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	105 469,60	-0,13%	105 952,74	106 626,71	105 037,87	105 605,91	1 381 468 932	16:59
WIG20	2 870,53	-0,32%	2 894,35	2 910,41	2 858,57	2 879,77	1 335 338 589	17:10
WIG30	3 712,97	-0,39%	3 740,85	3 762,39	3 697,57	3 727,45	1 471 032 063	17:10
mWIG40	7 933,74	0,31%	7 918,07	7 981,95	7 896,29	7 909,38	212 148 075	16:59
sWIG80	28 791,84	0,16%	28 773,23	28 909,50	28 707,08	28 745,24	49 804 524	16:59
WIG-BANKI	16 746,97	0,39%	16 768,29	17 005,93	16 634,66	16 682,68	430 606 120	16:59
WIG-BUDOW	8 442,67	0,93%	8 431,61	8 529,92	8 396,38	8 364,54	30 357 448	16:59
WIG-CHEMIA	8 103,65	-9,99%	8 859,68	8 859,68	8 065,74	9 003,52	41 726 168	16:59
WIG-ENERG	4 489,54	-0,42%	4 516,75	4 581,50	4 486,35	4 508,53	61 451 233	16:59
WIG-INFO	9 815,22	-0,27%	9 832,93	9 922,90	9 749,50	9 841,55	38 268 901	16:59
WIG-MEDIA	7 086,74	-0,03%	7 102,03	7 170,00	7 070,09	7 088,89	2 608 601	16:59
WIG-NRCHOM	5 458,95	2,69%	5 319,72	5 482,62	5 319,72	5 315,94	10 068 333	16:59
WIG-PALIWA	9 568,86	-0,78%	9 699,59	9 723,81	9 545,97	9 643,98	168 281 019	16:59
WIG-Poland	111 123,30	0,66%	111 105,84	111 123,30	111 105,84	110 390,35	1 338 681 793	15:15
WIG-SPOZYW	3 060,06	0,67%	3 040,17	3 093,69	3 040,17	3 039,82	2 985 154	16:59
WIG20lev	571,49	-0,59%	580,64	587,05	566,35	574,90	1 098 429 235	16:59
WIG20short	2 935,12	0,32%	2 911,85	2 948,20	2 895,53	2 925,84	1 098 429 235	16:59
GPWB-B1Y3Y	1 263,16	0,01%	1 263,11	1 263,16	1 263,11	1 262,98	-	16:45
GPWB-B1Y4Y	1 267,34	0,01%	1 267,33	1 267,34	1 267,33	1 267,17	-	16:45
GPWB-B1Y5Y	1 272,21	0,00%	1 272,47	1 272,47	1 272,21	1 272,21	-	16:45
GPWB-B3Y5Y	1 283,80	-0,01%	1 284,30	1 284,30	1 283,80	1 283,93	-	16:45
GPWB-B5Y	1 278,33	-0,02%	1 279,29	1 279,29	1 278,33	1 278,53	-	16:45
GPWB-BWZ	1 270,81	0,03%	1 270,66	1 270,81	1 270,66	1 270,45	-	16:45
INNOVATOR	1 764,81	0,01%	1 764,81	1 764,81	1 764,81	1 764,61	327 048 575	11:15
mWIG40dvp	191,06	1,08%	191,06	191,06	191,06	189,02	212 148 075	11:00
mWIG40TR	12 279,88	0,33%	12 255,64	12 354,50	12 221,92	12 239,03	212 148 075	16:59
mWIG40TRlv	19 173,65	0,65%	19 098,20	19 405,93	18 993,23	19 048,91	212 148 075	16:59
mWIG40TRsh	2 349,57	-0,31%	2 354,24	2 360,74	2 335,21	2 356,84	212 148 075	16:59
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	49 804 524	11:00
sWIG80TR	44 606,17	0,16%	44 577,34	44 788,45	44 474,85	44 533,97	49 804 524	16:59
WIG140	2 045,41	-0,14%	2 054,96	2 068,32	2 036,84	2 048,24	1 360 381 834	16:59
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 098 429 235	11:00
WIG20TR	6 169,50	-0,29%	6 218,69	6 253,20	6 141,83	6 187,37	1 098 429 235	16:59
WIG20TRlev	5 254,30	-0,59%	5 338,34	5 397,30	5 207,03	5 285,50	1 098 429 235	16:59
