Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	105 358,64	-0,23%	105 952,74	106 626,71	105 037,87	105 605,91	1 321 518 686	16:38
WIG20	2 871,45	-0,29%	2 894,35	2 910,41	2 858,57	2 879,77	1 098 429 235	16:53
WIG30	3 713,37	-0,38%	3 740,85	3 762,39	3 697,57	3 727,45	1 222 652 634	16:53
mWIG40	7 926,27	0,21%	7 918,07	7 981,95	7 896,29	7 909,38	201 761 875	16:38
sWIG80	28 768,60	0,08%	28 773,23	28 909,50	28 707,08	28 745,24	47 943 179	16:38
WIG-BANKI	16 690,36	0,05%	16 768,29	17 005,93	16 634,66	16 682,68	412 643 435	16:38
WIG-BUDOW	8 427,17	0,75%	8 431,61	8 529,92	8 396,38	8 364,54	29 400 637	16:38
WIG-CHEMIA	8 095,01	-10,09%	8 859,68	8 859,68	8 065,74	9 003,52	40 246 828	16:38
WIG-ENERG	4 500,83	-0,17%	4 516,75	4 581,50	4 486,35	4 508,53	59 406 187	16:38
WIG-INFO	9 814,02	-0,28%	9 832,93	9 922,90	9 749,50	9 841,55	35 701 041	16:38
WIG-MEDIA	7 082,97	-0,08%	7 102,03	7 170,00	7 070,09	7 088,89	2 586 576	16:38
WIG-NRCHOM	5 464,40	2,79%	5 319,72	5 482,62	5 319,72	5 315,94	9 864 160	16:38
WIG-PALIWA	9 559,83	-0,87%	9 699,59	9 723,81	9 545,97	9 643,98	163 695 275	16:38
WIG-Poland	111 123,30	0,66%	111 105,84	111 123,30	111 105,84	110 390,35	1 283 480 110	15:15
WIG-SPOZYW	3 057,62	0,59%	3 040,17	3 093,69	3 040,17	3 039,82	2 954 824	16:38
WIG20lev	570,22	-0,81%	580,64	587,05	566,35	574,90	1 051 211 514	16:38
WIG20short	2 938,35	0,43%	2 911,85	2 948,20	2 895,53	2 925,84	1 051 211 514	16:38
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	317 315 339	11:15
mWIG40dvp	191,06	1,08%	191,06	191,06	191,06	189,02	202 304 569	11:00
mWIG40TR	12 268,32	0,24%	12 255,64	12 354,50	12 221,92	12 239,03	201 761 875	16:38
mWIG40TRlv	19 137,67	0,47%	19 098,20	19 405,93	18 993,23	19 048,91	201 761 875	16:38
mWIG40TRsh	2 351,80	-0,21%	2 354,24	2 360,74	2 335,21	2 356,84	201 761 875	16:38
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	48 022 955	11:00
sWIG80TR	44 570,17	0,08%	44 577,34	44 788,45	44 474,85	44 533,97	47 943 179	16:38
WIG140	2 043,25	-0,24%	2 054,96	2 068,32	2 036,84	2 048,24	1 300 916 568	16:38
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 054 130 217	11:00
WIG20TR	6 162,67	-0,40%	6 218,69	6 253,20	6 141,83	6 187,37	1 051 211 514	16:38
WIG20TRlev	5 242,63	-0,81%	5 338,34	5 397,30	5 207,03	5 285,50	1 051 211 514	16:38
WIG20TRsht	2 750,50	0,42%	2 725,70	2 759,72	2 710,43	2 738,87	1 051 211 514	16:38
WIG30TR	7 826,51	-0,47%	7 891,94	7 937,38	7 800,62	7 863,67	1 170 235 611	16:38
WIG-CEE	2 482,25	0,41%	2 485,31	2 485,31	2 482,25	2 472,18	5 850 887	15:15
WIGdiv	2 363,43	0,58%	2 359,06	2 380,21	2 354,68	2 349,75	265 476 104	16:38
WIGdivplus	2 144,93	-0,09%	2 156,03	2 170,79	2 138,82	2 146,85	597 582 689	16:38
WIG.GAMES	17 796,17	-0,18%	17 926,97	17 998,91	17 705,01	17 827,78	32 735 851	16:38
WIG-GORNIC	4 355,69	-0,92%	4 434,65	4 460,94	4 333,34	4 396,02	53 710 908	16:38
WIG-GRY	22 713,80	-0,79%	23 029,40	23 079,43	22 605,43	22 893,71	34 404 892	16:38
WIGind	17 124,37	-1,58%	17 386,63	17 386,63	17 067,03	17 400,16	57 241 379	16:38
WIG-LEKI	3 366,03	-0,18%	3 386,36	3 393,66	3 353,24	3 372,12	1 277 724	16:38
WIGmed	18 883,25	0,98%	18 800,14	18 977,35	18 776,21	18 700,29	24 891 972	16:38
WIG-MOTO	8 715,25	0,95%	8 650,22	8 773,15	8 631,35	8 633,15	4 947 148	16:38
WIG.MS-BAS	17 644,91	-0,50%	17 845,44	18 019,74	17 586,45	17 734,11	106 582 207	16:38
WIG.MS-ECM	8 871,34	-0,57%	8 937,21	8 947,75	8 806,82	8 922,61	200 782 995	16:38
WIG.MS-FIN	19 998,48	-0,11%	20 113,49	20 374,98	19 968,92	20 020,77	388 754 321	16:38
WIG-ODZIEZ	11 069,24	-0,11%	11 109,86	11 206,38	11 013,65	11 081,62	98 692 000	16:38
WIGtechTR	18 377,95	-0,13%	18 450,52	18 520,66	18 309,99	18 402,45	89 914 336	16:38
WIG-Ukrain	582,46	3,70%	585,17	585,17	582,46	561,67	5 446 224	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5600	-1,16%	2,5700	2,6100	2,5600	3 144	8 082	16:34	Reklama
