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	106 420,16	0,77%	105 952,74	106 469,76	105 952,74	105 605,91	487 411 989	12:18
WIG20	2 907,17	0,95%	2 894,35	2 909,18	2 891,55	2 879,77	391 280 076	12:33
WIG30	3 760,03	0,87%	3 740,85	3 761,08	3 740,85	3 727,45	442 768 086	12:33
mWIG40	7 967,19	0,73%	7 918,07	7 973,56	7 916,01	7 909,38	88 641 004	12:18
sWIG80	28 843,84	0,34%	28 773,23	28 909,50	28 773,23	28 745,24	27 093 728	12:18
WIG-BANKI	16 933,95	1,51%	16 768,29	16 949,58	16 768,29	16 682,68	131 613 531	12:18
WIG-BUDOW	8 493,63	1,54%	8 431,61	8 515,70	8 431,61	8 364,54	10 909 352	12:18
WIG-CHEMIA	8 482,23	-5,79%	8 859,68	8 859,68	8 480,31	9 003,52	14 856 538	12:18
WIG-ENERG	4 557,03	1,08%	4 516,75	4 581,50	4 510,65	4 508,53	31 684 103	12:18
WIG-INFO	9 806,12	-0,36%	9 832,93	9 922,90	9 806,12	9 841,55	11 290 501	12:18
WIG-MEDIA	7 099,64	0,15%	7 102,03	7 170,00	7 093,86	7 088,89	1 418 889	12:18
WIG-NRCHOM	5 473,52	2,96%	5 319,72	5 473,52	5 319,72	5 315,94	6 001 266	12:18
WIG-PALIWA	9 686,13	0,44%	9 699,59	9 719,71	9 632,00	9 643,98	63 978 121	12:18
WIG-Poland	111 105,84	0,65%	111 105,84	111 105,84	111 105,84	110 390,35	471 341 616	11:15
WIG-SPOZYW	3 079,76	1,31%	3 040,17	3 093,69	3 040,17	3 039,82	2 278 871	12:18
WIG20lev	584,50	1,67%	580,64	585,05	579,52	574,90	359 414 054	12:18
WIG20short	2 902,03	-0,81%	2 911,85	2 914,70	2 900,62	2 925,84	359 414 054	12:18
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	132 649 628	11:15
mWIG40dvp	191,06	1,08%	191,06	191,06	191,06	189,02	88 858 038	11:00
mWIG40TR	12 331,66	0,76%	12 255,64	12 341,52	12 252,44	12 239,03	88 641 004	12:18
mWIG40TRlv	19 334,83	1,50%	19 098,20	19 365,52	19 088,23	19 048,91	88 641 004	12:18
mWIG40TRsh	2 339,60	-0,73%	2 354,24	2 354,86	2 337,70	2 356,84	88 641 004	12:18
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	27 454 031	11:00
sWIG80TR	44 686,73	0,34%	44 577,34	44 788,45	44 577,34	44 533,97	27 093 728	12:18
WIG140	2 064,18	0,78%	2 054,96	2 065,14	2 054,96	2 048,24	474 155 813	12:18
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	361 387 959	11:00
WIG20TR	6 239,48	0,84%	6 218,69	6 242,45	6 212,68	6 187,37	359 414 054	12:18
WIG20TRlev	5 373,86	1,67%	5 338,34	5 378,94	5 328,07	5 285,50	359 414 054	12:18
WIG20TRsht	2 716,50	-0,82%	2 725,70	2 728,36	2 715,19	2 738,87	359 414 054	12:18
WIG30TR	7 919,66	0,71%	7 891,94	7 927,36	7 891,94	7 863,67	407 086 080	12:18
WIG-CEE	2 485,31	0,53%	2 485,31	2 485,31	2 485,31	2 472,18	4 320 095	11:15
WIGdiv	2 372,85	0,98%	2 359,06	2 380,21	2 359,06	2 349,75	102 157 414	12:18
WIGdivplus	2 166,39	0,91%	2 156,03	2 170,25	2 156,03	2 146,85	203 513 388	12:18
WIG.GAMES	17 902,39	0,42%	17 926,97	17 998,91	17 865,30	17 827,78	10 982 715	12:18
WIG-GORNIC	4 433,48	0,85%	4 434,65	4 449,01	4 415,57	4 396,02	16 289 101	12:18
WIG-GRY	22 939,99	0,20%	23 029,40	23 079,43	22 852,15	22 893,71	11 828 297	12:18
WIGind	17 262,63	-0,79%	17 386,63	17 386,63	17 238,70	17 400,16	21 244 319	12:18
WIG-LEKI	3 373,24	0,03%	3 386,36	3 393,66	3 357,42	3 372,12	812 277	12:18
WIGmed	18 849,27	0,80%	18 800,14	18 887,18	18 776,21	18 700,29	16 642 088	12:18
WIG-MOTO	8 730,60	1,13%	8 650,22	8 730,60	8 631,35	8 633,15	2 130 115	12:18
WIG.MS-BAS	17 928,66	1,10%	17 845,44	18 019,74	17 767,65	17 734,11	44 570 639	12:18
WIG.MS-ECM	8 925,43	0,03%	8 937,21	8 937,21	8 875,53	8 922,61	64 008 308	12:18
WIG.MS-FIN	20 268,46	1,24%	20 113,49	20 278,38	20 111,81	20 020,77	126 731 641	12:18
WIG-ODZIEZ	11 162,56	0,73%	11 109,86	11 176,55	11 084,72	11 081,62	40 170 643	12:18
WIGtechTR	18 465,91	0,34%	18 450,52	18 520,66	18 438,77	18 402,45	33 430 766	12:18
WIG-Ukrain	585,17	4,18%	585,17	585,17	585,17	561,67	3 969 298	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6000	0,39%	2,5700	2,6000	2,5700	1 285	3 319	11:56	Reklama