WIG20TRsht	2 747,48	0,31%	2 725,70	2 759,72	2 710,43	2 738,87	1 098 429 235	16:59
WIG30TR	7 833,97	-0,38%	7 891,94	7 937,38	7 800,62	7 863,67	1 222 652 634	16:59
WIG-CEE	2 482,25	0,41%	2 485,31	2 485,31	2 482,25	2 472,18	5 878 350	15:15
WIGdiv	2 363,59	0,59%	2 359,06	2 380,21	2 354,68	2 349,75	274 763 082	16:59
WIGdivplus	2 146,56	-0,01%	2 156,03	2 170,79	2 138,82	2 146,85	625 932 992	16:59
WIG.GAMES	17 773,74	-0,30%	17 926,97	17 998,91	17 705,01	17 827,78	36 299 639	16:59
WIG-GORNIC	4 349,85	-1,05%	4 434,65	4 460,94	4 333,34	4 396,02	55 479 430	16:59
WIG-GRY	22 683,43	-0,92%	23 029,40	23 079,43	22 605,43	22 893,71	38 030 118	16:59
WIGind	17 108,89	-1,67%	17 386,63	17 386,63	17 067,03	17 400,16	59 402 225	16:59
WIG-LEKI	3 374,36	0,07%	3 386,36	3 393,66	3 353,24	3 372,12	1 299 154	16:59
WIGmed	18 899,12	1,06%	18 800,14	18 977,35	18 776,21	18 700,29	25 691 482	16:59
WIG-MOTO	8 750,02	1,35%	8 650,22	8 773,15	8 631,35	8 633,15	5 347 121	16:59
WIG.MS-BAS	17 614,46	-0,67%	17 845,44	18 019,74	17 586,45	17 734,11	110 247 309	16:59
WIG.MS-ECM	8 860,93	-0,69%	8 937,21	8 947,75	8 806,82	8 922,61	207 095 736	16:59
WIG.MS-FIN	20 061,42	0,20%	20 113,49	20 374,98	19 968,92	20 020,77	405 094 518	16:59
WIG-ODZIEZ	11 067,81	-0,12%	11 109,86	11 206,38	11 013,65	11 081,62	108 784 475	16:59
WIGtechTR	18 380,96	-0,12%	18 450,52	18 520,66	18 309,99	18 402,45	96 745 747	16:59
WIG-Ukrain	582,46	3,70%	585,17	585,17	582,46	561,67	5 465 417	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	16:59	Reklama
08OCTAVA (08N)	0,7750	0,00%	0,7750	0,7750	0,7750	1	1	15:30
11BIT (11B)	185,0000	-0,86%	188,5000	190,0000	184,5000	16 660	3 103 771	16:59
3RGAMES (3RG)	0,8100	-0,98%	0,8180	0,8600	0,8100	98 395	82 248	16:50
4MASS (4MS)	4,6000	3,60%	4,4400	4,6300	4,3950	38 453	175 875	16:50
ABPL (ABE)	96,4000	-0,62%	97,8000	97,8000	96,3000	1 665	161 711	16:59
ACAUTOGAZ (ACG)	29,5000	-2,32%	30,0000	30,0000	29,5000	1 681	50 013	16:50
ACTION (ACT)	25,2000	2,02%	24,7000	25,3000	24,6000	11 626	290 394	16:50
ADIUVO (ADV)	0,8760	-1,13%	0,8800	0,8800	0,8620	17 262	14 992	16:55
AGORA (AGO)	9,1400	0,00%	9,2400	9,2600	9,1000	14 563	133 599	16:59
AGROTON (AGT)	5,0600	4,12%	4,9100	5,2600	4,9100	17 759	90 074	16:58
AIGAMES (ALG)	0,9140	0,00%	0,9120	0,9200	0,9120	2 295	2 106	16:50
AILLERON (ALL)	20,2500	-1,94%	20,6500	20,6500	19,7400	6 644	133 409	16:52
AIRWAY (AWM)	0,3930	-1,63%	0,3995	0,4090	0,3920	320 876	127 917	16:59
ALIOR (ALR)	96,5600	-0,54%	97,8000	99,2600	96,2200	326 549	32 018 143	16:59
ALLEGRO (ALE)	35,6550	0,30%	35,4550	35,8700	34,9000	2 647 770	93 776 704	16:59
ALTA (AAT)	2,0500	-1,44%	2,0800	2,0800	2,0300	3 010	6 171	16:50
ALTUSTFI (ALI)	2,0000	-4,76%	2,1000	2,1000	1,9850	42 443	85 208	16:50