08OCTAVA (08N)	0,7750	0,00%	0,7750	0,7750	0,7750	1	1	15:30
11BIT (11B)	184,9000	-0,91%	188,5000	190,0000	184,5000	16 151	3 009 613	16:36
3RGAMES (3RG)	0,8120	-0,73%	0,8180	0,8600	0,8100	85 683	71 951	16:32
4MASS (4MS)	4,6000	3,60%	4,4400	4,6300	4,3950	38 453	175 875	16:10
ABPL (ABE)	96,4000	-0,62%	97,8000	97,8000	96,3000	1 626	157 952	16:33
ACAUTOGAZ (ACG)	29,5000	-2,32%	30,0000	30,0000	29,5000	1 681	50 013	15:44
ACTION (ACT)	25,2000	2,02%	24,7000	25,3000	24,6000	11 251	280 944	16:36
ADIUVO (ADV)	0,8760	-1,13%	0,8800	0,8800	0,8620	17 262	14 992	15:35
AGORA (AGO)	9,1600	0,22%	9,2400	9,2600	9,1000	14 348	131 634	16:27
AGROTON (AGT)	5,0600	4,12%	4,9100	5,2600	4,9100	17 759	90 074	15:35
AIGAMES (ALG)	0,9140	0,00%	0,9120	0,9200	0,9120	2 295	2 106	14:52
AILLERON (ALL)	20,0000	-3,15%	20,6500	20,6500	19,7400	4 999	100 280	16:38
AIRWAY (AWM)	0,3940	-1,38%	0,3995	0,4090	0,3920	310 876	123 987	16:27
ALIOR (ALR)	96,2400	-0,87%	97,8000	99,2600	96,2200	315 974	30 999 055	16:38
ALLEGRO (ALE)	35,6850	0,38%	35,4550	35,8700	34,9000	2 581 591	91 415 401	16:38
ALTA (AAT)	2,0500	-1,44%	2,0800	2,0800	2,0300	3 010	6 171	12:13
ALTUSTFI (ALI)	2,0000	-4,76%	2,1000	2,1000	1,9850	42 443	85 208	16:23
AMBRA (AMB)	22,1500	0,00%	21,9500	22,1500	21,2500	17 719	388 627	16:28
AMICA (AMC)	60,6000	-2,57%	62,2000	63,0000	60,6000	3 351	207 753	15:59
AMPLI (APL)	0,9000	0,00%	0,9000	0,9000	0,9000	15	14	15:30
AMREST (EAT)	15,6600	0,77%	15,7000	15,8600	15,5600	275 347	4 334 361	16:37
ANSWEAR (ANR)	29,2000	-2,01%	30,2000	30,5000	29,2000	45 091	1 343 676	16:37
APATOR (APT)	20,3500	0,25%	20,4000	20,6000	20,1000	5 604	114 098	16:38
APLISENS (APN)	19,5500	2,09%	19,2500	19,5500	19,2500	38	740	16:08
APSENERGY (APE)	3,0000	-1,64%	3,0600	3,1500	2,9800	3 580	10 870	15:24
ARCHICOM (ARH)	45,7000	1,11%	45,2000	45,8000	44,6000	943	42 863	16:37
ARCTIC (ATC)	11,8200	-0,67%	11,9200	11,9200	11,6600	38 375	450 677	16:35
ARLEN (ARL)	36,8400	-1,10%	37,2600	37,3500	36,8200	7 496	277 626	16:28
ARTIFEX (ART)	15,1800	-1,30%	15,2000	15,3600	15,1200	1 340	20 379	16:38
ASBIS (ASB)	25,9000	1,09%	25,8000	26,4000	25,7000	57 761	1 507 929	16:38
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:28
ASSECOBS (ABS)	90,0000	-1,10%	91,0000	91,0000	88,8000	223	19 948	16:38
ASSECOPOL (ACP)	204,6000	-0,97%	205,6000	208,8000	202,8000	120 329	24 682 306	16:38
ASSECOSEE (ASE)	77,0000	2,94%	74,9000	77,4000	74,9000	2 399	184 222	16:36
ASTARTA (AST)	52,9000	-0,56%	53,3000	54,4000	52,8000	5 801	308 400	16:31
ATAL (1AT)	57,7000	-1,54%	58,3000	58,6000	57,2000	25 598	1 473 352	16:26
ATENDE (ATD)	3,1900	-1,54%	3,2700	3,2700	3,1900	12 665	40 860	16:25
ATLANTAPL (ATP)	16,0000	0,00%	15,8500	16,0000	15,8500	38	604	11:01
ATLANTIS (ATS)	2,1300	-4,05%	2,1400	2,1400	2,1300	1 177	2 510	15:49
ATMGRUPA (ATG)	3,8000	0,53%	3,8000	3,8000	3,7600	2 669	10 113	16:13
ATREM (ATR)	47,3000	3,05%	45,9000	47,8000	45,9000	21 216	999 135	16:38
AUTOPARTN (APR)	19,9600	0,30%	19,9000	20,7500	19,9000	112 586	2 285 885	16:35
BBIDEV (BBD)	5,3000	0,00%	5,4000	5,4000	5,3000	1 161	6 215	16:35
BENEFIT (BFT)	3 090,0000	-1,90%	3 135,0000	3 165,0000	3 085,0000	3 312	10 381 325	16:37
BEST (BST)	24,6000	1,65%	24,2000	25,4000	24,0000	3 880	94 135	16:35
BETACOM (BCM)	5,1000	4,51%	4,9400	5,1500	4,9200	8 141	40 571	14:40
BIGCHEESE (BCS)	13,9000	-1,00%	14,0600	14,0800	13,9000	5 572	78 278	16:38
BIOCELTIX (BCX)	101,2000	0,60%	100,6000	102,8000	100,0000	5 080	512 950	16:34
BIOMAXIMA (BMX)	14,0000	0,72%	13,9000	14,3000	13,7500	8 400	117 625	16:10
BIOMEDLUB (BML)	5,1600	-0,58%	5,1500	5,2100	5,1100	45 610	234 193	16:38
BIOPLANET (BIP)	17,7000	2,31%	17,2000	17,7000	16,7000	1 041	17 581	16:06
BIOTON (BIO)	4,1800	0,24%	4,1700	4,1800	4,0900	83 407	344 887	16:36
BLOOBER (BLO)	32,8500	-0,45%	33,5500	33,5500	32,5000	7 570	249 022	16:34