08OCTAVA (08N)	0,7750	0,00%	0,7750	0,7750	0,7750	1	1	11:30
11BIT (11B)	187,7000	0,59%	188,5000	190,0000	186,9000	5 202	981 684	12:13
3RGAMES (3RG)	0,8280	1,22%	0,8180	0,8600	0,8100	69 532	58 760	12:17
4MASS (4MS)	4,6300	4,28%	4,4400	4,6300	4,3950	19 938	90 788	12:14
ABPL (ABE)	97,0000	0,00%	97,8000	97,8000	96,7000	908	88 530	12:01
ACAUTOGAZ (ACG)	29,7000	-1,66%	30,0000	30,0000	29,7000	657	19 659	11:14
ACTION (ACT)	25,0000	1,21%	24,7000	25,0000	24,6000	6 390	159 368	12:14
ADIUVO (ADV)	0,8620	-2,71%	0,8800	0,8800	0,8620	14 901	12 954	11:14
AGORA (AGO)	9,1600	0,22%	9,2400	9,2600	9,1000	9 943	91 086	12:04
AGROTON (AGT)	5,1200	5,35%	4,9100	5,2600	4,9100	15 107	76 819	11:50
AIGAMES (ALG)	0,9140	0,00%	0,9120	0,9140	0,9120	30	27	10:59
AILLERON (ALL)	20,0000	-3,15%	20,6500	20,6500	20,0000	2 899	58 452	12:12
AIRWAY (AWM)	0,4000	0,13%	0,3995	0,4090	0,3920	240 114	95 917	12:11
ALIOR (ALR)	98,6200	1,59%	97,8000	99,0000	97,1000	114 824	11 308 664	12:18
ALLEGRO (ALE)	35,2700	-0,79%	35,4550	35,5500	34,9000	825 415	29 048 062	12:18
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	31 192	62 623	12:12
AMBRA (AMB)	22,1000	-0,23%	21,9500	22,1000	21,2500	15 275	334 563	12:14
AMICA (AMC)	62,2000	0,00%	62,2000	63,0000	61,6000	1 152	71 731	12:12
AMPLI (APL)	0,9000	0,00%	0,9000	0,9000	0,9000	15	14	11:30
AMREST (EAT)	15,6600	0,77%	15,7000	15,7600	15,5600	25 800	403 609	12:17
ANSWEAR (ANR)	29,6500	-0,50%	30,2000	30,5000	29,2000	35 451	1 060 445	12:13
APATOR (APT)	20,5000	0,99%	20,4000	20,6000	20,3500	2 197	45 000	12:12
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	2 823	8 599	11:38
ARCHICOM (ARH)	45,7000	1,11%	45,2000	45,8000	44,6000	346	15 578	11:07
ARCTIC (ATC)	11,7200	-1,51%	11,9200	11,9200	11,6600	22 162	260 274	12:16
ARLEN (ARL)	37,0500	-0,54%	37,2600	37,3500	37,0500	3 533	131 133	12:18
ARTIFEX (ART)	15,3000	-0,52%	15,2000	15,3600	15,1200	591	8 995	12:11
ASBIS (ASB)	26,2000	2,26%	25,8000	26,4000	25,7000	27 349	715 814	12:13
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:16
ASSECOBS (ABS)	89,4000	-1,76%	91,0000	91,0000	89,4000	59	5 335	12:07
ASSECOPOL (ACP)	204,6000	-0,97%	205,6000	208,8000	204,6000	28 738	5 926 145	12:17
ASSECOSEE (ASE)	77,0000	2,94%	74,9000	77,4000	74,9000	761	58 144	12:07
ASTARTA (AST)	52,8000	-0,75%	53,3000	54,4000	52,8000	4 521	240 524	12:17
ATAL (1AT)	57,7000	-1,54%	58,3000	58,6000	57,4000	10 530	607 441	12:18
ATENDE (ATD)	3,2200	-0,62%	3,2700	3,2700	3,2000	9 804	31 667	11:29
ATLANTAPL (ATP)	16,0000	0,00%	15,8500	16,0000	15,8500	38	604	11:01
ATLANTIS (ATS)	(2,2200)	-	-	-	-	-	-	09:00
ATMGRUPA (ATG)	3,7600	-0,53%	3,8000	3,8000	3,7600	1 952	7 398	11:01
ATREM (ATR)	47,5000	3,49%	45,9000	47,8000	45,9000	10 786	507 042	12:16
AUTOPARTN (APR)	20,6500	3,77%	19,9000	20,7000	19,9000	59 341	1 203 055	12:15
BBIDEV (BBD)	5,4000	1,89%	5,4000	5,4000	5,4000	524	2 830	11:17
BENEFIT (BFT)	3 155,0000	0,16%	3 135,0000	3 165,0000	3 135,0000	1 494	4 710 535	12:17
BEST (BST)	24,0000	-0,83%	24,2000	24,2000	24,0000	517	12 425	11:32
BETACOM (BCM)	4,9400	1,23%	4,9400	4,9400	4,9400	197	973	09:25
BIGCHEESE (BCS)	14,0800	0,28%	14,0600	14,0800	13,9200	3 320	46 645	12:16
BIOCELTIX (BCX)	101,8000	1,19%	100,6000	102,8000	100,0000	4 294	433 676	12:09
BIOMAXIMA (BMX)	14,2500	2,52%	13,9000	14,2500	13,7500	3 935	54 783	12:08
BIOMEDLUB (BML)	5,1300	-1,16%	5,1500	5,2100	5,1100	31 581	162 037	11:42
BIOPLANET (BIP)	(17,3000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1700	0,00%	4,1700	4,1700	4,1400	29 729	123 525	11:53
BLOOBER (BLO)	32,9000	-0,30%	33,5500	33,5500	32,5000	3 949	130 270	12:05
BNPPPL (BNP)	103,5000	0,98%	103,0000	104,0000	102,5000	2 368	244 545	12:14