AMBRA (AMB)	22,1500	0,00%	21,9500	22,1500	21,2500	17 720	388 649	16:50
AMICA (AMC)	60,6000	-2,57%	62,2000	63,0000	60,6000	3 426	212 306	16:59
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	276 432	4 351 354	16:59
ANSWEAR (ANR)	29,3000	-1,68%	30,2000	30,5000	29,2000	45 309	1 350 064	16:59
APATOR (APT)	20,3500	0,25%	20,4000	20,6000	20,1000	5 604	114 098	16:53
APLISENS (APN)	19,3000	0,78%	19,2500	19,5500	19,2500	225	4 349	16:50
APSENERGY (APE)	3,0000	-1,64%	3,0600	3,1500	2,9800	3 580	10 870	16:50
ARCHICOM (ARH)	46,0000	1,77%	45,2000	46,0000	44,6000	1 003	45 612	16:59
ARCTIC (ATC)	11,8000	-0,84%	11,9200	11,9200	11,6600	45 772	538 689	16:59
ARLEN (ARL)	36,8100	-1,18%	37,2600	37,3500	36,8100	7 984	295 603	16:53
ARTIFEX (ART)	15,1800	-1,30%	15,2000	15,3600	15,1200	1 356	20 621	16:50
ASBIS (ASB)	25,7600	0,55%	25,8000	26,4000	25,7000	59 191	1 544 806	16:59
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	16:50
ASSECOBS (ABS)	90,0000	-1,10%	91,0000	91,0000	88,8000	223	19 948	16:51
ASSECOPOL (ACP)	204,8000	-0,87%	205,6000	208,8000	202,4000	130 404	26 737 465	16:59
ASSECOSEE (ASE)	77,0000	2,94%	74,9000	77,4000	74,9000	2 771	212 866	16:50
ASTARTA (AST)	53,0000	-0,38%	53,3000	54,4000	52,8000	5 840	310 463	16:57
ATAL (1AT)	58,2000	-0,68%	58,3000	58,6000	57,2000	26 105	1 502 788	16:59
ATENDE (ATD)	3,1900	-1,54%	3,2700	3,2700	3,1900	12 665	40 860	16:50
ATLANTAPL (ATP)	15,9000	-0,63%	15,8500	16,0000	15,8500	127	2 019	16:50
ATLANTIS (ATS)	2,1300	-4,05%	2,1400	2,1400	2,1300	1 846	3 935	16:59
ATMGRUPA (ATG)	3,8000	0,53%	3,8000	3,8000	3,7600	2 853	10 812	16:50
ATREM (ATR)	46,6000	1,53%	45,9000	47,8000	45,9000	21 349	1 005 357	16:59
AUTOPARTN (APR)	20,0000	0,50%	19,9000	20,7500	19,9000	115 097	2 336 070	16:59
BBIDEV (BBD)	5,3000	0,00%	5,4000	5,4000	5,3000	1 161	6 215	16:50
BENEFIT (BFT)	3 135,0000	-0,48%	3 135,0000	3 165,0000	3 085,0000	3 785	11 856 910	16:59
BEST (BST)	24,6000	1,65%	24,2000	25,4000	24,0000	3 880	94 135	16:50
BETACOM (BCM)	5,0500	3,48%	4,9400	5,1500	4,9200	8 606	42 932	16:50
BIGCHEESE (BCS)	14,0400	0,00%	14,0600	14,0800	13,9000	6 692	93 941	16:59
BIOCELTIX (BCX)	101,2000	0,60%	100,6000	102,8000	100,0000	5 080	512 950	16:59
BIOMAXIMA (BMX)	14,0000	0,72%	13,9000	14,3000	13,7500	8 400	117 625	16:59
BIOMEDLUB (BML)	5,1600	-0,58%	5,1500	5,2100	5,1100	45 610	234 193	16:59
BIOPLANET (BIP)	17,0000	-1,73%	17,2000	17,7000	16,7000	1 042	17 598	16:50
BIOTON (BIO)	4,1800	0,24%	4,1700	4,1800	4,0900	83 407	344 887	16:59
BLOOBER (BLO)	32,8000	-0,61%	33,5500	33,5500	32,5000	7 601	250 038	16:59
BNPPPL (BNP)	104,0000	1,46%	103,0000	104,0000	102,5000	3 927	406 200	16:50
BOGDANKA (LWB)	24,1500	-2,62%	25,0000	25,0000	23,7000	66 042	1 590 762	16:59