BNPPPL (BNP)	103,5000	0,98%	103,0000	104,0000	102,5000	3 926	406 096	15:54
BOGDANKA (LWB)	24,2000	-2,42%	25,0000	25,0000	23,7000	65 570	1 579 399	16:36
BOOMBIT (BBT)	7,1600	-2,19%	7,3200	7,3200	7,0000	1 903	13 432	15:41
BORYSZEW (BRS)	6,4000	-0,93%	6,3800	6,4600	6,2600	53 477	340 739	16:36
BOS	10,3000	0,98%	10,3000	10,3000	10,2000	11 668	119 972	16:38
BOWIM (BOW)	4,6800	-0,43%	4,6000	4,7100	4,6000	1 143	5 305	16:36
BRAND24 (B24)	57,6000	-0,69%	58,0000	58,0000	54,2000	1 026	57 335	16:35
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	574,6000	1,16%	575,0000	586,0000	572,2000	40 215	23 312 126	16:38
BUMECH (BMC)	8,6500	-1,26%	8,7600	8,7600	8,6500	4 991	43 441	16:37
CAPITAL (CPA)	0,1700	-22,73%	0,2000	0,2000	0,1700	45 900	8 233	15:30
CAPITEA (CAP)	0,4690	-1,26%	0,4670	0,4740	0,4600	155 675	72 140	16:07
CAPTORTX (CTX)	42,0000	1,69%	41,4000	42,1000	41,2000	12 480	519 628	16:16
CASPAR (CSR)	5,5500	2,78%	5,2500	5,5500	5,2500	502	2 786	12:49
CAVATINA (CAV)	15,6500	-2,19%	16,1500	16,1500	15,6500	1 197	19 134	15:19
CCC	192,1000	-0,39%	192,4000	194,1500	190,3000	178 443	34 293 705	16:38
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	266,4000	-0,97%	269,0000	271,1000	265,0000	90 923	24 322 895	16:38
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	28 610	173 190	16:36
CEZ	206,0000	-1,90%	210,0000	211,2000	206,0000	31	6 472	16:31
CFI	0,1670	12,08%	0,1680	0,1680	0,1670	12 392	2 080	15:30
CIGAMES (CIG)	2,6500	3,52%	2,5950	2,7500	2,5950	1 537 834	4 104 451	16:38
CITYSERV (CTS)	6,0000	0,00%	6,0000	6,0000	6,0000	150	900	15:30
CLNPHARMA (CLN)	23,2000	0,43%	23,1000	23,4000	23,0000	6 866	159 185	16:37
CLOUD (CLD)	46,4000	2,20%	45,4000	46,4000	45,4000	186	8 628	15:04
COALENERG (CLE)	2,5300	29,74%	2,0800	2,5300	2,0800	1 253 844	2 993 746	16:36
COGNOR (COG)	7,4400	-0,53%	7,4800	7,5700	7,4000	16 852	125 908	16:22
COLUMBUS (CLC)	6,6900	-3,46%	6,9400	7,0000	6,6900	62 675	426 849	16:37
COMP (CMP)	235,0000	0,86%	232,0000	236,0000	232,0000	723	169 669	16:36
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,8000	4,8000	1 500	7 200	16:36
COMPREMUM (CPR)	0,9360	-3,70%	0,9720	0,9780	0,9360	43 776	41 485	16:30
CORMAY (CRM)	0,5000	-3,10%	0,5100	0,5100	0,4880	71 273	35 128	16:38
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	455,0000	-1,09%	459,0000	460,0000	449,0000	566	255 949	16:26
CREOTECH (CRI)	281,0000	0,00%	281,0000	284,5000	277,5000	2 557	717 177	16:36
CYBERFLKS (CBF)	157,0000	-0,63%	158,6000	162,8000	155,0000	11 339	1 797 504	16:38
CYFRPLSAT (CPS)	16,6950	0,09%	16,7300	16,8300	16,4700	312 712	5 215 353	16:37
CZTOREBKA (CZT)	0,4200	-2,33%	0,4300	0,4300	0,4200	3 499	1 481	15:30
DADELO (DAD)	47,8000	0,63%	48,0000	48,1000	47,0000	2 900	138 642	16:32
DATAWALK (DAT)	112,3200	-3,84%	116,8000	119,6400	110,3000	9 739	1 116 452	16:38
DBENERGY (DBE)	12,3000	-2,38%	12,3500	12,6500	11,5500	2 156	25 864	16:07
DEBICA (DBC)	83,0000	0,00%	83,0000	83,0000	82,7000	698	57 830	16:01
DECORA (DCR)	73,6000	-0,54%	74,4000	74,4000	73,6000	351	26 014	16:32
DEKPOL (DEK)	71,2000	5,01%	68,2000	71,6000	66,8000	8 661	590 363	16:38
DELKO (DEL)	6,9400	1,17%	6,8600	6,9400	6,8600	1 057	7 293	16:21
DEVELIA (DVL)	8,1800	5,01%	7,8000	8,3200	7,8000	531 394	4 286 501	16:37
DGA	(19,0000)	-	-	-	-	-	-	09:00
DIAG (DIA)	160,9000	0,81%	159,6000	163,4500	159,5500	44 816	7 247 862	16:37
DIGITANET (DIG)	80,7000	0,25%	80,5000	80,7000	78,0000	3 694	294 708	16:36
DIGITREE (DTR)	14,0000	0,00%	14,0000	14,0000	14,0000	4	56	09:00
DINOPL (DNP)	522,8000	-1,54%	532,2000	537,2000	518,2000	104 799	55 490 256	16:38
DMGROUP (DMG)	3,7500	2,18%	3,7600	3,7600	3,7500	11	41	09:52
DOMDEV (DOM)	244,0000	4,05%	235,0000	245,0000	234,0000	5 154	1 240 291	16:38
DRAGOENT (DGE)	22,2000	-0,45%	22,3000	22,3000	21,4000	69	1 516	15:18
ECBSA (ECB)	31,0000	-1,27%	31,6000	31,6000	30,9000	4 547	141 198	16:28
ECHO (ECH)	5,2200	1,16%	5,1200	5,2200	5,1200	152 868	794 729	16:36