BOGDANKA (LWB)	24,4500	-1,41%	25,0000	25,0000	24,2000	14 933	365 841	12:11
BOOMBIT (BBT)	7,2400	-1,09%	7,3200	7,3200	7,0000	1 794	12 658	12:13
BORYSZEW (BRS)	6,4200	-0,62%	6,3800	6,4600	6,2600	37 598	239 565	12:15
BOS	10,2200	0,20%	10,3000	10,3000	10,2000	1 622	16 573	12:05
BOWIM (BOW)	4,6800	-0,43%	4,6000	4,7100	4,6000	287	1 328	11:21
BRAND24 (B24)	56,6000	-2,41%	58,0000	58,0000	54,2000	562	31 298	11:34
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	581,8000	2,43%	575,0000	585,6000	574,2000	13 594	7 889 645	12:18
BUMECH (BMC)	8,6600	-1,14%	8,7600	8,7600	8,6600	2 955	25 795	11:20
CAPITAL (CPA)	0,2000	-9,09%	0,2000	0,2000	0,2000	14 319	2 864	11:42
CAPITEA (CAP)	0,4650	-2,11%	0,4670	0,4740	0,4650	48 160	22 445	11:29
CAPTORTX (CTX)	41,4000	0,24%	41,4000	42,1000	41,3000	6 327	262 691	12:17
CASPAR (CSR)	5,5500	2,78%	5,2500	5,5500	5,2500	502	2 786	11:55
CAVATINA (CAV)	16,1500	0,94%	16,1500	16,1500	16,1500	15	242	09:46
CCC	192,9000	0,03%	192,4000	194,1500	191,3000	78 310	15 066 719	12:18
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,5000	0,19%	269,0000	271,1000	268,2000	26 730	7 196 719	12:18
CDRL (CDL)	10,2000	0,00%	10,3000	10,3000	10,2000	22	225	09:18
CELTIC (CPD)	6,1000	1,67%	5,9000	6,2000	5,9000	10 540	63 565	12:18
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	12:10
CIGAMES (CIG)	2,6800	4,69%	2,5950	2,7500	2,5950	864 173	2 325 479	12:15
CITYSERV (CTS)	6,0000	0,00%	6,0000	6,0000	6,0000	150	900	11:30
CLNPHARMA (CLN)	23,3000	0,87%	23,1000	23,4000	23,0500	3 719	86 574	12:16
CLOUD (CLD)	46,4000	2,20%	45,4000	46,4000	45,4000	13	602	11:25
COALENERG (CLE)	2,4400	25,13%	2,0800	2,5300	2,0800	877 226	2 069 640	12:18
COGNOR (COG)	7,4950	0,20%	7,4800	7,5700	7,4000	9 286	69 497	12:13
COLUMBUS (CLC)	6,9000	-0,43%	6,9400	7,0000	6,8000	18 539	127 762	12:13
COMP (CMP)	235,0000	0,86%	232,0000	236,0000	232,0000	245	57 464	12:15
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9400	-3,29%	0,9720	0,9780	0,9400	29 192	27 627	11:47
CORMAY (CRM)	0,5100	-1,16%	0,5100	0,5100	0,5100	1 360	694	10:43
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	458,0000	-0,43%	459,0000	460,0000	450,0000	201	91 342	12:00
CREOTECH (CRI)	277,5000	-1,25%	281,0000	281,0000	277,5000	1 551	433 789	12:07
CYBERFLKS (CBF)	159,2000	0,76%	158,6000	162,8000	158,0000	5 271	847 996	12:15
CYFRPLSAT (CPS)	16,7000	0,12%	16,7300	16,7800	16,5600	134 917	2 252 407	12:18
CZTOREBKA (CZT)	0,4300	0,00%	0,4300	0,4300	0,4300	1 190	512	11:52
DADELO (DAD)	47,5000	0,00%	48,0000	48,1000	47,0000	1 575	75 447	12:01
DATAWALK (DAT)	118,0200	1,04%	116,8000	119,6400	116,8000	1 556	183 991	11:54
DBENERGY (DBE)	12,2000	-3,17%	12,3500	12,3500	12,2000	166	2 028	11:13
DEBICA (DBC)	82,7000	-0,36%	83,0000	83,0000	82,7000	261	21 630	12:12
DECORA (DCR)	74,4000	0,54%	74,4000	74,4000	73,8000	177	13 153	12:08
DEKPOL (DEK)	68,2000	0,59%	68,2000	68,2000	66,8000	4 920	332 273	12:13
DELKO (DEL)	6,9200	0,87%	6,8600	6,9200	6,8600	498	3 433	11:38
DEVELIA (DVL)	8,2500	5,91%	7,8000	8,3200	7,8000	426 600	3 425 635	12:17
DGA	(19,0000)	-	-	-	-	-	-	09:00
DIAG (DIA)	162,0000	1,50%	159,6000	163,4500	159,5500	36 983	5 982 569	12:18
DIGITANET (DIG)	80,0000	-0,62%	80,5000	80,6000	78,0000	2 082	165 768	12:10
DIGITREE (DTR)	14,0000	0,00%	14,0000	14,0000	14,0000	4	56	09:00
DINOPL (DNP)	534,2000	0,60%	532,2000	537,2000	531,2000	26 601	14 200 819	12:18
DMGROUP (DMG)	3,7500	2,18%	3,7600	3,7600	3,7500	11	41	09:52
DOMDEV (DOM)	242,0000	3,20%	235,0000	243,0000	234,0000	2 001	475 575	12:16
DRAGOENT (DGE)	22,3000	0,00%	22,3000	22,3000	22,3000	43	959	09:15
ECBSA (ECB)	31,0000	-1,27%	31,6000	31,6000	30,9000	3 413	105 856	12:08
ECHO (ECH)	5,2000	0,78%	5,1200	5,2000	5,1200	150 046	780 019	12:18
