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	106 412,95	0,76%	105 952,74	106 626,71	105 952,74	105 605,91	744 273 221	14:14
WIG20	2 907,11	0,95%	2 894,35	2 910,41	2 891,55	2 879,77	585 334 398	14:29
WIG30	3 757,52	0,81%	3 740,85	3 762,39	3 740,85	3 727,45	655 825 349	14:29
mWIG40	7 971,08	0,78%	7 918,07	7 981,95	7 916,01	7 909,38	125 627 722	14:14
sWIG80	28 839,00	0,33%	28 773,23	28 909,50	28 773,23	28 745,24	33 368 422	14:14
WIG-BANKI	16 968,01	1,71%	16 768,29	17 005,93	16 768,29	16 682,68	190 216 494	14:14
WIG-BUDOW	8 495,31	1,56%	8 431,61	8 515,70	8 431,61	8 364,54	15 584 416	14:14
WIG-CHEMIA	8 305,52	-7,75%	8 859,68	8 859,68	8 297,69	9 003,52	25 347 792	14:14
WIG-ENERG	4 558,18	1,10%	4 516,75	4 581,50	4 510,65	4 508,53	39 093 045	14:14
WIG-INFO	9 817,32	-0,25%	9 832,93	9 922,90	9 792,43	9 841,55	15 899 209	14:14
WIG-MEDIA	7 073,62	-0,22%	7 102,03	7 170,00	7 070,09	7 088,89	2 046 674	14:14
WIG-NRCHOM	5 465,91	2,82%	5 319,72	5 482,62	5 319,72	5 315,94	7 613 189	14:14
WIG-PALIWA	9 715,23	0,74%	9 699,59	9 719,71	9 632,00	9 643,98	106 328 557	14:14
WIG-Poland	111 105,84	0,65%	111 105,84	111 105,84	111 105,84	110 390,35	717 606 119	11:15
WIG-SPOZYW	3 080,45	1,34%	3 040,17	3 093,69	3 040,17	3 039,82	2 462 564	14:14
WIG20lev	584,07	1,60%	580,64	587,05	579,52	574,90	570 082 954	14:14
WIG20short	2 903,12	-0,78%	2 911,85	2 914,70	2 895,53	2 925,84	570 082 954	14:14
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	203 423 136	11:15
mWIG40dvp	191,06	1,08%	191,06	191,06	191,06	189,02	125 667 120	11:00
mWIG40TR	12 337,68	0,81%	12 255,64	12 354,50	12 252,44	12 239,03	125 627 722	14:14
mWIG40TRlv	19 353,57	1,60%	19 098,20	19 405,93	19 088,23	19 048,91	125 627 722	14:14
mWIG40TRsh	2 338,44	-0,78%	2 354,24	2 354,86	2 335,21	2 356,84	125 627 722	14:14
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	33 404 017	11:00
sWIG80TR	44 679,23	0,33%	44 577,34	44 788,45	44 577,34	44 533,97	33 368 422	14:14
WIG140	2 063,91	0,77%	2 054,96	2 068,32	2 054,96	2 048,24	728 129 523	14:14
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	570 161 429	11:00
WIG20TR	6 237,17	0,80%	6 218,69	6 253,20	6 212,68	6 187,37	570 082 954	14:14
WIG20TRlev	5 369,92	1,60%	5 338,34	5 397,30	5 328,07	5 285,50	570 082 954	14:14
WIG20TRsht	2 717,52	-0,78%	2 725,70	2 728,36	2 710,43	2 738,87	570 082 954	14:14
WIG30TR	7 915,78	0,66%	7 891,94	7 937,38	7 891,94	7 863,67	638 647 836	14:14
WIG-CEE	2 485,31	0,53%	2 485,31	2 485,31	2 485,31	2 472,18	4 925 371	11:15
WIGdiv	2 373,49	1,01%	2 359,06	2 380,21	2 359,06	2 349,75	158 697 622	14:14
WIGdivplus	2 166,88	0,93%	2 156,03	2 170,79	2 156,03	2 146,85	308 148 001	14:14
WIG.GAMES	17 821,09	-0,04%	17 926,97	17 998,91	17 811,67	17 827,78	16 573 247	14:14
WIG-GORNIC	4 427,49	0,72%	4 434,65	4 460,94	4 415,57	4 396,02	29 098 198	14:14
WIG-GRY	22 811,45	-0,36%	23 029,40	23 079,43	22 807,99	22 893,71	17 811 396	14:14
WIGind	17 174,05	-1,30%	17 386,63	17 386,63	17 149,21	17 400,16	33 478 046	14:14
WIG-LEKI	3 362,02	-0,30%	3 386,36	3 393,66	3 356,17	3 372,12	1 054 097	14:14
WIGmed	18 925,71	1,21%	18 800,14	18 965,56	18 776,21	18 700,29	19 330 090	14:14
WIG-MOTO	8 723,82	1,05%	8 650,22	8 755,75	8 631,35	8 633,15	3 526 120	14:14
WIG.MS-BAS	17 924,62	1,07%	17 845,44	18 019,74	17 767,65	17 734,11	63 801 827	14:14