EDINVEST (EDI)	5,9200	0,34%	5,9000	5,9200	5,8000	536	3 139	15:21
EFEKT (EFK)	(5,0500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	48,8000	2,74%	47,2000	49,3000	47,0500	10 185	492 631	16:37
ELKOP (EKP)	2,4900	-1,58%	2,5300	2,5300	2,4400	4 235	10 459	16:38
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7400	-1,44%	2,7400	2,7400	2,7400	3 053	8 365	15:30
ENEA (ENA)	20,3000	1,00%	20,3000	20,7800	20,1200	234 530	4 793 955	16:36
ENELMED (ENE)	19,8000	4,21%	19,7000	20,0000	19,0000	1 418	28 112	15:49
ENERGA (ENG)	12,7000	0,16%	12,6200	12,7000	12,5600	15 926	201 671	16:38
ENERGOINS (ENI)	2,2800	-1,30%	2,3100	2,3400	2,2400	20 041	46 105	16:31
ENTER (ENT)	55,7000	-0,36%	56,3000	56,3000	55,5000	6 767	377 277	16:37
EQUNICO (EQU)	0,7600	-1,81%	0,7740	0,7740	0,7400	29 199	21 806	16:32
ERBUD (ERB)	34,5500	0,73%	34,6500	34,6500	34,0500	1 626	56 001	16:35
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,0000	-1,10%	36,4000	36,4000	34,5000	5 124	182 041	15:52
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,8500	-3,77%	5,0000	5,0000	4,8100	118 023	575 236	16:30
EUROCASH (EUR)	8,1400	-0,31%	8,1700	8,2500	8,1150	113 172	927 938	16:38
EUROHOLD (EHG)	2,4200	-4,72%	2,5000	2,5000	2,4200	385	938	16:28
EUROTEL (ETL)	23,6000	3,96%	22,7000	24,0000	22,5000	10 345	239 518	16:38
FABRITY (FAB)	28,1000	0,00%	28,2000	28,3000	28,1000	412	11 613	16:03
FASING (FSG)	11,6000	-3,33%	11,6000	11,6000	11,6000	276	3 202	15:25
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,1000	-2,42%	12,4000	12,4000	11,7000	825	9 876	15:59
FERRO (FRO)	37,0000	0,00%	37,0000	37,0000	36,7000	4 439	163 984	16:21
FMG	124,5000	1,63%	126,0000	126,0000	120,0000	70	8 469	13:05
FON	#0,8000	0,00%	-	-	-	-	-	15:31
FORTE SA (FTE)	31,1000	0,32%	31,5000	31,9000	30,7000	18 477	577 464	16:22
Reklama
GAMEOPS (GOP)	17,1600	-2,05%	17,5200	17,5200	17,1600	1 280	22 254	15:57	Reklama
GAMFACTOR (GIF)	7,0000	0,00%	7,0000	7,1400	6,9600	10 434	73 629	16:34
GENOMTEC (GMT)	7,0700	0,00%	7,0700	7,1000	6,9800	15 500	109 610	13:52
GETIN (GTN)	0,6800	6,25%	0,6500	0,7000	0,6430	6 602 623	4 489 135	16:38
GIGROUP (GIG)	1,9800	-3,41%	2,0100	2,0400	1,9800	4 340	8 652	16:25
GOBARTO (GOB)	25,5000	3,66%	24,9000	25,5000	24,9000	400	10 052	09:03
GPW	54,3000	0,56%	54,2000	54,6500	53,9500	64 980	3 526 212	16:38
GREENX (GRX)	1,7680	-0,73%	1,7810	1,8200	1,7500	395 845	708 715	16:36
GRENEVIA (GEA)	2,6600	-0,37%	2,6800	2,6800	2,6500	39 413	105 124	16:19
GRODNO (GRN)	9,9200	-0,80%	10,1000	10,1000	9,9200	1 127	11 283	16:25
GRUPAAZOTY (ATT)	18,9900	-13,99%	21,8000	22,0000	18,8900	2 005 554	39 921 010	16:38
GRUPRACUJ (GPP)	64,8000	1,25%	64,0000	65,0000	62,8000	32 763	2 094 726	16:34
GTC	4,0000	0,50%	3,9900	4,0900	3,9800	39 815	159 309	16:37
HANDLOWY (BHW)	110,0000	-0,90%	111,0000	111,4000	109,2000	34 997	3 874 739	16:35
HARPER (HRP)	6,8200	10,00%	6,2200	6,8400	6,2200	28 519	186 553	16:32
HELIO (HEL)	26,6000	-0,75%	26,8000	26,8000	26,6000	400	10 641	14:37
HERKULES (HRS)	1,2300	-6,11%	1,3000	1,3000	1,2200	22 392	28 106	16:37
HUUUGE-S144 (HUGE)	19,1000	0,53%	18,9400	19,1000	18,6200	32 942	619 938	16:38
HYDROTOR (HDR)	21,0000	0,00%	20,9000	21,0000	20,9000	179	3 748	16:08
IALBGR (IAG)	0,2500	-7,41%	0,2500	0,2500	0,2500	20	5	15:30
IBSM (IBS)	75,0000	0,81%	74,4000	75,0000	74,0000	48	3 561	14:49
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,9000	-0,37%	26,9000	27,2000	26,6000	2 443	65 919	16:11
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,1000	1,04%	28,8000	30,5000	28,8000	3 356	98 138	16:17
IMMOBILE (GKI)	3,8700	8,10%	3,5900	4,1400	3,5400	71 972	276 582	16:28
IMPERIO (IMP)	1,2100	0,00%	1,2100	1,2100	1,2100	1	1	16:36
IMS	3,7200	-1,06%	3,7300	3,7800	3,7200	4 335	16 279	16:25
INC	1,8550	1,64%	1,8350	1,8550	1,8350	3 121	5 735	15:52