EDINVEST (EDI)	5,9000	0,00%	5,9000	5,9000	5,9000	198	1 168	11:21
EFEKT (EFK)	(5,0500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	48,5000	2,11%	47,2000	48,5500	47,0500	5 281	252 852	12:16
ELKOP (EKP)	2,4400	-3,56%	2,5300	2,5300	2,4400	67	169	10:03
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,7200	-2,16%	-	-	-	-	-	11:34
ENEA (ENA)	20,5000	1,99%	20,3000	20,7800	20,2200	111 768	2 290 785	12:17
ENELMED (ENE)	19,1000	0,53%	19,7000	19,7000	19,0000	22	424	12:05
ENERGA (ENG)	12,6400	-0,32%	12,6200	12,7000	12,5600	5 614	70 992	12:18
ENERGOINS (ENI)	2,2400	-3,03%	2,3100	2,3400	2,2400	18 274	42 120	11:21
ENTER (ENT)	55,6000	-0,54%	56,3000	56,3000	55,5000	4 982	277 929	12:16
EQUNICO (EQU)	0,7740	0,00%	0,7740	0,7740	0,7400	16 702	12 524	12:05
ERBUD (ERB)	34,4500	0,44%	34,6500	34,6500	34,0500	680	23 431	12:16
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,0000	-1,10%	36,4000	36,4000	34,5000	4 441	157 698	12:12
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,8500	-3,77%	5,0000	5,0000	4,8100	83 870	409 362	12:06
EUROCASH (EUR)	8,2400	0,92%	8,1700	8,2500	8,1700	51 418	422 393	12:13
EUROHOLD (EHG)	2,5000	-1,57%	2,5000	2,5000	2,5000	80	200	12:17
EUROTEL (ETL)	24,0000	5,73%	22,7000	24,0000	22,5000	8 166	188 010	12:12
FABRITY (FAB)	28,1000	0,00%	28,2000	28,2000	28,1000	297	8 369	12:09
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)	12,4000	0,00%	12,4000	12,4000	12,4000	2	25	09:00
FERRO (FRO)	37,0000	0,00%	37,0000	37,0000	36,7000	3 367	124 347	12:18
FMG	120,0000	-2,04%	126,0000	126,0000	120,0000	34	4 092	10:50
FON	#0,8000	0,00%	-	-	-	-	-	11:03
FORTE SA (FTE)	31,2000	0,65%	31,5000	31,5000	30,7000	16 122	502 980	12:13
Reklama
GAMEOPS (GOP)	17,1600	-2,05%	17,5200	17,5200	17,1600	1 279	22 237	12:14	Reklama
GAMFACTOR (GIF)	7,0200	0,29%	7,0000	7,1400	7,0000	5 359	37 917	12:16
GENOMTEC (GMT)	7,0000	-0,99%	7,0700	7,1000	6,9800	15 284	108 084	12:16
GETIN (GTN)	0,6760	5,63%	0,6500	0,7000	0,6430	4 948 907	3 362 314	12:17
GIGROUP (GIG)	2,0400	-0,49%	2,0100	2,0400	1,9900	1 510	3 013	09:08
GOBARTO (GOB)	25,5000	3,66%	24,9000	25,5000	24,9000	400	10 052	09:03
GPW	54,3500	0,65%	54,2000	54,3500	53,9500	23 288	1 260 888	12:18
GREENX (GRX)	1,7720	-0,51%	1,7810	1,8200	1,7720	229 785	414 604	12:09
GRENEVIA (GEA)	2,6800	0,37%	2,6800	2,6800	2,6500	18 533	49 569	11:29
GRODNO (GRN)	10,0500	0,50%	10,1000	10,1000	10,0000	566	5 686	11:40
GRUPAAZOTY (ATT)	20,3000	-8,06%	21,8000	22,0000	20,2400	709 953	14 697 572	12:18
GRUPRACUJ (GPP)	62,8000	-1,88%	64,0000	64,0000	62,8000	8 758	552 342	12:16
GTC	4,0900	2,76%	3,9900	4,0900	3,9800	1 794	7 220	12:17
HANDLOWY (BHW)	111,2000	0,18%	111,0000	111,4000	110,6000	10 771	1 196 681	12:17
HARPER (HRP)	6,6000	6,45%	6,2200	6,6200	6,2200	10 257	65 477	12:05
HELIO (HEL)	26,8000	0,00%	26,8000	26,8000	26,8000	3	80	09:07
HERKULES (HRS)	1,3000	-0,76%	1,3000	1,3000	1,2800	114	148	11:46
HUUUGE-S144 (HUGE)	18,7800	-1,16%	18,9400	18,9400	18,6200	13 974	261 564	12:08
HYDROTOR (HDR)	21,0000	0,00%	20,9000	21,0000	20,9000	37	775	10:38
IALBGR (IAG)	(0,2700)	-	-	-	-	-	-	11:30
IBSM (IBS)	74,4000	0,00%	74,4000	74,4000	74,4000	1	74	09:00
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,8000	-0,74%	26,9000	27,2000	26,6000	1 724	46 648	12:14
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,8000	3,47%	28,8000	30,5000	28,8000	2 409	70 504	10:34
IMMOBILE (GKI)	3,6000	0,56%	3,5900	3,6000	3,5400	3 639	13 033	12:17
IMPERIO (IMP)	(1,2100)	-	-	-	-	-	-	09:00
IMS	3,7700	0,27%	3,7300	3,7700	3,7200	2 933	11 028	11:58
INC	1,8350	0,55%	1,8350	1,8350	1,8350	1 120	2 055	11:58
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	316,0000	0,80%	312,0000	317,5000	310,0000	642	202 389	12:16
INPRO (INP)	7,1000	1,43%	7,1500	7,1500	7,1000	22	156	09:14
