:28
PROTEKTOR (PRT)	1,1600	-4,92%	1,2000	1,2000	1,1600	28 772	33 853	15:02
PTWP (PTW)	99,5000	-0,50%	105,0000	105,0000	99,5000	10	1 023	13:03
PULAWY (ZAP)	49,0000	-6,13%	51,8000	52,2000	49,0000	1 706	84 972	14:47
PURE (PUR)	5,0300	-6,33%	5,3500	5,3500	4,9700	47 108	240 231	15:03
PZU	60,4600	1,21%	59,9600	60,5000	59,8200	716 469	43 016 399	15:03
QNATECHNO (QNA)	28,8000	1,05%	28,5000	28,8000	28,5000	293	8 364	14:59
QUANTUM (QNT)	28,0000	1,45%	28,0000	28,0000	28,0000	86	2 408	15:00
QUERCUS (QRS)	11,1500	0,90%	11,0500	11,2000	11,0000	1 390	15 433	14:28
RAEN (RAE)	0,3090	-3,44%	0,3185	0,3185	0,3060	25 768	8 015	14:30
RAFAKO (RFK)	0,1492	-18,20%	0,1754	0,1798	0,1492	16 703 051	2 695 912	15:03
RAFAMET (RAF)	65,5000	-5,07%	69,0000	69,0000	63,0000	4 591	296 967	14:56
RAINBOW (RBW)	126,6000	-1,48%	128,9000	129,7000	125,4000	58 772	7 449 945	15:03
RANKPROGR (RNK)	4,1300	0,73%	4,1000	4,1400	4,1000	2 600	10 679	15:00
RAWLPLUG (RWL)	16,2000	1,25%	16,3000	16,3500	16,2000	38	617	14:26
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:00
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	207	2 685	12:55
RENDER (RND)	86,0000	-1,15%	87,6000	87,6000	82,0000	694	58 759	14:20
ROPCZYCE (RPC)	27,0000	-0,37%	27,1000	27,6000	27,0000	76	2 070	12:39
RYVU (RVU)	31,4500	-0,47%	32,0000	32,0000	31,1000	13 057	411 212	15:01
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	22,9000	1,78%	22,5000	22,9000	22,5000	1 026	23 324	14:51
SANPL (SPL)	510,0000	0,99%	510,0000	515,4000	508,2000	33 252	17 022 105	15:03
SANTANDER (SAN)	30,8400	0,78%	30,5000	30,8550	30,5000	659	20 295	14:32
SANWIL (SNW)	1,3000	0,39%	1,2950	1,3000	1,2750	4 458	5 782	14:23
SCPFL (SCP)	158,6000	-1,25%	161,8000	161,8000	158,0000	238	37 766	14:50
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,00%	8,4000	8,4000	8,3200	2 866	23 931	14:32
SELENAFM (SEL)	36,0000	1,12%	35,6000	36,8000	35,6000	379	13 866	12:56
SELVITA (SLV)	33,0000	6,80%	31,4000	33,3000	31,2000	139 451	4 520 226	15:01
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	-1,03%	0,4900	0,4900	0,4720	1 383	664	13:36
SHOPER (SHO)	49,8000	0,81%	49,6000	49,9000	49,3000	4 032	199 990	14:51
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)	1,7040	-1,39%	1,7280	1,7940	1,7040	6 261	10 751	13:18
SKARBIEC (SKH)	28,4000	2,53%	28,0000	28,4000	27,9000	2 117	59 465	14:53
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	81,6000	1,24%	81,6000	81,6000	79,4000	294	23 601	14:58
SOHODEV (SHD)	0,4460	-0,45%	0,4480	0,4480	0,4460	1 600	714	15:00
SONEL (SON)	17,3000	1,17%	17,4000	17,4000	17,0000	60	1 029	14:36
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)	3,1600	-1,56%	3,1850	3,2100	3,1200	504 842	1 600 235	15:00
STALPROD (STP)	251,0000	0,00%	251,0000	253,0000	250,0000	130	32 572	13:59
Reklama
STALPROFI (STF)	8,5000	0,24%	8,5000	8,5000	8,4400	2 743	23 277	14:40	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%	-	-	-	-	-	15:00
SUNEX (SNX)	7,2100	-1,37%	7,3100	7,3500	7,0600	6 930	49 554	14:48
SYGNITY (SGN)	106,5000	-4,91%	112,5000	112,5000	104,5000	2 466	264 590	14:55
SYNEKTIK (SNT)	201,6000	0,30%	201,2000	202,8000	199,7000	11 648	2 343 153	15:03
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	122,0000	0,83%	121,0000	124,0000	121,0000	155	18 899	14:22