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	313,5000	0,00%	312,0000	318,5000	310,0000	2 860	899 985	16:38
INPRO (INP)	7,1000	1,43%	7,1500	7,1500	7,1000	22	156	09:14
INSTALKRK (INK)	41,0000	-1,20%	41,5000	41,5000	40,5000	1 371	56 243	16:15
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,0700	-0,48%	2,1900	2,1900	2,0700	2 454	5 085	16:36
INTERCARS (CAR)	592,0000	1,20%	585,0000	594,0000	582,0000	4 402	2 587 133	16:36
INTERSPPL (IPO)	0,3680	-0,54%	0,3800	0,3800	0,3680	5 670	2 099	15:47
INTROL (INL)	6,9000	-1,15%	6,9800	6,9800	6,8200	5 034	34 986	16:31
IPOPEMA (IPE)	2,7800	0,36%	2,7700	2,8100	2,7500	8 567	23 783	15:59
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,7400	2,75%	3,6500	3,7600	3,6500	23	86	14:04
IZOSTAL (IZS)	2,5300	-0,78%	2,5500	2,5500	2,5200	22 138	56 153	14:39
JRH	4,7400	-2,07%	4,7300	4,8900	4,7300	3 409	16 341	15:57
JSW	22,7500	-0,83%	23,1000	23,4400	22,6900	174 925	4 031 492	16:38
JWWINVEST (JWW)	3,1200	0,65%	3,1200	3,1200	3,0100	460	1 391	11:14
KCI	0,9140	1,56%	0,9000	0,9140	0,8860	35 374	31 984	14:26
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	15:30
KERNEL (KER)	18,0000	0,67%	17,8800	18,7600	17,8000	29 452	533 799	16:33
KETY (KTY)	885,5000	-0,67%	893,0000	908,0000	877,0000	9 675	8 634 128	16:38
KGHM (KGH)	131,5500	-0,94%	134,0000	134,8500	130,6500	333 742	44 498 353	16:38
KGL	14,3000	0,00%	14,2000	14,3000	13,9000	920	12 807	15:05
KINOPOL (KPL)	15,9500	0,63%	15,8500	16,1000	15,7000	8 490	134 776	15:45
KOGENERA (KGN)	60,4000	0,83%	60,0000	60,6000	59,8000	1 807	108 798	15:58
KOMPAP (KMP)	27,0000	-0,74%	27,0000	27,0000	26,6000	491	13 231	14:16
KOMPUTRON (KOM)	5,4600	-0,73%	5,4800	5,6000	5,3200	5 315	29 334	16:36
KPPD (KPD)	(31,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,9680)	-	-	-	-	-	-	09:00
KRKA (KRK)	852,0000	0,24%	850,0000	852,0000	842,0000	380	320 524	16:38
KRUK (KRU)	392,7000	-0,58%	395,4000	398,5000	390,7000	18 638	7 361 655	16:38
KRVITAMIN (KVT)	9,6400	-2,63%	9,9000	9,9000	9,4800	4 515	43 452	15:34
KSGAGRO (KSG)	3,1400	7,17%	2,9400	3,2300	2,9400	148 089	454 262	16:34
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	14.07.2025
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,7800	-1,07%	2,8100	2,8400	2,7800	9 981	28 119	15:40
LENTEX (LTX)	7,5800	0,26%	7,5600	7,5800	7,5600	3 112	23 534	16:26
LESS (LES)	0,2480	-2,75%	0,2470	0,2540	0,2400	21 202	5 104	15:17
LIBET (LBT)	1,4200	0,00%	1,4200	1,4200	1,4200	910	1 292	09:08
LOKUM (LKD)	22,0000	1,85%	21,5000	22,0000	21,5000	229	5 006	16:28
Reklama
LPP	14 745,0000	0,10%	14 790,0000	15 020,0000	14 655,0000	4 171	61 966 945	16:38	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	210 129	1 845 719	16:38
MABION (MAB)	9,7400	-0,61%	9,8000	9,8000	9,7000	19 595	191 669	16:37
MAKARONPL (MAK)	19,9400	-0,30%	19,9600	19,9600	19,8600	1 031	20 524	16:34
MANGATA (MGT)	67,0000	0,00%	68,4000	68,4000	66,2000	318	21 252	14:39
MANYDEV (MAN)	#0,7000	10,41%	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,4600	-0,27%	7,4800	7,6200	7,3200	33 379	252 398	16:29
MAXCOM (MXC)	6,3400	-0,94%	6,4600	6,4600	6,3400	1 687	10 701	11:36
MBANK (MBK)	765,8000	-0,55%	770,0000	783,6000	755,0000	33 507	25 943 592	16:38
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,1000	-0,71%	28,3000	28,5000	28,1000	3 511	99 282	16:08
MDIENERGIA (MDI)	1,1000	3,77%	1,0600	1,1150	1,0600	1 306	1 415	16:37
MEDICALG (MDG)	31,2000	0,97%	31,0000	32,5500	30,0500	49 484	1 558 090	16:38
MEDINICE (ICE)	7,8600	-1,50%	7,9100	8,0000	7,8000	2 204	17 407	15:59
MEGARON (MEG)	6,3000	0,00%	6,3000	6,3000	6,3000	40	252	15:30
MENNICA (MNC)	29,5000	-0,67%	29,5000	29,8000	29,0000	3 076	90 314	16:27
MERCATOR (MRC)	47,6000	-0,63%	48,0000	48,0000	47,4000	2 703	128 543	16:33
MERCOR (MCR)	25,4000	-0,78%	25,9000	26,0000	25,4000	455	11 816	15:26
MEXPOLSKA (MEX)	3,6200	0,00%	3,6200	3,6200	3,6200	8	29	12:16
MFO	35,4000	-1,67%	36,1000	36,1000	35,3000	3 563	128 545	15:55