WIG.MS-ECM	8 881,19	-0,46%	8 937,21	8 947,75	8 872,87	8 922,61	121 919 679	14:14
WIG.MS-FIN	20 323,49	1,51%	20 113,49	20 351,60	20 111,81	20 020,77	185 714 311	14:14
WIG-ODZIEZ	11 143,15	0,56%	11 109,86	11 202,90	11 084,72	11 081,62	60 446 476	14:14
WIGtechTR	18 417,86	0,08%	18 450,52	18 520,66	18 412,88	18 402,45	46 464 982	14:14
WIG-Ukrain	585,17	4,18%	585,17	585,17	585,17	561,67	4 563 695	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	11:30
11BIT (11B)	185,4000	-0,64%	188,5000	190,0000	184,5000	11 777	2 200 469	14:14
3RGAMES (3RG)	0,8180	0,00%	0,8180	0,8600	0,8100	75 039	63 271	14:13
4MASS (4MS)	4,6000	3,60%	4,4400	4,6300	4,3950	24 839	113 374	13:50
ABPL (ABE)	96,8000	-0,21%	97,8000	97,8000	96,7000	1 217	118 487	14:12
ACAUTOGAZ (ACG)	29,6000	-1,99%	30,0000	30,0000	29,6000	1 038	30 960	13:43
ACTION (ACT)	25,2500	2,23%	24,7000	25,3000	24,6000	9 582	239 220	14:14
ADIUVO (ADV)	0,8640	-2,48%	0,8800	0,8800	0,8620	16 630	14 447	14:08
AGORA (AGO)	9,2000	0,66%	9,2400	9,2600	9,1000	13 330	122 292	14:13
AGROTON (AGT)	5,0600	4,12%	4,9100	5,2600	4,9100	16 660	84 595	14:06
AIGAMES (ALG)	0,9140	0,00%	0,9120	0,9140	0,9120	768	702	13:47
AILLERON (ALL)	19,9800	-3,24%	20,6500	20,6500	19,9200	3 472	69 943	13:38
AIRWAY (AWM)	0,3975	-0,50%	0,3995	0,4090	0,3920	271 601	108 447	14:13
ALIOR (ALR)	98,8600	1,83%	97,8000	99,0800	97,1000	157 339	15 511 776	14:14
ALLEGRO (ALE)	35,3900	-0,45%	35,4550	35,5650	34,9000	1 416 353	49 986 114	14:14
ALTA (AAT)	2,0500	-1,44%	2,0800	2,0800	2,0300	3 010	6 171	12:13
ALTUSTFI (ALI)	2,0400	-2,86%	2,1000	2,1000	1,9850	35 575	71 394	13:24
AMBRA (AMB)	22,1500	0,00%	21,9500	22,1500	21,2500	15 635	342 518	14:10
AMICA (AMC)	61,5000	-1,13%	62,2000	63,0000	61,3000	3 113	193 254	14:14
AMPLI (APL)	0,9000	0,00%	0,9000	0,9000	0,9000	15	14	11:30
AMREST (EAT)	15,8200	1,80%	15,7000	15,8600	15,5600	260 424	4 099 164	14:12
ANSWEAR (ANR)	29,5000	-1,01%	30,2000	30,5000	29,2000	40 097	1 197 124	14:14
APATOR (APT)	20,2500	-0,25%	20,4000	20,6000	20,2500	3 115	63 655	14:12
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	3 123	9 499	12:26
ARCHICOM (ARH)	45,7000	1,11%	45,2000	45,8000	44,6000	779	35 366	13:40
ARCTIC (ATC)	11,7400	-1,34%	11,9200	11,9200	11,6600	25 036	294 137	14:04
ARLEN (ARL)	37,1200	-0,35%	37,2600	37,3500	37,0250	3 763	139 657	13:54
ARTIFEX (ART)	15,3000	-0,52%	15,2000	15,3600	15,1200	591	8 995	12:11
ASBIS (ASB)	26,1400	2,03%	25,8000	26,4000	25,7000	33 999	890 082	14:13
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:28
ASSECOBS (ABS)	89,0000	-2,20%	91,0000	91,0000	89,0000	81	7 297	13:56
ASSECOPOL (ACP)	204,8000	-0,87%	205,6000	208,8000	203,2000	45 434	9 340 611	14:14
ASSECOSEE (ASE)	76,9000	2,81%	74,9000	77,4000	74,9000	1 653	126 817	14:14
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	19 255	1 108 537	14:14
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)	2,1400	-3,60%	2,1400	2,1400	2,1400	260	556	12:57
ATMGRUPA (ATG)	3,7600	-0,53%	3,8000	3,8000	3,7600	2 398	9 089	13:01
ATREM (ATR)	47,4000	3,27%	45,9000	47,8000	45,9000	15 655	735 943	14:13
AUTOPARTN (APR)	20,5500	3,27%	19,9000	20,7500	19,9000	70 773	1 439 095	14:14
BBIDEV (BBD)	5,3500	0,94%	5,4000	5,4000	5,3000	1 160	6 210	14:03