BOOMBIT (BBT)	7,0200	-4,10%	7,3200	7,3200	7,0000	2 364	16 669	16:50
BORYSZEW (BRS)	6,3600	-1,55%	6,3800	6,4600	6,2600	55 413	353 032	16:59
BOS	10,3000	0,98%	10,3000	10,3000	10,2000	11 668	119 972	16:59
BOWIM (BOW)	4,6800	-0,43%	4,6000	4,7100	4,6000	1 146	5 319	16:50
BRAND24 (B24)	58,0000	0,00%	58,0000	58,0000	54,2000	1 343	75 721	16:50
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	577,2000	1,62%	575,0000	586,0000	572,2000	41 554	24 081 778	16:59
BUMECH (BMC)	8,7100	-0,57%	8,7600	8,7600	8,6500	6 107	53 107	16:52
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	16:50
CAPTORTX (CTX)	42,0000	1,69%	41,4000	42,1000	41,2000	12 499	520 426	16:59
CASPAR (CSR)	5,5500	2,78%	5,2500	5,5500	5,2500	502	2 786	16:50
CAVATINA (CAV)	15,6500	-2,19%	16,1500	16,1500	15,6500	1 197	19 134	16:50
CCC	192,1000	-0,39%	192,4000	194,1500	190,3000	187 213	35 977 880	16:59
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	266,1000	-1,08%	269,0000	271,1000	265,0000	102 997	27 533 269	16:59
CDRL (CDL)	10,2000	0,00%	10,3000	10,3000	10,2000	22	225	16:50
CELTIC (CPD)	6,0000	0,00%	5,9000	6,2000	5,9000	31 240	188 970	16:58
CEZ	206,0000	-1,90%	210,0000	211,2000	206,0000	31	6 472	16:50
CFI	0,1670	12,08%	0,1680	0,1680	0,1670	12 392	2 080	15:30
CIGAMES (CIG)	2,6450	3,32%	2,5950	2,7500	2,5950	1 573 420	4 198 328	16:59
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	6 877	159 440	16:59
CLOUD (CLD)	46,4000	2,20%	45,4000	46,4000	45,4000	186	8 628	16:50
COALENERG (CLE)	2,5300	29,74%	2,0800	2,5300	2,0800	1 253 844	2 993 746	16:59
COGNOR (COG)	7,4250	-0,74%	7,4800	7,5700	7,4000	16 965	126 748	16:59
COLUMBUS (CLC)	6,7500	-2,60%	6,9400	7,0000	6,6900	65 090	443 040	16:59
COMP (CMP)	235,0000	0,86%	232,0000	236,0000	232,0000	1 232	289 284	16:59
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,8000	4,8000	1 500	7 200	16:50
COMPREMUM (CPR)	0,9520	-2,06%	0,9720	0,9780	0,9360	43 798	41 506	16:54
CORMAY (CRM)	0,5000	-3,10%	0,5100	0,5100	0,4880	71 273	35 128	16:59
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	16:50
CREEPYJAR (CRJ)	455,0000	-1,09%	459,0000	460,0000	449,0000	616	278 699	16:54
CREOTECH (CRI)	280,0000	-0,36%	281,0000	284,5000	277,5000	2 970	832 874	16:59
CYBERFLKS (CBF)	157,6000	-0,25%	158,6000	162,8000	155,0000	11 707	1 855 521	16:59
CYFRPLSAT (CPS)	16,7150	0,21%	16,7300	16,8300	16,4700	324 097	5 405 561	16:59
CZTOREBKA (CZT)	0,4200	-2,33%	0,4300	0,4300	0,4200	3 499	1 481	15:30
DADELO (DAD)	48,0000	1,05%	48,0000	48,1000	47,0000	3 220	153 984	16:59
DATAWALK (DAT)	114,0000	-2,40%	116,8000	119,6400	110,3000	10 398	1 190 770	16:59
DBENERGY (DBE)	12,1500	-3,57%	12,3500	12,6500	11,5500	2 170	26 033	16:50
DEBICA (DBC)	83,0000	0,00%	83,0000	83,0000	82,7000	698	57 830	16:50