MILKILAND (MLK)	2,2000	11,68%	2,0000	2,3500	2,0000	676 907	1 501 604	16:36
MILLENNIUM (MIL)	13,9400	2,50%	13,6000	14,0900	13,6000	1 859 540	25 832 756	16:38
MIRACULUM (MIR)	0,8640	-1,59%	0,8800	0,8800	0,8640	1 322	1 142	13:39
MIRBUD (MRB)	14,1400	1,07%	14,0200	14,2600	13,9500	54 512	769 153	16:35
MLPGROUP (MLG)	82,0000	0,00%	80,6000	82,0000	80,0000	223	17 956	16:31
MLSYSTEM (MLS)	17,0800	-1,84%	17,4000	17,4600	17,0800	2 489	42 788	16:25
MOBRUK (MBR)	296,5000	0,00%	298,5000	300,0000	294,5000	4 000	1 188 644	16:38
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	2 000	2 900	15:32
MOL	32,3800	0,37%	32,4800	32,4800	31,3200	1 809	58 418	15:37
MOLECURE (MOC)	5,7600	-1,03%	5,8000	5,8500	5,6300	33 226	191 534	16:25
MONNARI (MON)	5,0400	0,80%	5,0200	5,1000	5,0200	10 800	54 852	16:29
MOSTALPLC (MSP)	15,8000	0,64%	15,8000	15,8000	15,8000	2	32	09:00
MOSTALWAR (MSW)	7,7200	1,31%	7,6200	7,8200	7,6000	5 627	43 019	16:29
MOSTALZAB (MSZ)	6,1000	0,33%	6,0000	6,1200	6,0000	18 614	113 567	16:31
MOVIEGAME (MOV)	15,0800	-1,05%	15,2000	15,2000	15,0600	695	10 477	15:27
MURAPOL (MUR)	40,1000	3,08%	39,3500	40,4500	39,3500	32 618	1 304 254	16:32
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	1 381	4 848	15:14
NANOGROUP (NNG)	2,6400	-0,19%	2,6500	2,6500	2,5050	29 569	76 388	15:48
NEUCA (NEU)	680,0000	1,80%	670,0000	683,0000	662,0000	2 322	1 556 659	16:37
NEWAG (NWG)	70,8000	0,00%	70,8000	71,0000	70,0000	14 170	1 004 338	16:35
NEXITY (NXG)	1,8000	-5,26%	1,8000	1,9000	1,7600	1 758	3 131	13:52
NOCTILUCA (NCL)	103,5000	-2,36%	105,0000	105,0000	103,5000	324	33 711	16:25
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3600	-1,88%	1,3860	1,3860	1,3300	20 651	27 752	16:30
NOVITA (NVT)	95,6000	-0,21%	94,4000	95,6000	94,2000	23	2 169	14:19
NTCAPITAL (NTC)	0,6560	0,00%	0,6560	0,6600	0,6560	7 961	5 235	16:06
NTTSYSTEM (NTT)	11,1500	6,19%	10,6000	11,2500	10,5000	27 114	295 690	16:28
ODLEWNIE (ODL)	9,1600	1,10%	9,0400	9,1600	9,0400	48	436	15:34
ONDE (OND)	10,1000	1,81%	9,9200	10,1400	9,9000	2 888	29 000	16:32
ONESANO (ONO)	0,8900	-1,11%	0,9180	0,9260	0,8880	10 528	9 535	16:10
OPONEO.PL (OPN)	93,0000	0,00%	93,4000	93,4000	92,2000	9 514	882 855	16:37
OPTEAM (OPM)	3,8200	0,53%	3,8000	3,8200	3,8000	993	3 776	14:27
ORANGEPL (OPL)	8,8940	-0,58%	8,9500	9,0260	8,8600	514 465	4 595 948	16:38
ORCOGROUP (OPG)	4,8400	2,98%	4,2800	4,8600	4,2800	431	2 091	14:35
ORZBIALY (OBL)	38,6000	-2,03%	39,6000	39,6000	38,6000	457	17 641	16:18
OTLOG (OTS)	15,0800	-0,13%	15,1000	15,3200	14,8600	1 351	20 244	16:14
OTMUCHOW (OTM)	5,1000	-3,41%	5,2800	5,2800	5,1000	1 239	6 325	16:03
PAMAPOL (PMP)	2,5900	-0,38%	2,6000	2,6000	2,5100	4 165	10 573	15:43
PANOVA (NVA)	15,8500	1,28%	15,8500	15,8500	15,8500	48	761	14:38
PASSUS (PAS)	59,2000	3,50%	57,0000	60,4000	57,0000	2 441	144 652	16:13
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	15:30
PCCEXOL (PCX)	2,6400	-1,12%	2,6700	2,6700	2,6100	3 611	9 495	15:06
PCCROKITA (PCR)	70,5000	0,43%	70,2000	70,9000	70,2000	2 334	164 558	16:31
PCFGROUP (PCF)	5,1500	0,98%	5,0800	5,1900	5,0800	40 823	208 861	16:33
PEKABEX (PBX)	17,5000	2,04%	17,1500	17,5500	17,1500	4 882	85 234	16:28
PEKAO (PEO)	186,4000	-0,32%	187,4000	191,6500	186,0000	766 258	145 167 999	16:38
Reklama
PEPCO (PCO)	20,4800	-1,49%	20,8400	20,9200	20,2200	1 599 029	32 841 296	16:38	Reklama
PEPEES (PPS)	0,9700	-0,51%	0,9950	1,0000	0,9700	10 610	10 311	14:52
PGE	11,8600	-0,55%	11,9600	12,2100	11,8050	3 279 354	39 367 415	16:38
PGFGROUP (PGV)	0,5700	-5,00%	0,5920	0,6500	0,5560	95 806	58 481	16:20
PHARMENA (PHR)	3,5300	-0,28%	3,5300	3,5400	3,3900	665	2 299	15:48
PHN	10,0000	0,00%	10,0000	10,0000	9,9000	1 242	12 381	11:19
PHOTON (PEN)	3,3100	0,91%	3,3100	3,3200	3,2700	3 444	11 387	15:19
PKNORLEN (PKN)	87,4200	-0,88%	88,4000	88,9400	87,2000	1 852 433	163 824 776	16:38