BENEFIT (BFT)	3 140,0000	-0,32%	3 135,0000	3 165,0000	3 135,0000	1 876	5 913 165	14:12
BEST (BST)	24,0000	-0,83%	24,2000	24,2000	24,0000	608	14 609	13:22
BETACOM (BCM)	5,0000	2,46%	4,9400	5,1500	4,9200	7 670	38 169	13:34
BIGCHEESE (BCS)	14,0600	0,14%	14,0600	14,0800	13,9200	5 124	72 023	13:58
BIOCELTIX (BCX)	100,8000	0,20%	100,6000	102,8000	100,0000	4 548	459 353	14:12
BIOMAXIMA (BMX)	14,3000	2,88%	13,9000	14,3000	13,7500	5 867	82 279	13:52
BIOMEDLUB (BML)	5,1900	0,00%	5,1500	5,2100	5,1100	32 752	168 100	14:01
BIOPLANET (BIP)	(17,3000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1600	-0,24%	4,1700	4,1700	4,0900	69 709	287 747	14:11
BLOOBER (BLO)	32,8500	-0,45%	33,5500	33,5500	32,5000	5 515	181 628	14:06
BNPPPL (BNP)	104,0000	1,46%	103,0000	104,0000	102,5000	2 658	274 705	13:51
BOGDANKA (LWB)	24,3000	-2,02%	25,0000	25,0000	24,2000	23 043	563 175	14:07
BOOMBIT (BBT)	7,2400	-1,09%	7,3200	7,3200	7,0000	1 851	13 064	12:53
BORYSZEW (BRS)	6,3800	-1,24%	6,3800	6,4600	6,2600	41 949	267 407	13:36
BOS	10,2400	0,39%	10,3000	10,3000	10,2000	4 783	49 076	13:45
BOWIM (BOW)	4,6800	-0,43%	4,6000	4,7100	4,6000	742	3 440	13:57
BRAND24 (B24)	56,0000	-3,45%	58,0000	58,0000	54,2000	713	39 756	12:55
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	581,4000	2,36%	575,0000	585,6000	574,2000	19 858	11 530 767	14:14
BUMECH (BMC)	8,6600	-1,14%	8,7600	8,7600	8,6600	3 221	28 107	14:04
CAPITAL (CPA)	0,2000	-9,09%	0,2000	0,2000	0,2000	14 319	2 864	13:02
CAPITEA (CAP)	0,4645	-2,21%	0,4670	0,4740	0,4645	61 660	28 733	13:56
CAPTORTX (CTX)	41,7000	0,97%	41,4000	42,1000	41,2000	7 661	317 821	14:01
CASPAR (CSR)	5,5500	2,78%	5,2500	5,5500	5,2500	502	2 786	12:49
CAVATINA (CAV)	16,1500	0,94%	16,1500	16,1500	16,1500	15	242	09:46
CCC	191,2000	-0,86%	192,4000	194,1500	190,3000	123 650	23 761 334	14:13
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	267,8000	-0,45%	269,0000	271,1000	267,5000	39 432	10 610 027	14:12
CDRL (CDL)	10,2000	0,00%	10,3000	10,3000	10,2000	22	225	09:18
CELTIC (CPD)	6,1200	2,00%	5,9000	6,2000	5,9000	17 472	105 948	14:05
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	12:32
CIGAMES (CIG)	2,6550	3,71%	2,5950	2,7500	2,5950	1 109 175	2 976 109	14:14
CITYSERV (CTS)	6,0000	0,00%	6,0000	6,0000	6,0000	150	900	11:30
CLNPHARMA (CLN)	23,0500	-0,22%	23,1000	23,4000	23,0500	4 622	107 442	14:11
CLOUD (CLD)	45,7000	0,66%	45,4000	46,4000	45,4000	16	740	13:03
COALENERG (CLE)	2,4400	25,13%	2,0800	2,5300	2,0800	1 063 026	2 516 851	14:11
COGNOR (COG)	7,4950	0,20%	7,4800	7,5700	7,4000	9 749	72 962	14:10
COLUMBUS (CLC)	6,8300	-1,44%	6,9400	7,0000	6,8000	23 681	163 106	14:13
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)	0,9560	-1,65%	0,9720	0,9780	0,9400	43 506	41 229	13:51
CORMAY (CRM)	0,4880	-5,43%	0,5100	0,5100	0,4880	60 021	29 520	14:10
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	449,0000	-2,39%	459,0000	460,0000	449,0000	437	197 640	13:14
CREOTECH (CRI)	283,5000	0,89%	281,0000	284,0000	277,5000	1 971	551 900	13:58
CYBERFLKS (CBF)	155,2000	-1,77%	158,6000	162,8000	155,2000	6 994	1 119 347	14:08
CYFRPLSAT (CPS)	16,7350	0,33%	16,7300	16,8300	16,5600	178 667	2 985 722	14:09
CZTOREBKA (CZT)	0,4300	0,00%	0,4300	0,4300	0,4300	1 190	512	11:52
DADELO (DAD)	47,6000	0,21%	48,0000	48,1000	47,0000	1 954	93 476	14:01