DECORA (DCR)	73,6000	-0,54%	74,4000	74,4000	73,6000	351	26 014	16:50
DEKPOL (DEK)	73,8000	8,85%	68,2000	73,8000	66,8000	8 986	613 632	16:50
DELKO (DEL)	6,9400	1,17%	6,8600	6,9400	6,8600	1 057	7 293	16:50
DEVELIA (DVL)	8,1900	5,13%	7,8000	8,3200	7,8000	537 211	4 334 135	16:59
DGA	#20,0000	5,26%	-	-	-	-	-	16:53
DIAG (DIA)	160,9500	0,85%	159,6000	163,4500	159,5500	46 473	7 514 000	16:59
DIGITANET (DIG)	80,7000	0,25%	80,5000	80,7000	78,0000	3 813	304 312	16:59
DIGITREE (DTR)	14,0000	0,00%	14,0000	14,0000	14,0000	4	56	16:50
DINOPL (DNP)	522,8000	-1,54%	532,2000	537,2000	518,2000	107 349	56 823 019	16:59
DMGROUP (DMG)	3,7500	2,18%	3,7600	3,7600	3,7500	11	41	16:50
DOMDEV (DOM)	241,0000	2,77%	235,0000	245,0000	234,0000	5 242	1 261 587	16:59
DRAGOENT (DGE)	22,2000	-0,45%	22,3000	22,3000	21,4000	69	1 516	16:50
ECBSA (ECB)	31,0000	-1,27%	31,6000	31,6000	30,9000	4 547	141 198	16:59
ECHO (ECH)	5,2200	1,16%	5,1200	5,2200	5,1200	152 868	794 729	16:59
EDINVEST (EDI)	5,7000	-3,39%	5,9000	5,9200	5,7000	1 442	8 344	16:50
EFEKT (EFK)	(5,0500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	16:52
ELEKTROTI (ELT)	48,5000	2,11%	47,2000	49,3000	47,0500	11 369	550 055	16:59
ELKOP (EKP)	2,4400	-3,56%	2,5300	2,5300	2,4400	4 236	10 461	16:51
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)	20,2000	0,50%	20,3000	20,7800	20,1200	248 632	5 079 572	16:59
ENELMED (ENE)	19,8000	4,21%	19,7000	20,0000	19,0000	1 418	28 112	16:50
ENERGA (ENG)	12,7000	0,16%	12,6200	12,7000	12,5600	16 270	206 040	16:59
ENERGOINS (ENI)	2,3000	-0,43%	2,3100	2,3400	2,2400	20 191	46 448	16:50
ENTER (ENT)	55,7000	-0,36%	56,3000	56,3000	55,5000	6 970	388 588	16:50
EQUNICO (EQU)	0,7740	0,00%	0,7740	0,7740	0,7400	31 999	23 934	16:50
ERBUD (ERB)	34,5500	0,73%	34,6500	34,6500	34,0500	1 642	56 552	16:50
ERG	(47,0000)	-	-	-	-	-	-	16:50
ESOTIQ (EAH)	36,0000	-1,10%	36,4000	36,4000	34,5000	5 124	182 041	16:50
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	16:50
EUCO (EUC)	4,8800	-3,17%	5,0000	5,0000	4,8100	118 043	575 334	16:59
EUROCASH (EUR)	8,1300	-0,43%	8,1700	8,2500	8,1150	114 545	939 106	16:59
EUROHOLD (EHG)	2,4200	-4,72%	2,5000	2,5000	2,4200	385	938	16:50
EUROTEL (ETL)	23,5000	3,52%	22,7000	24,0000	22,5000	10 347	239 565	16:53
FABRITY (FAB)	28,1000	0,00%	28,2000	28,3000	28,1000	412	11 613	16:58
FASING (FSG)	12,0000	0,00%	11,6000	12,0000	11,6000	277	3 214	16:50
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,1000	-2,42%	12,4000	12,4000	11,7000	825	9 876	16:50
FERRO (FRO)	36,8000	-0,54%	37,0000	37,0000	36,7000	4 474	165 279	16:58
FMG	124,5000	1,63%	126,0000	126,0000	120,0000	70	8 469	16:57
FON	#0,8000	0,00%	-	-	-	-	-	15:31
FORTE SA (FTE)	31,5000	1,61%	31,5000	31,9000	30,7000	18 547	579 669	16:59