PKOBP (PKO)	78,4000	0,28%	78,6800	79,7400	78,1000	1 776 199	140 674 060	16:38
PKPCARGO (PKP)	15,4500	-0,06%	15,5200	15,6900	15,3600	49 810	772 641	16:38
PLAYWAY (PLW)	287,0000	1,06%	287,0000	293,0000	284,0000	1 880	542 445	16:32
PLAZACNTR (PLZ)	2,5000	-0,40%	2,5000	2,5000	2,5000	1 880	4 700	10:57
PMPG (PGM)	2,3100	-1,70%	2,2500	2,3100	2,2300	3 354	7 547	12:48
POLENERGIA (PEP)	60,0000	0,33%	59,8000	60,2000	59,6000	2 019	120 965	16:34
POLICE (PCE)	8,9000	-2,63%	9,1000	9,1000	8,8800	8 438	75 122	16:17
POLIMEXMS (PXM)	4,5450	-1,09%	4,5800	4,6750	4,4800	467 969	2 142 284	16:38
POLTREG (PTG)	32,5000	-0,31%	32,0000	32,5000	32,0000	71	2 287	13:10
POLWAX (PWX)	1,5300	3,38%	1,4800	1,5300	1,4800	102 774	155 242	16:36
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	09:00
PROJPRZEM (PJP)	16,9000	0,30%	16,9000	16,9000	16,6000	546	9 161	15:23
PROTEKTOR (PRT)	1,1600	-4,92%	1,2000	1,2000	1,1600	29 872	35 129	15:55
PTWP (PTW)	99,5000	-0,50%	105,0000	105,0000	99,5000	10	1 023	13:03
PULAWY (ZAP)	48,5000	-7,09%	51,8000	52,2000	48,5000	3 295	163 020	16:36
PURE (PUR)	4,8300	-10,06%	5,3500	5,3500	4,8300	74 733	378 748	16:38
PZU	59,5800	-0,27%	59,9600	60,6600	59,4600	1 055 099	63 300 994	16:38
QNATECHNO (QNA)	28,8000	1,05%	28,5000	28,8000	28,5000	294	8 393	15:15
QUANTUM (QNT)	28,0000	1,45%	28,0000	28,0000	28,0000	86	2 408	15:30
QUERCUS (QRS)	11,3500	2,71%	11,0500	11,3500	11,0000	3 730	41 831	16:33
RAEN (RAE)	0,3090	-3,44%	0,3185	0,3185	0,3060	25 768	8 015	14:30
RAFAKO (RFK)	0,1220	-33,11%	0,1754	0,1798	0,1220	22 602 987	3 468 955	16:38
RAFAMET (RAF)	64,0000	-7,25%	69,0000	69,0000	63,0000	6 040	389 872	16:34
RAINBOW (RBW)	126,9000	-1,25%	128,9000	129,7000	125,4000	73 545	9 322 019	16:38
RANKPROGR (RNK)	4,3000	4,88%	4,1000	4,3000	4,1000	16 369	68 851	16:35
RAWLPLUG (RWL)	16,1000	0,63%	16,3000	16,3500	16,1000	138	2 227	16:01
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	09:01
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	5,2000	0,39%	5,2000	5,2000	5,1200	3 423	17 578	13:22
REMAK (RMK)	13,0500	-1,14%	13,0500	13,0500	12,9000	212	2 750	16:02
RENDER (RND)	84,0000	-3,45%	87,6000	87,6000	82,0000	699	59 183	16:24
ROPCZYCE (RPC)	27,0000	-0,37%	27,1000	27,6000	27,0000	91	2 475	16:08
RYVU (RVU)	31,2000	-1,27%	32,0000	32,0000	30,9000	21 230	665 628	16:38
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,9000	1,78%	22,5000	22,9000	22,5000	1 061	24 117	16:35
SANPL (SPL)	504,0000	-0,20%	510,0000	515,4000	500,8000	69 733	35 437 495	16:38
SANTANDER (SAN)	30,8400	0,78%	30,5000	30,8550	30,5000	659	20 295	14:32
SANWIL (SNW)	1,3050	0,77%	1,2950	1,3050	1,2750	27 988	36 131	16:35
SCPFL (SCP)	159,6000	-0,62%	161,8000	161,8000	158,0000	328	52 094	16:17
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,3600	-0,48%	8,4000	8,4000	8,3200	3 265	27 280	16:17
SELENAFM (SEL)	36,0000	1,12%	35,6000	36,8000	35,6000	379	13 866	12:56
SELVITA (SLV)	32,0000	3,56%	31,4000	33,3000	31,2000	162 351	5 263 816	16:36
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4880	0,62%	0,4900	0,4900	0,4720	6 779	3 217	15:47
SHOPER (SHO)	49,2000	-0,40%	49,6000	49,9000	49,2000	4 689	232 577	16:16
SILVAIR-REGS (SVRS)	5,7500	-4,17%	5,9500	5,9500	5,7500	1 400	8 070	15:08
SILVANO (SFG)	5,5000	1,85%	5,4000	5,5600	5,4000	54	297	11:44
SIMFABRIC (SIM)	1,7040	-1,39%	1,7280	1,7940	1,7040	7 584	13 005	15:57
SKARBIEC (SKH)	27,7000	0,00%	28,0000	28,4000	27,7000	2 620	73 421	16:02
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	79,6000	-1,24%	81,6000	81,6000	79,4000	314	25 200	15:18
SOHODEV (SHD)	0,4460	-0,45%	0,4480	0,4480	0,4460	1 600	714	15:30
SONEL (SON)	17,3000	1,17%	17,4000	17,4000	17,0000	843	14 575	16:08
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	596,0000	0,00%	590,0000	596,0000	590,0000	53	31 466	13:56
STALEXP (STX)	3,2100	0,00%	3,1850	3,2100	3,1200	1 275 748	4 047 071	16:35