TATRY (TMR)	(90,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,9000	0,61%	8,8460	8,9640	8,7560	1 151 547	10 217 926	15:00
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	15:00
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	340	244	14:35
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	57,5000	55,8500	78 578	4 475 046	15:01
TORPOL (TOR)	36,9000	-0,27%	37,0000	37,0000	36,8000	4 029	148 662	15:03
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:00
TOYA (TOA)	9,7300	4,62%	9,3200	9,8000	9,3000	223 955	2 149 989	15:01
TRAKCJA (TRK)	2,1700	-0,69%	2,1650	2,1850	2,1100	85 592	183 866	14:54
TRANSPOL (TRN)	4,4000	0,69%	4,4000	4,4000	4,4000	467	2 055	10:11
TRITON (TRI)	#3,6800	0,55%	-	-	-	-	-	15:00
TSGAMES (TEN)	81,5000	0,00%	82,3000	82,4000	81,2000	6 899	563 925	14:58
ULMA (ULM)	59,0000	-2,48%	60,5000	60,5000	59,0000	3	180	10:16
ULTGAMES (ULG)	12,2500	-1,21%	12,4000	12,5000	12,0000	2 228	27 339	13:57
UNFOLD (UNF)	1,0700	0,00%	1,0700	1,0700	1,0700	1	1	09:00
UNIBEP (UNI)	11,1000	0,00%	11,1000	11,1500	10,9500	1 237	13 701	14:03
UNICREDIT (UCG)	248,9500	1,55%	248,9500	248,9500	248,9500	10	2 490	09:32
UNIMA (U2K)	8,1200	1,25%	8,0600	8,1600	8,0200	8 930	72 235	14:57
UNIMOT (UNT)	140,0000	0,00%	140,2000	141,4000	140,0000	1 527	213 851	14:40
URTESTE (URT)	48,0000	-3,23%	48,0000	48,0000	48,0000	16	768	12:41
VERCOM (VRC)	118,4000	-0,84%	117,8000	118,4000	116,2000	1 469	172 692	14:53
VIGOPHOTN (VGO)	487,0000	-0,61%	490,0000	490,0000	484,0000	292	141 907	14:30
VINDEXUS (VIN)	11,9000	1,71%	11,8000	12,0000	11,6000	5 749	68 594	15:00
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	15:00
VIVID (VVD)	0,5300	0,00%	0,5300	0,5340	0,5120	30 747	16 147	15:02
VOTUM (VOT)	45,4000	0,89%	45,2000	45,5000	45,1500	11 579	524 768	14:50
VOXEL (VOX)	183,2000	4,69%	176,0000	184,6000	174,0000	6 947	1 231 159	15:03
VRG	3,8200	0,53%	3,8000	3,8300	3,8000	2 626	10 027	13:50
WARIMPEX (WXF)	2,6500	-4,68%	2,7300	2,7400	2,6400	4 463	12 107	14:06
WASKO (WAS)	1,8200	1,96%	1,7850	1,8500	1,7800	16 590	30 009	14:24
WAWEL (WWL)	662,0000	2,48%	662,0000	662,0000	662,0000	10	6 620	10:45
WIELTON (WLT)	6,3200	0,00%	6,3300	6,3800	6,3000	24 780	156 663	14:58
WIKANA (WIK)	6,9000	0,00%	6,9000	6,9000	6,9000	2 400	16 560	12:20
WINVEST (WIS)	0,2000	-20,00%	0,2000	0,2000	0,2000	54 283	10 857	15:03
WIRTUALNA (WPL)	79,8000	0,13%	79,7000	80,8000	79,2000	21 359	1 707 864	15:03
WITTCHEN (WTN)	18,8600	-0,11%	18,8600	18,8800	18,6200	5 921	111 319	15:01
XPLUS (XPL)	3,5800	1,42%	3,5700	3,6800	3,5700	6 431	23 571	13:40
XTPL (XTP)	76,0000	1,20%	75,1000	77,0000	75,0000	411	31 369	14:58
XTRADEBDM (XTB)	72,0800	-0,03%	72,1000	72,5000	71,8000	72 843	5 262 978	15:03
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:00
ZABKA (ZAB)	21,2400	0,24%	21,2900	21,4700	21,1800	611 305	13 017 620	15:03
ZAMET (ZMT)	0,8420	-0,24%	0,8440	0,8440	0,8340	3 550	2 982	12:54
ZEPAK (ZEP)	24,1500	-1,02%	24,1000	24,6000	24,1000	9 247	223 932	15:01
ZREMB (ZRE)	6,5100	-2,84%	6,7000	6,7500	6,5000	24 214	159 277	14:59
ZUE	9,8800	-1,20%	9,9000	9,9600	9,8800	2 595	25 657	14:58

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.