DATAWALK (DAT)	117,0200	0,19%	116,8000	119,6400	116,8000	2 095	247 748	14:11
DBENERGY (DBE)	12,6500	0,40%	12,3500	12,6500	12,2000	276	3 397	12:30
DEBICA (DBC)	83,0000	0,00%	83,0000	83,0000	82,7000	573	47 463	13:42
DECORA (DCR)	74,4000	0,54%	74,4000	74,4000	73,6000	262	19 427	13:44
DEKPOL (DEK)	69,0000	1,77%	68,2000	69,0000	66,8000	7 271	492 590	14:12
DELKO (DEL)	6,9200	0,87%	6,8600	6,9200	6,8600	640	4 415	13:12
DEVELIA (DVL)	8,2100	5,39%	7,8000	8,3200	7,8000	476 727	3 837 548	14:13
DGA	(19,0000)	-	-	-	-	-	-	09:00
DIAG (DIA)	162,0000	1,50%	159,6000	163,4500	159,5500	38 985	6 307 451	14:08
DIGITANET (DIG)	80,4000	-0,12%	80,5000	80,6000	78,0000	2 170	172 827	14:13
DIGITREE (DTR)	14,0000	0,00%	14,0000	14,0000	14,0000	4	56	09:00
DINOPL (DNP)	527,6000	-0,64%	532,2000	537,2000	527,4000	73 741	39 240 923	14:14
DMGROUP (DMG)	3,7500	2,18%	3,7600	3,7600	3,7500	11	41	09:52
DOMDEV (DOM)	241,0000	2,77%	235,0000	243,0000	234,0000	2 257	537 218	14:09
DRAGOENT (DGE)	22,3000	0,00%	22,3000	22,3000	22,3000	43	959	09:15
ECBSA (ECB)	31,4000	0,00%	31,6000	31,6000	30,9000	3 781	117 398	14:09
ECHO (ECH)	5,2200	1,16%	5,1200	5,2200	5,1200	150 639	783 115	14:07
EDINVEST (EDI)	5,9200	0,34%	5,9000	5,9200	5,8000	529	3 097	13:39
EFEKT (EFK)	(5,0500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	48,8500	2,84%	47,2000	49,0000	47,0500	6 879	330 823	14:14
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%	-	-	-	-	-	12:50
ENEA (ENA)	20,5200	2,09%	20,3000	20,7800	20,2200	171 917	3 524 099	14:14
ENELMED (ENE)	19,1000	0,53%	19,7000	19,7000	19,0000	22	424	12:05
ENERGA (ENG)	12,6800	0,00%	12,6200	12,7000	12,5600	10 142	128 418	14:14
ENERGOINS (ENI)	2,2700	-1,73%	2,3100	2,3400	2,2400	18 614	42 890	13:57
ENTER (ENT)	55,6000	-0,54%	56,3000	56,3000	55,5000	5 806	323 773	14:06
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	1 270	43 741	14:09
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)	4,8400	-3,97%	5,0000	5,0000	4,8100	97 840	477 225	14:11
EUROCASH (EUR)	8,2150	0,61%	8,1700	8,2500	8,1700	62 529	513 758	14:10
EUROHOLD (EHG)	2,4200	-4,72%	2,5000	2,5000	2,4200	85	212	12:25
EUROTEL (ETL)	23,6000	3,96%	22,7000	24,0000	22,5000	8 862	204 537	14:03
FABRITY (FAB)	28,3000	0,71%	28,2000	28,3000	28,1000	397	11 192	12:24
FASING (FSG)	11,6000	-3,33%	11,6000	11,6000	11,6000	267	3 097	11:52
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
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	4 153	153 428	14:06
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)	7,0400	0,57%	7,0000	7,1400	7,0000	6 379	45 151	14:03
GENOMTEC (GMT)	7,0700	0,00%	7,0700	7,1000	6,9800	15 500	109 610	13:52
GETIN (GTN)	0,6900	7,81%	0,6500	0,7000	0,6430	5 481 835	3 727 418	14:14
GIGROUP (GIG)	2,0400	-0,49%	2,0100	2,0400	1,9900	1 530	3 054	12:37
GOBARTO (GOB)	25,5000	3,66%	24,9000	25,5000	24,9000	400	10 052	09:03
GPW	54,3000	0,56%	54,2000	54,4000	53,9500	40 476	2 194 215	14:13
GREENX (GRX)	1,7680	-0,73%	1,7810	1,8200	1,7500	324 270	582 285	14:05
GRENEVIA (GEA)	2,6800	0,37%	2,6800	2,6800	2,6500	20 342	54 407	14:03
GRODNO (GRN)	10,0000	0,00%	10,1000	10,1000	10,0000	735	7 380	13:20
GRUPAAZOTY (ATT)	19,6200	-11,14%	21,8000	22,0000	19,6200	1 242 315	25 300 839	14:14
GRUPRACUJ (GPP)	64,5000	0,78%	64,0000	64,5000	62,8000	12 141	769 020	13:55