INSTALKRK (INK)	40,7000	-1,93%	41,5000	41,5000	40,5000	1 280	52 508	11:41
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0800	0,00%	2,1900	2,1900	2,0800	45	95	10:35
INTERCARS (CAR)	588,0000	0,51%	585,0000	588,0000	582,0000	1 654	968 315	12:17
INTERSPPL (IPO)	0,3750	1,35%	0,3800	0,3800	0,3750	301	113	10:09
INTROL (INL)	6,9000	-1,15%	6,9800	6,9800	6,9000	2 554	17 822	12:06
IPOPEMA (IPE)	2,8000	1,08%	2,7700	2,8100	2,7700	7 716	21 423	10:52
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,6500	0,27%	3,6500	3,7600	3,6500	5	18	11:20
IZOSTAL (IZS)	2,5300	-0,78%	2,5500	2,5500	2,5200	12 981	32 885	12:08
JRH	4,7300	-2,27%	4,7300	4,7300	4,7300	1 267	5 993	11:22
JSW	23,2600	1,39%	23,1000	23,3300	22,9700	64 153	1 483 252	12:18
JWWINVEST (JWW)	3,1200	0,65%	3,1200	3,1200	3,0100	460	1 391	11:14
KCI	0,9080	0,89%	0,9000	0,9080	0,8860	22 516	20 292	10:29
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	18,2000	1,79%	17,8800	18,7600	17,8000	16 622	302 664	11:52
KETY (KTY)	898,5000	0,79%	893,0000	908,0000	893,0000	3 362	3 034 208	12:18
KGHM (KGH)	133,9500	0,87%	134,0000	134,4000	133,3500	90 410	12 116 213	12:18
KGL	13,9000	-2,80%	14,2000	14,2000	13,9000	857	11 916	10:51
KINOPOL (KPL)	16,1000	1,58%	15,8500	16,1000	15,8500	1 964	31 416	11:53
KOGENERA (KGN)	60,6000	1,17%	60,0000	60,6000	59,8000	1 512	91 082	11:29
KOMPAP (KMP)	27,0000	-0,74%	27,0000	27,0000	27,0000	407	10 989	11:42
KOMPUTRON (KOM)	5,5000	0,00%	5,4800	5,5600	5,3200	1 650	9 033	12:12
KPPD (KPD)	(31,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,9680)	-	-	-	-	-	-	09:00
KRKA (KRK)	842,0000	-0,94%	850,0000	850,0000	842,0000	349	294 112	12:01
KRUK (KRU)	397,1000	0,53%	395,4000	398,5000	395,2000	5 534	2 200 227	12:18
KRVITAMIN (KVT)	9,4800	-4,24%	9,9000	9,9000	9,4800	2 306	22 208	10:57
KSGAGRO (KSG)	3,1900	8,87%	2,9400	3,2300	2,9400	139 012	425 906	11:49
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	14.07.2025
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,8100	0,00%	2,8100	2,8100	2,7900	1 838	5 144	12:01
LENTEX (LTX)	7,5600	0,00%	7,5600	7,5800	7,5600	928	7 020	11:19
LESS (LES)	0,2530	-0,78%	0,2470	0,2540	0,2400	14 682	3 539	10:28
LIBET (LBT)	1,4200	0,00%	1,4200	1,4200	1,4200	910	1 292	09:08
LOKUM (LKD)	(21,6000)	-	-	-	-	-	-	09:00
Reklama
LPP	14 905,0000	1,19%	14 790,0000	14 940,0000	14 785,0000	1 600	23 760 485	12:15	Reklama
LSISOFT (LSI)	23,4000	-0,85%	23,6000	23,6000	23,4000	4	94	12:09
LUBAWA (LBW)	8,8150	0,06%	8,8850	8,8850	8,7000	103 307	906 791	12:11
MABION (MAB)	9,7900	-0,10%	9,8000	9,8000	9,7000	14 628	143 058	12:01
MAKARONPL (MAK)	19,9600	-0,20%	19,9600	19,9600	19,8600	725	14 434	12:05
MANGATA (MGT)	66,2000	-1,19%	68,4000	68,4000	66,2000	76	5 049	09:19
MANYDEV (MAN)	#0,7100	11,99%	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,3600	-1,60%	7,4800	7,5200	7,3200	2 118	15 785	12:16
MAXCOM (MXC)	6,3400	-0,94%	6,4600	6,4600	6,3400	1 687	10 701	11:36
MBANK (MBK)	781,6000	1,51%	770,0000	783,2000	770,0000	9 075	7 052 775	12:18
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,3000	0,00%	28,3000	28,5000	28,2000	1 824	51 612	11:55
MDIENERGIA (MDI)	1,0600	0,00%	1,0600	1,0800	1,0600	650	689	10:06
MEDICALG (MDG)	31,5000	1,94%	31,0000	32,5500	31,0000	31 627	1 003 903	12:18
MEDINICE (ICE)	7,9800	0,00%	7,9100	7,9800	7,8000	1 756	13 857	12:08
MEGARON (MEG)	6,3000	0,00%	6,3000	6,3000	6,3000	40	252	11:30
MENNICA (MNC)	29,5000	-0,67%	29,5000	29,8000	29,4000	1 324	39 046	12:18
MERCATOR (MRC)	47,8500	-0,10%	48,0000	48,0000	47,5000	538	25 649	12:07
MERCOR (MCR)	26,0000	1,56%	25,9000	26,0000	25,9000	224	5 814	09:45
MEXPOLSKA (MEX)	3,6200	0,00%	3,6200	3,6200	3,6200	8	29	12:16
MFO	36,1000	0,28%	36,1000	36,1000	35,3000	3 390	122 367	10:25