STALPROD (STP)	251,0000	0,00%	251,0000	253,0000	250,0000	134	33 576	16:03
Reklama
STALPROFI (STF)	8,4800	0,00%	8,5000	8,5000	8,4400	3 050	25 881	16:29	Reklama
STAPORKOW (ZUK)	3,1000	-0,64%	3,1000	3,1000	3,1000	1 525	4 728	11:14
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	15:30
SUNEX (SNX)	7,2100	-1,37%	7,3100	7,3500	7,0600	7 276	52 049	15:56
SYGNITY (SGN)	108,0000	-3,57%	112,5000	112,5000	104,5000	3 282	351 539	16:38
SYNEKTIK (SNT)	201,0000	0,00%	201,2000	203,6000	199,7000	18 808	3 789 259	16:37
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	123,5000	2,07%	121,0000	124,0000	121,0000	160	19 514	15:38
TATRY (TMR)	(90,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,8100	-0,41%	8,8460	8,9640	8,7560	1 586 660	14 062 168	16:38
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	6,4800	1,57%	6,4800	6,4800	6,4800	10	65	09:25
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7150	634	456	16:35
TESGAS (TSG)	2,3800	0,00%	2,3800	2,3800	2,3800	1 074	2 556	13:01
TEXT (TXT)	57,4000	3,42%	55,8500	57,7000	55,8500	100 108	5 709 613	16:37
TORPOL (TOR)	36,8500	-0,41%	37,0000	37,0000	36,8000	5 127	189 134	16:31
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,7300	4,62%	9,3200	9,8000	9,3000	247 490	2 379 341	16:38
TRAKCJA (TRK)	2,1700	-0,69%	2,1650	2,1850	2,1100	104 813	225 211	16:38
TRANSPOL (TRN)	4,3100	-1,37%	4,4000	4,4000	4,3100	1 375	5 970	16:30
TRITON (TRI)	#3,6800	0,55%	-	-	-	-	-	15:30
TSGAMES (TEN)	81,5000	0,00%	82,3000	82,4000	81,2000	10 010	817 418	16:37
ULMA (ULM)	59,0000	-2,48%	60,5000	60,5000	59,0000	3	180	10:16
ULTGAMES (ULG)	12,0000	-3,23%	12,4000	12,5000	12,0000	2 873	35 147	16:34
UNFOLD (UNF)	1,1000	2,80%	1,0700	1,1000	1,0700	54	59	15:39
UNIBEP (UNI)	11,1000	0,00%	11,1000	11,1500	10,9500	1 360	15 061	16:19
UNICREDIT (UCG)	247,4000	0,92%	248,9500	248,9500	247,4000	110	27 230	16:32
UNIMA (U2K)	8,1200	1,25%	8,0600	8,1600	8,0200	8 930	72 235	14:57
UNIMOT (UNT)	138,0000	-1,43%	140,2000	141,4000	138,0000	1 810	253 082	16:35
URTESTE (URT)	49,5000	-0,20%	48,0000	49,5000	47,8000	81	3 905	16:31
VERCOM (VRC)	118,0000	-1,17%	117,8000	118,4000	116,2000	1 871	220 007	16:35
VIGOPHOTN (VGO)	485,0000	-1,02%	490,0000	490,0000	484,0000	340	165 210	16:04
VINDEXUS (VIN)	11,7500	0,43%	11,8000	12,0000	11,6000	5 750	68 605	15:09
VISTAL (VTL)	#0,3980	-33,67%	-	-	-	-	-	16:08
VIVID (VVD)	0,5300	0,00%	0,5300	0,5340	0,5120	32 771	17 222	15:47
VOTUM (VOT)	45,9500	2,11%	45,2000	46,4000	45,1500	22 924	1 045 079	16:38
VOXEL (VOX)	182,0000	4,00%	176,0000	184,6000	174,0000	9 224	1 643 406	16:36
VRG	3,8000	0,00%	3,8000	3,8300	3,8000	3 888	14 822	16:36
WARIMPEX (WXF)	2,6600	-4,32%	2,7300	2,7400	2,6400	7 963	21 417	16:03
WASKO (WAS)	1,8350	2,80%	1,7850	1,8500	1,7800	20 250	36 649	16:22
WAWEL (WWL)	650,0000	0,62%	662,0000	662,0000	650,0000	12	7 920	16:00
WIELTON (WLT)	6,3200	0,00%	6,3300	6,3800	6,2600	31 186	196 947	16:36
WIKANA (WIK)	6,9000	0,00%	6,9000	6,9000	6,9000	2 400	16 560	12:20
WINVEST (WIS)	0,1700	-32,00%	0,2000	0,2000	0,1700	108 183	20 020	16:03
WIRTUALNA (WPL)	79,6000	-0,13%	79,7000	80,8000	79,2000	24 440	1 953 344	16:38
WITTCHEN (WTN)	19,0000	0,64%	18,8600	19,1000	18,6200	7 760	146 157	16:36
XPLUS (XPL)	3,6400	3,12%	3,5700	3,6800	3,5700	6 778	24 834	16:37
XTPL (XTP)	76,0000	1,20%	75,1000	77,0000	75,0000	493	37 599	16:30
XTRADEBDM (XTB)	71,6400	-0,64%	72,1000	72,5000	71,3000	132 613	9 543 455	16:38
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,1200	-0,33%	21,2900	21,4700	21,0000	974 026	20 682 121	16:37
ZAMET (ZMT)	0,8360	-0,95%	0,8440	0,8440	0,8340	4 740	3 977	15:49
ZEPAK (ZEP)	24,4000	0,00%	24,1000	24,6000	24,1000	13 610	329 804	16:35
ZREMB (ZRE)	6,4700	-3,43%	6,7000	6,7500	6,4600	31 937	209 391	16:37
ZUE	9,9600	-0,40%	9,9000	9,9600	9,8800	2 690	26 603	15:41

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.