GTC	4,0900	2,76%	3,9900	4,0900	3,9800	1 827	7 355	13:05
HANDLOWY (BHW)	111,2000	0,18%	111,0000	111,4000	110,6000	20 955	2 327 540	14:13
HARPER (HRP)	6,4600	4,19%	6,2200	6,6200	6,2200	13 252	84 829	13:12
HELIO (HEL)	26,8000	0,00%	26,8000	26,8000	26,8000	3	80	09:07
HERKULES (HRS)	1,2600	-3,82%	1,3000	1,3000	1,2600	9 214	11 703	14:06
HUUUGE-S144 (HUGE)	18,9000	-0,53%	18,9400	18,9400	18,6200	22 423	420 842	13:52
HYDROTOR (HDR)	20,9000	-0,48%	20,9000	21,0000	20,9000	102	2 134	14:14
IALBGR (IAG)	#0,2500	-7,41%	-	-	-	-	-	14:12
IBSM (IBS)	74,0000	-0,54%	74,4000	74,4000	74,0000	37	2 738	14:10
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	2 218	59 887	13:42
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,4000	2,08%	28,8000	30,5000	28,8000	2 749	80 444	14:08
IMMOBILE (GKI)	3,8800	8,38%	3,5900	4,1400	3,5400	41 582	159 464	14:12
IMPERIO (IMP)	(1,2100)	-	-	-	-	-	-	09:00
IMS	3,7700	0,27%	3,7300	3,7800	3,7200	3 144	11 824	14:08
INC	1,8400	0,82%	1,8350	1,8400	1,8350	3 120	5 733	13:28
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	317,0000	1,12%	312,0000	318,5000	310,0000	1 388	439 068	14:05
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%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0800	0,00%	2,1900	2,1900	2,0800	52	110	12:37
INTERCARS (CAR)	588,0000	0,51%	585,0000	590,0000	582,0000	3 468	2 035 938	14:13
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	2 569	17 926	14:03
IPOPEMA (IPE)	2,7700	0,00%	2,7700	2,8100	2,7700	7 744	21 500	13:34
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	11:30
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	14 334	36 320	14:12
JRH	4,8900	1,03%	4,7300	4,8900	4,7300	1 269	6 003	13:50
JSW	23,2300	1,26%	23,1000	23,4400	22,9700	85 202	1 973 907	14:14
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	32 863	29 698	13:48
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	18,1400	1,45%	17,8800	18,7600	17,8000	21 941	398 568	14:04
KETY (KTY)	894,0000	0,28%	893,0000	908,0000	891,0000	4 389	3 954 086	14:11
KGHM (KGH)	133,9000	0,83%	134,0000	134,8500	133,3500	174 873	23 469 897	14:14
KGL	13,9000	-2,80%	14,2000	14,2000	13,9000	857	11 916	10:51
KINOPOL (KPL)	16,0500	1,26%	15,8500	16,1000	15,8500	2 105	33 679	13:58
KOGENERA (KGN)	60,4000	0,83%	60,0000	60,6000	59,8000	1 662	100 087	14:11
KOMPAP (KMP)	26,6000	-2,21%	27,0000	27,0000	26,6000	471	12 691	12:37
KOMPUTRON (KOM)	5,5800	1,45%	5,4800	5,5800	5,3200	4 228	23 320	14:09
KPPD (KPD)	(31,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,9680)	-	-	-	-	-	-	09:00
KRKA (KRK)	852,0000	0,24%	850,0000	852,0000	842,0000	352	296 668	13:47
KRUK (KRU)	394,1000	-0,23%	395,4000	398,5000	394,0000	7 950	3 158 211	14:14
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	144 083	441 728	14:12
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	14.07.2025
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	14:09
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,8400	1,07%	2,8100	2,8400	2,7900	8 276	23 370	12:40
LENTEX (LTX)	7,5600	0,00%	7,5600	7,5800	7,5600	2 107	15 933	13:27
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)	21,9000	1,39%	21,5000	21,9000	21,5000	202	4 412	13:15
Reklama