MILKILAND (MLK)	2,1600	9,64%	2,0000	2,3500	2,0000	487 725	1 085 905	12:12
MILLENNIUM (MIL)	13,9000	2,21%	13,6000	13,9500	13,6000	1 096 832	15 176 829	12:18
MIRACULUM (MIR)	0,8800	0,23%	0,8800	0,8800	0,8800	10	9	10:47
MIRBUD (MRB)	14,1600	1,22%	14,0200	14,1900	14,0200	23 585	332 968	12:10
MLPGROUP (MLG)	80,6000	-1,71%	80,6000	80,6000	80,6000	35	2 821	09:00
MLSYSTEM (MLS)	17,3800	-0,11%	17,4000	17,4600	17,2200	693	11 958	12:09
MOBRUK (MBR)	297,5000	0,34%	298,5000	300,0000	294,5000	1 909	566 865	12:16
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,4400	-2,54%	32,4800	32,4800	31,3200	1 612	52 040	12:15
MOLECURE (MOC)	5,7700	-0,86%	5,8000	5,8300	5,6300	20 193	115 929	12:15
MONNARI (MON)	5,1000	2,00%	5,0200	5,1000	5,0200	10 099	51 301	12:05
MOSTALPLC (MSP)	15,8000	0,64%	15,8000	15,8000	15,8000	2	32	09:00
MOSTALWAR (MSW)	7,7000	1,05%	7,6200	7,8200	7,6000	5 126	39 159	11:29
MOSTALZAB (MSZ)	6,1200	0,66%	6,0000	6,1200	6,0000	11 355	69 310	12:12
MOVIEGAME (MOV)	15,0600	-1,18%	15,2000	15,2000	15,0600	139	2 095	10:42
MURAPOL (MUR)	40,0500	2,96%	39,3500	40,4500	39,3500	20 562	821 386	12:04
MUZA (MZA)	13,1000	0,00%	13,1000	13,1000	13,1000	270	3 537	09:00
MWTRADE (MWT)	3,5000	-6,42%	3,7200	3,7200	3,5000	1 001	3 518	11:16
NANOGROUP (NNG)	2,6450	0,00%	2,6500	2,6500	2,5050	26 711	68 893	12:05
NEUCA (NEU)	670,0000	0,30%	670,0000	674,0000	662,0000	1 736	1 160 821	12:17
NEWAG (NWG)	70,9000	0,14%	70,8000	70,9000	70,0000	1 760	124 100	12:07
NEXITY (NXG)	1,9000	0,00%	1,8000	1,9000	1,8000	75	136	11:37
NOCTILUCA (NCL)	103,5000	-2,36%	105,0000	105,0000	103,5000	85	8 891	11:49
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3300	-4,04%	1,3860	1,3860	1,3300	15 129	20 296	12:09
NOVITA (NVT)	94,4000	-1,46%	94,4000	94,4000	94,2000	22	2 074	11:33
NTCAPITAL (NTC)	0,6600	0,61%	0,6560	0,6600	0,6560	7 944	5 224	10:29
NTTSYSTEM (NTT)	10,7000	1,90%	10,6000	10,7000	10,5500	2 417	25 762	10:30
ODLEWNIE (ODL)	9,0400	-0,22%	9,0400	9,1600	9,0400	42	381	10:58
ONDE (OND)	10,0000	0,81%	9,9200	10,1400	9,9000	1 960	19 676	12:13
ONESANO (ONO)	0,9260	2,89%	0,9180	0,9260	0,9180	3 543	3 263	11:55
OPONEO.PL (OPN)	92,6000	-0,43%	93,4000	93,4000	92,6000	1 994	185 327	12:16
OPTEAM (OPM)	3,8000	0,00%	3,8000	3,8000	3,8000	393	1 493	11:55
ORANGEPL (OPL)	8,9500	0,04%	8,9500	9,0260	8,9220	175 878	1 578 969	12:18
ORCOGROUP (OPG)	4,8400	2,98%	4,2800	4,8600	4,2800	428	2 077	11:22
ORZBIALY (OBL)	39,6000	0,51%	39,6000	39,6000	39,6000	1	40	12:17
OTLOG (OTS)	15,1000	0,00%	15,1000	15,3200	14,8600	626	9 411	12:03
OTMUCHOW (OTM)	5,2800	0,00%	5,2800	5,2800	5,1000	105	542	10:49
PAMAPOL (PMP)	2,5900	-0,38%	2,6000	2,6000	2,5100	4 152	10 539	11:18
PANOVA (NVA)	15,8500	1,28%	15,8500	15,8500	15,8500	2	32	10:27
PASSUS (PAS)	60,0000	4,90%	57,0000	60,4000	57,0000	2 392	141 734	12:15
PATENTUS (PAT)	3,6400	2,25%	3,5700	3,6500	3,5100	6 367	22 955	12:14
PBG	#0,0200	11,11%	-	-	-	-	-	11:13
PBSFINANSE (PBF)	0,6500	-13,33%	0,6500	0,6500	0,6500	202	131	11:30
PCCEXOL (PCX)	2,6600	-0,37%	2,6700	2,6700	2,6100	3 411	8 967	11:50
PCCROKITA (PCR)	70,9000	1,00%	70,2000	70,9000	70,2000	1 271	89 517	12:11
PCFGROUP (PCF)	5,1100	0,20%	5,0800	5,1900	5,0800	13 557	69 633	12:18
PEKABEX (PBX)	17,3000	0,87%	17,1500	17,3000	17,1500	311	5 364	11:21
PEKAO (PEO)	190,2500	1,74%	187,4000	190,4500	187,4000	164 186	31 179 096	12:18
Reklama
PEPCO (PCO)	20,6300	-0,77%	20,8400	20,9200	20,2200	681 183	13 910 430	12:18	Reklama
PEPEES (PPS)	1,0000	2,56%	0,9950	1,0000	0,9750	133	133	10:41
PGE	12,0700	1,22%	11,9600	12,2100	11,9350	1 681 360	20 320 624	12:18
PGFGROUP (PGV)	0,6200	3,33%	0,5920	0,6500	0,5840	38 141	23 603	11:33
PHARMENA (PHR)	3,5400	0,00%	3,5300	3,5400	3,3900	659	2 278	12:11