Reklama
GAMEOPS (GOP)	17,4600	-0,34%	17,5200	17,5200	17,1600	1 281	22 272	16:55	Reklama
GAMFACTOR (GIF)	7,0000	0,00%	7,0000	7,1400	6,9600	10 584	74 675	16:57
GENOMTEC (GMT)	7,0700	0,00%	7,0700	7,1000	6,9800	15 501	109 617	16:50
GETIN (GTN)	0,6780	5,94%	0,6500	0,7000	0,6430	6 860 245	4 661 995	16:59
GIGROUP (GIG)	1,9800	-3,41%	2,0100	2,0400	1,9800	4 340	8 652	16:50
GOBARTO (GOB)	25,5000	3,66%	24,9000	25,5000	24,9000	400	10 052	16:50
GPW	54,2000	0,37%	54,2000	54,6500	53,9500	67 914	3 685 305	16:59
GREENX (GRX)	1,7670	-0,79%	1,7810	1,8200	1,7500	403 105	721 549	16:59
GRENEVIA (GEA)	2,6800	0,37%	2,6800	2,6800	2,6500	43 014	114 750	16:50
GRODNO (GRN)	9,9200	-0,80%	10,1000	10,1000	9,9200	1 127	11 283	16:50
GRUPAAZOTY (ATT)	19,0000	-13,95%	21,8000	22,0000	18,8900	2 079 620	41 327 776	16:59
GRUPRACUJ (GPP)	64,4000	0,63%	64,0000	65,0000	62,8000	34 075	2 179 884	16:59
GTC	4,0100	0,75%	3,9900	4,0900	3,9800	39 816	159 313	16:50
HANDLOWY (BHW)	109,0000	-1,80%	111,0000	111,4000	109,0000	35 905	3 974 135	16:59
HARPER (HRP)	6,7000	8,06%	6,2200	6,8400	6,2200	29 499	193 169	16:59
HELIO (HEL)	26,6000	-0,75%	26,8000	26,8000	26,6000	400	10 641	16:55
HERKULES (HRS)	1,2700	-3,05%	1,3000	1,3000	1,2200	22 402	28 118	16:50
HUUUGE-S144 (HUGE)	19,0800	0,42%	18,9400	19,1000	18,6200	33 236	625 551	16:58
HYDROTOR (HDR)	21,0000	0,00%	20,9000	21,0000	20,9000	179	3 748	16:50
IALBGR (IAG)	0,2500	-7,41%	0,2500	0,2500	0,2500	20	5	16:39
IBSM (IBS)	75,0000	0,81%	74,4000	75,0000	74,0000	48	3 561	16:50
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	16:50
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	16:50
IFIRMA (IFI)	27,0000	0,00%	26,9000	27,2000	26,6000	2 480	66 918	16:50
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	16:50
IMCOMPANY (IMC)	29,1000	1,04%	28,8000	30,5000	28,8000	3 396	99 302	16:51
IMMOBILE (GKI)	3,7600	5,03%	3,5900	4,1400	3,5400	76 972	295 445	16:57
IMPERIO (IMP)	1,2100	0,00%	1,2100	1,2100	1,2100	1	1	16:50
IMS	3,7700	0,27%	3,7300	3,7800	3,7200	4 349	16 332	16:59
INC	1,8550	1,64%	1,8350	1,8550	1,8350	3 121	5 735	16:50
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:30
INGBSK (ING)	316,0000	0,80%	312,0000	318,5000	310,0000	3 707	1 166 771	16:59
INPRO (INP)	7,1000	1,43%	7,1500	7,1500	7,1000	22	156	16:50
INSTALKRK (INK)	41,0000	-1,20%	41,5000	41,5000	40,5000	1 371	56 243	16:50
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,0700	-0,48%	2,1900	2,1900	2,0700	2 454	5 085	16:59
INTERCARS (CAR)	595,0000	1,71%	585,0000	595,0000	582,0000	4 991	2 936 920	16:59
INTERSPPL (IPO)	0,3680	-0,54%	0,3800	0,3800	0,3680	5 670	2 099	16:59
INTROL (INL)	6,9000	-1,15%	6,9800	6,9800	6,8200	5 034	34 986	16:50