LPP	14 930,0000	1,36%	14 790,0000	15 020,0000	14 785,0000	2 334	34 734 455	14:13	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	143 412	1 258 493	14:11
MABION (MAB)	9,7600	-0,41%	9,8000	9,8000	9,7000	16 595	162 330	14:12
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	311	20 783	14:06
MANYDEV (MAN)	#0,7100	11,99%	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,4400	-0,53%	7,4800	7,6200	7,3200	29 441	222 710	14:14
MAXCOM (MXC)	6,3400	-0,94%	6,4600	6,4600	6,3400	1 687	10 701	11:36
MBANK (MBK)	778,6000	1,12%	770,0000	783,6000	770,0000	12 116	9 429 823	14:14
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	2 911	82 325	13:56
MDIENERGIA (MDI)	1,0600	0,00%	1,0600	1,0800	1,0600	745	790	12:49
MEDICALG (MDG)	31,6000	2,27%	31,0000	32,5500	31,0000	37 191	1 178 478	14:13
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	11:30
MENNICA (MNC)	29,1000	-2,02%	29,5000	29,8000	29,1000	1 620	47 697	14:11
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)	2,1700	10,15%	2,0000	2,3500	2,0000	516 079	1 147 866	14:09
MILLENNIUM (MIL)	14,0200	3,09%	13,6000	14,0900	13,6000	1 279 789	17 736 539	14:14
MIRACULUM (MIR)	0,8640	-1,59%	0,8800	0,8800	0,8640	1 322	1 142	13:39
MIRBUD (MRB)	14,0800	0,64%	14,0200	14,2600	14,0200	34 113	482 198	14:11
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)	299,0000	0,84%	298,5000	300,0000	294,5000	2 806	833 589	14:12
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,3800	0,37%	32,4800	32,4800	31,3200	1 705	55 051	14:07
MOLECURE (MOC)	5,8400	0,34%	5,8000	5,8500	5,6300	30 231	174 257	14:04
MONNARI (MON)	5,0400	0,80%	5,0200	5,1000	5,0200	10 494	53 310	13:35
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	22 782	910 221	13:19
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	28 455	73 469	13:20
NEUCA (NEU)	679,0000	1,65%	670,0000	683,0000	662,0000	2 059	1 378 633	13:49
NEWAG (NWG)	70,5000	-0,42%	70,8000	71,0000	70,0000	4 053	286 372	14:12
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	201	20 906	14:12
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3380	-3,46%	1,3860	1,3860	1,3300	17 253	23 163	14:06
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)	11,0000	4,76%	10,6000	11,2500	10,5000	12 917	140 264	14:14
ODLEWNIE (ODL)	9,0400	-0,22%	9,0400	9,1600	9,0400	42	381	10:58
ONDE (OND)	10,0800	1,61%	9,9200	10,1400	9,9000	2 270	22 794	13:47
ONESANO (ONO)	0,8900	-1,11%	0,9180	0,9260	0,8900	6 643	6 028	14:12
OPONEO.PL (OPN)	92,6000	-0,43%	93,4000	93,4000	92,4000	6 844	635 293	14:08
OPTEAM (OPM)	3,8200	0,53%	3,8000	3,8200	3,8000	893	3 394	13:53
ORANGEPL (OPL)	8,9560	0,11%	8,9500	9,0260	8,9220	236 313	2 120 702	14:13
ORCOGROUP (OPG)	4,8400	2,98%	4,2800	4,8600	4,2800	429	2 082	14:08
ORZBIALY (OBL)	39,6000	0,51%	39,6000	39,6000	39,6000	1	40	12:53
OTLOG (OTS)	14,9000	-1,32%	15,1000	15,3200	14,8600	1 126	16 861	13:39
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	24	380	12:51
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	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	70,9000	70,2000	1 442	101 631	14:11
PCFGROUP (PCF)	5,1600	1,18%	5,0800	5,1900	5,0800	18 501	94 845	14:03
PEKABEX (PBX)	17,5500	2,33%	17,1500	17,5500	17,1500	3 842	67 030	14:14
PEKAO (PEO)	190,7000	1,98%	187,4000	191,6500	187,4000	249 972	47 547 801	14:14
Reklama