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)	88,6500	0,51%	88,4000	88,9000	88,0600	731 670	64 838 661	12:18
PKOBP (PKO)	79,4000	1,56%	78,6800	79,6000	78,6400	687 022	54 506 834	12:18
PKPCARGO (PKP)	15,6400	1,16%	15,5200	15,6900	15,5100	9 573	149 143	12:18
PLAYWAY (PLW)	286,0000	0,70%	287,0000	292,0000	284,0000	1 268	365 122	12:18
PLAZACNTR (PLZ)	2,5000	-0,40%	2,5000	2,5000	2,5000	1 880	4 700	10:57
PMPG (PGM)	2,2300	-5,11%	2,2500	2,2500	2,2300	3 344	7 524	11:28
POLENERGIA (PEP)	59,8000	0,00%	59,8000	60,2000	59,6000	1 544	92 590	11:55
POLICE (PCE)	9,0400	-1,09%	9,1000	9,1000	8,9400	730	6 570	10:48
POLIMEXMS (PXM)	4,6300	0,76%	4,5800	4,6750	4,5500	204 919	945 456	12:06
POLTREG (PTG)	32,0000	-1,84%	32,0000	32,0000	32,0000	42	1 344	11:37
POLWAX (PWX)	1,4950	1,01%	1,4800	1,5300	1,4800	80 150	120 771	12:15
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	09:00
PROJPRZEM (PJP)	16,9000	0,30%	16,9000	16,9000	16,6000	346	5 781	11:20
PROTEKTOR (PRT)	1,2000	-1,64%	1,2000	1,2000	1,2000	11 935	14 322	12:13
PTWP (PTW)	105,0000	5,00%	105,0000	105,0000	105,0000	5	525	09:04
PULAWY (ZAP)	49,9000	-4,41%	51,8000	52,2000	49,9000	777	39 150	11:36
PURE (PUR)	5,0500	-5,96%	5,3500	5,3500	5,0250	29 260	150 169	12:14
PZU	59,9200	0,30%	59,9600	60,1600	59,8200	454 399	27 252 685	12:18
QNATECHNO (QNA)	28,5000	0,00%	28,5000	28,5000	28,5000	174	4 959	10:59
QUANTUM (QNT)	28,0000	1,45%	28,0000	28,0000	28,0000	63	1 764	11:30
QUERCUS (QRS)	11,0000	-0,45%	11,0500	11,1000	11,0000	644	7 121	11:24
RAEN (RAE)	0,3100	-3,13%	0,3185	0,3185	0,3100	17 637	5 502	11:44
RAFAKO (RFK)	0,1594	-12,61%	0,1754	0,1798	0,1536	12 274 274	2 019 722	12:18
RAFAMET (RAF)	67,0000	-2,90%	69,0000	69,0000	63,0000	4 406	284 912	11:33
RAINBOW (RBW)	127,0000	-1,17%	128,9000	129,7000	125,4000	50 689	6 427 326	12:18
RANKPROGR (RNK)	4,1000	0,00%	4,1000	4,1000	4,1000	719	2 948	09:40
RAWLPLUG (RWL)	16,2000	1,25%	16,3000	16,3500	16,2000	18	293	11:23
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:57
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	09:01
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	5,1200	-1,16%	5,2000	5,2000	5,1200	3 403	17 474	11:21
REMAK (RMK)	13,0000	-1,52%	13,0500	13,0500	12,9000	156	2 019	12:02
RENDER (RND)	85,2000	-2,07%	87,6000	87,6000	85,2000	261	22 719	11:34
ROPCZYCE (RPC)	27,5000	1,48%	27,1000	27,6000	27,1000	71	1 935	11:13
RYVU (RVU)	31,5000	-0,32%	32,0000	32,0000	31,1000	9 278	292 195	12:13
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	1,33%	22,5000	22,8000	22,5000	581	13 174	12:13
SANPL (SPL)	513,4000	1,66%	510,0000	514,2000	508,2000	15 721	8 041 921	12:18
SANTANDER (SAN)	30,5000	-0,33%	30,5000	30,5000	30,5000	1	31	12:15
SANWIL (SNW)	1,2750	-1,54%	1,2950	1,2950	1,2750	363	464	09:32
SCPFL (SCP)	159,0000	-1,00%	161,8000	161,8000	158,0000	167	26 512	12:08
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,00%	8,4000	8,4000	8,3200	2 814	23 494	12:13
SELENAFM (SEL)	36,6000	2,81%	35,6000	36,8000	35,6000	259	9 506	12:00
SELVITA (SLV)	33,0000	6,80%	31,4000	33,3000	31,2000	114 924	3 715 693	12:15
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4900	1,03%	0,4900	0,4900	0,4720	335	159	10:02
SHOPER (SHO)	49,8000	0,81%	49,6000	49,9000	49,3000	3 805	188 685	12:12
SILVAIR-REGS (SVRS)	5,9500	-0,83%	5,9500	5,9500	5,9500	100	595	09:00
SILVANO (SFG)	5,5000	1,85%	5,4000	5,5600	5,4000	54	297	11:44
SIMFABRIC (SIM)	1,7080	-1,16%	1,7280	1,7940	1,7080	4 341	7 474	09:44
SKARBIEC (SKH)	28,1000	1,44%	28,0000	28,2000	27,9000	1 442	40 421	11:00
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	79,6000	-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)	17,0000	-0,58%	17,4000	17,4000	17,0000	50	856	12:01
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	594,0000	-0,34%	590,0000	594,0000	590,0000	25	14 790	10:28