PEPCO (PCO)	20,6400	-0,72%	20,8400	20,9200	20,2200	1 022 687	20 958 812	14:14	Reklama
PEPEES (PPS)	1,0000	2,56%	0,9950	1,0000	0,9750	133	133	10:41
PGE	12,0500	1,05%	11,9600	12,2100	11,9350	2 066 664	24 959 659	14:12
PGFGROUP (PGV)	0,5960	-0,67%	0,5920	0,6500	0,5840	69 306	42 739	14:14
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)	3,3000	0,61%	3,3100	3,3100	3,2700	399	1 315	12:00
PKNORLEN (PKN)	88,8400	0,73%	88,4000	88,9100	88,0600	1 197 741	106 214 035	14:14
PKOBP (PKO)	79,5600	1,77%	78,6800	79,7000	78,6400	1 011 753	80 332 552	14:14
PKPCARGO (PKP)	15,5800	0,78%	15,5200	15,6900	15,5100	12 935	201 660	14:06
PLAYWAY (PLW)	290,0000	2,11%	287,0000	293,0000	284,0000	1 581	455 917	14:14
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)	60,0000	0,33%	59,8000	60,2000	59,6000	1 926	115 389	13:37
POLICE (PCE)	9,0000	-1,53%	9,1000	9,1000	8,9000	1 256	11 273	14:06
POLIMEXMS (PXM)	4,6050	0,22%	4,5800	4,6750	4,5500	242 116	1 117 126	14:11
POLTREG (PTG)	32,5000	-0,31%	32,0000	32,5000	32,0000	71	2 287	13:10
POLWAX (PWX)	1,4950	1,01%	1,4800	1,5300	1,4800	82 150	123 761	12:30
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	446	7 471	13:28
PROTEKTOR (PRT)	1,2000	-1,64%	1,2000	1,2000	1,2000	11 935	14 322	14:03
PTWP (PTW)	99,5000	-0,50%	105,0000	105,0000	99,5000	10	1 023	13:03
PULAWY (ZAP)	49,8000	-4,60%	51,8000	52,2000	49,3000	1 203	60 296	14:14
PURE (PUR)	5,1800	-3,54%	5,3500	5,3500	5,0250	31 357	160 913	13:38
PZU	60,2000	0,77%	59,9600	60,2400	59,8200	633 786	38 023 692	14:13
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	13:02
QUERCUS (QRS)	11,2000	1,36%	11,0500	11,2000	11,0000	1 327	14 731	13:40
RAEN (RAE)	0,3060	-4,38%	0,3185	0,3185	0,3060	23 959	7 456	13:28
RAFAKO (RFK)	0,1516	-16,89%	0,1754	0,1798	0,1500	15 842 323	2 566 819	14:13
RAFAMET (RAF)	65,0000	-5,80%	69,0000	69,0000	63,0000	4 532	293 102	13:35
RAINBOW (RBW)	126,4000	-1,63%	128,9000	129,7000	125,4000	56 312	7 138 664	14:14
RANKPROGR (RNK)	4,1000	0,00%	4,1000	4,1000	4,1000	1 669	6 843	12:56
RAWLPLUG (RWL)	16,2000	1,25%	16,3000	16,3500	16,2000	18	293	11:23
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:57
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	12:24
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)	82,2000	-5,52%	87,6000	87,6000	82,0000	689	58 331	13:56
ROPCZYCE (RPC)	27,0000	-0,37%	27,1000	27,6000	27,0000	76	2 070	12:39
RYVU (RVU)	31,5000	-0,32%	32,0000	32,0000	31,1000	11 430	359 969	14:11
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,9000	1,78%	22,5000	22,9000	22,5000	1 021	23 210	14:01
SANPL (SPL)	512,0000	1,39%	510,0000	515,4000	508,2000	26 124	13 381 695	14:14
SANTANDER (SAN)	30,8450	0,80%	30,5000	30,8550	30,5000	629	19 370	13:41
SANWIL (SNW)	1,2750	-1,54%	1,2950	1,2950	1,2750	363	464	09:32
SCPFL (SCP)	158,4000	-1,37%	161,8000	161,8000	158,0000	214	33 959	13:29
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,00%	8,4000	8,4000	8,3200	2 831	23 637	14:11
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	132 944	4 306 301	14:14
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	4 029	199 841	14:01
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)	28,2000	1,81%	28,0000	28,3000	27,9000	2 031	57 031	14:08
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	79,6000	-1,24%	81,6000	81,6000	79,4000	234	18 709	11:59
SOHODEV (SHD)	0,4480	0,00%	0,4480	0,4480	0,4480	10	4	11:49
SONEL (SON)	17,3500	1,46%	17,4000	17,4000	17,0000	55	942	13:50
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)	3,1500	-1,87%	3,1850	3,2100	3,1200	491 905	1 559 195	14:13
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	2 594	22 011	13:31	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)	7,1400	-2,33%	7,3100	7,3500	7,0600	6 922	49 496	13:45
SYGNITY (SGN)	109,0000	-2,68%	112,5000	112,5000	109,0000	510	56 779	14:11
SYNEKTIK (SNT)	201,2000	0,10%	201,2000	202,8000	199,7000	10 497	2 110 859	14:13
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	131	15 971	13:27
TATRY (TMR)	(90,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,9320	0,97%	8,8460	8,9640	8,7560	1 112 987	9 874 347	14:13
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,4800	1,57%	6,4800	6,4800	6,4800	10	65	09:25
TERMOREX (TRR)	0,7150	-0,69%	0,7200	0,7200	0,7150	240	172	13:42
TESGAS (TSG)	2,3800	0,00%	2,3800	2,3800	2,3800	1 074	2 556	13:01
TEXT (TXT)	56,9000	2,52%	55,8500	57,5000	55,8500	74 812	4 259 072	14:14
TORPOL (TOR)	36,9000	-0,27%	37,0000	37,0000	36,8000	3 992	147 296	13:58
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,7000	4,30%	9,3200	9,8000	9,3000	194 028	1 858 088	14:11
TRAKCJA (TRK)	2,1700	-0,69%	2,1650	2,1850	2,1100	81 688	175 390	14:10
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)	81,8000	0,37%	82,3000	82,4000	81,5000	4 487	367 365	14:14
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)	8,0200	0,00%	8,0600	8,1600	8,0200	8 730	70 611	13:26
UNIMOT (UNT)	140,0000	0,00%	140,2000	141,4000	140,0000	1 526	213 711	14:13
URTESTE (URT)	48,0000	-3,23%	48,0000	48,0000	48,0000	16	768	12:41
VERCOM (VRC)	118,0000	-1,17%	117,8000	118,4000	116,2000	1 169	137 373	13:53
VIGOPHOTN (VGO)	487,0000	-0,61%	490,0000	490,0000	484,0000	291	141 420	13:51
VINDEXUS (VIN)	11,9000	1,71%	11,8000	12,0000	11,6000	5 089	60 740	14:10
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5200	-1,89%	0,5300	0,5340	0,5200	16 174	8 523	13:00
VOTUM (VOT)	45,3000	0,67%	45,2000	45,4500	45,1500	9 494	430 090	13:49
VOXEL (VOX)	182,4000	4,23%	176,0000	184,6000	174,0000	6 808	1 205 705	14:11
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)	1,8300	2,52%	1,7850	1,8500	1,7800	16 440	29 736	13:52
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	22 366	141 450	14:12
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	13:53
WIRTUALNA (WPL)	79,3000	-0,50%	79,7000	80,8000	79,2000	20 698	1 655 155	14:11
WITTCHEN (WTN)	18,7400	-0,74%	18,8600	18,8800	18,6200	5 735	107 828	14:13
XPLUS (XPL)	3,5800	1,42%	3,5700	3,6800	3,5700	6 431	23 571	13:40
XTPL (XTP)	76,5000	1,86%	75,1000	77,0000	75,0000	398	30 381	12:51
XTRADEBDM (XTB)	72,2000	0,14%	72,1000	72,5000	72,0800	59 999	4 338 270	14:14
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,2300	0,19%	21,2900	21,4700	21,1800	527 325	11 235 069	14:12
ZAMET (ZMT)	0,8420	-0,24%	0,8440	0,8440	0,8340	3 550	2 982	12:54
ZEPAK (ZEP)	24,1000	-1,23%	24,1000	24,6000	24,1000	6 994	169 622	14:09
ZREMB (ZRE)	6,5000	-2,99%	6,7000	6,7500	6,5000	21 670	142 726	14:13
ZUE	9,8800	-1,20%	9,9000	9,9600	9,8800	845	8 367	14:14

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.