STALEXP (STX)	3,1600	-1,56%	3,1850	3,2100	3,1200	479 227	1 519 051	12:13
STALPROD (STP)	251,0000	0,00%	251,0000	253,0000	250,0000	121	30 311	11:13
Reklama
STALPROFI (STF)	8,5000	0,24%	8,5000	8,5000	8,4400	2 402	20 379	12:10	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)	7,2400	-0,96%	7,3100	7,3500	7,0600	5 693	40 714	12:09
SYGNITY (SGN)	112,0000	0,00%	112,5000	112,5000	110,0000	345	38 575	12:02
SYNEKTIK (SNT)	202,0000	0,50%	201,2000	202,4000	199,7000	8 092	1 624 978	12:18
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	126	15 354	12:12
TATRY (TMR)	(90,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,9200	0,84%	8,8460	8,9600	8,7560	960 548	8 511 424	12:18
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,4800	1,57%	6,4800	6,4800	6,4800	10	65	09:25
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	75	54	09:28
TESGAS (TSG)	2,3800	0,00%	2,3800	2,3800	2,3800	422	1 004	10:26
TEXT (TXT)	57,0000	2,70%	55,8500	57,5000	55,8500	65 392	3 721 708	12:18
TORPOL (TOR)	36,9500	-0,14%	37,0000	37,0000	36,8000	3 801	140 242	12:18
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,5900	3,12%	9,3200	9,6700	9,3000	125 040	1 187 208	12:14
TRAKCJA (TRK)	2,1600	-1,14%	2,1650	2,1850	2,1100	77 801	166 969	11:27
TRANSPOL (TRN)	4,4000	0,69%	4,4000	4,4000	4,4000	467	2 055	10:11
TRITON (TRI)	#3,6800	0,55%	-	-	-	-	-	11:30
TSGAMES (TEN)	82,1000	0,74%	82,3000	82,4000	81,5000	3 354	274 664	12:14
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	2 192	26 898	12:18
UNFOLD (UNF)	1,0700	0,00%	1,0700	1,0700	1,0700	1	1	09:00
UNIBEP (UNI)	10,9500	-1,35%	11,1000	11,1500	10,9500	668	7 390	11:55
UNICREDIT (UCG)	248,9500	1,55%	248,9500	248,9500	248,9500	10	2 490	09:32
UNIMA (U2K)	8,1000	1,00%	8,0600	8,1600	8,0200	7 974	64 546	11:55
UNIMOT (UNT)	140,2000	0,14%	140,2000	141,4000	140,0000	846	118 504	12:15
URTESTE (URT)	48,0000	-3,23%	48,0000	48,0000	48,0000	11	528	09:00
VERCOM (VRC)	118,4000	-0,84%	117,8000	118,4000	116,2000	980	115 068	12:14
VIGOPHOTN (VGO)	485,0000	-1,02%	490,0000	490,0000	484,0000	257	124 903	12:01
VINDEXUS (VIN)	11,7000	0,00%	11,8000	12,0000	11,6000	4 216	50 428	12:18
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5300	0,00%	0,5300	0,5340	0,5220	10 695	5 666	12:09
VOTUM (VOT)	45,3000	0,67%	45,2000	45,4500	45,1500	9 032	409 174	12:18
VOXEL (VOX)	175,8000	0,46%	176,0000	176,0000	174,0000	4 932	863 816	12:12
VRG	3,8200	0,53%	3,8000	3,8300	3,8000	1 589	6 065	11:51
WARIMPEX (WXF)	2,6400	-5,04%	2,7300	2,7300	2,6400	3 469	9 414	10:23
WASKO (WAS)	1,8400	3,08%	1,7850	1,8500	1,7800	15 480	27 986	11:45
WAWEL (WWL)	662,0000	2,48%	662,0000	662,0000	662,0000	10	6 620	10:45
WIELTON (WLT)	6,3400	0,32%	6,3300	6,3800	6,3000	16 389	103 608	12:16
WIKANA (WIK)	(6,9000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,2000	-20,00%	0,2000	0,2000	0,2000	54 283	10 857	12:13
WIRTUALNA (WPL)	79,8000	0,13%	79,7000	80,8000	79,7000	13 526	1 084 221	12:17
WITTCHEN (WTN)	18,7200	-0,85%	18,8600	18,8800	18,6200	4 510	84 896	12:18
XPLUS (XPL)	3,6600	3,68%	3,5700	3,6800	3,5700	5 499	20 215	12:02
XTPL (XTP)	77,0000	2,53%	75,1000	77,0000	75,0000	377	28 771	12:18
XTRADEBDM (XTB)	72,3200	0,31%	72,1000	72,5000	72,0800	43 098	3 117 443	12:18
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,3600	0,80%	21,2900	21,4700	21,1800	322 972	6 884 204	12:17
ZAMET (ZMT)	0,8420	-0,24%	0,8440	0,8440	0,8340	3 430	2 881	11:51
ZEPAK (ZEP)	24,2000	-0,82%	24,1000	24,6000	24,1000	6 034	146 399	12:16
ZREMB (ZRE)	6,7300	0,45%	6,7000	6,7500	6,6000	4 504	30 101	12:06
ZUE	9,9000	-1,00%	9,9000	9,9000	9,9000	500	4 950	09:18

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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