IPOPEMA (IPE)	2,7800	0,36%	2,7700	2,8100	2,7500	8 567	23 783	16:53
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,7400	2,75%	3,6500	3,7600	3,6500	23	86	16:50
IZOSTAL (IZS)	2,5300	-0,78%	2,5500	2,5500	2,5200	23 138	58 683	16:50
JRH	4,7400	-2,07%	4,7300	4,8900	4,7300	3 409	16 341	16:50
JSW	22,7900	-0,65%	23,1000	23,4400	22,6900	177 343	4 086 505	16:59
JWWINVEST (JWW)	3,1200	0,65%	3,1200	3,1200	3,0100	460	1 391	16:50
KCI	0,9100	1,11%	0,9000	0,9140	0,8860	36 059	32 604	16:59
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	15:30
KERNEL (KER)	18,1200	1,34%	17,8800	18,7600	17,8000	30 202	547 376	16:59
KETY (KTY)	887,5000	-0,45%	893,0000	908,0000	877,0000	9 988	8 911 393	16:59
KGHM (KGH)	131,3500	-1,09%	134,0000	134,8500	130,6500	345 818	46 086 869	16:59
KGL	14,3000	0,00%	14,2000	14,3000	13,9000	936	13 035	16:50
KINOPOL (KPL)	16,0000	0,95%	15,8500	16,1000	15,7000	8 491	134 792	16:50
KOGENERA (KGN)	60,4000	0,83%	60,0000	60,6000	59,8000	1 807	108 798	16:59
KOMPAP (KMP)	27,0000	-0,74%	27,0000	27,0000	26,6000	507	13 663	16:50
KOMPUTRON (KOM)	5,5600	1,09%	5,4800	5,6000	5,3200	5 317	29 345	16:50
KPPD (KPD)	(31,0000)	-	-	-	-	-	-	16:50
KRAKCHEM (KCH)	0,9400	-2,89%	0,9400	0,9400	0,9400	1 500	1 410	16:50
KRKA (KRK)	858,0000	0,94%	850,0000	858,0000	840,0000	388	327 336	16:50
KRUK (KRU)	391,9000	-0,78%	395,4000	398,5000	390,7000	19 493	7 697 518	16:59
KRVITAMIN (KVT)	9,6400	-2,63%	9,9000	9,9000	9,4800	4 515	43 452	16:50
KSGAGRO (KSG)	3,1400	7,17%	2,9400	3,2300	2,9400	148 589	455 832	16:59
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	14.07.2025
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	16:41
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	16:50
LENA (LEN)	2,7800	-1,07%	2,8100	2,8400	2,7800	9 981	28 119	16:50
LENTEX (LTX)	7,5600	0,00%	7,5600	7,5800	7,5600	3 247	24 555	16:50
LESS (LES)	0,2480	-2,75%	0,2470	0,2540	0,2400	21 202	5 104	16:50
LIBET (LBT)	1,4200	0,00%	1,4200	1,4200	1,4200	910	1 292	16:50
LOKUM (LKD)	22,0000	1,85%	21,5000	22,0000	21,5000	229	5 006	16:50
Reklama
LPP	14 725,0000	-0,03%	14 790,0000	15 020,0000	14 655,0000	4 695	69 692 405	16:59	Reklama
LSISOFT (LSI)	23,4000	-0,85%	23,6000	23,6000	23,4000	4	94	16:50
LUBAWA (LBW)	8,8550	0,51%	8,8850	8,8850	8,7000	227 871	2 002 893	16:59
MABION (MAB)	9,7400	-0,61%	9,8000	9,8000	9,7000	20 025	195 871	16:59
MAKARONPL (MAK)	19,9600	-0,20%	19,9600	19,9600	19,8600	1 177	23 438	16:50
MANGATA (MGT)	67,0000	0,00%	68,4000	68,4000	66,2000	318	21 252	16:50
MANYDEV (MAN)	#0,7000	10,41%	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,4600	-0,27%	7,4800	7,6200	7,3200	33 379	252 398	16:59
MAXCOM (MXC)	6,3400	-0,94%	6,4600	6,4600	6,3400	1 687	10 701	16:50
MBANK (MBK)	770,0000	0,00%	770,0000	783,6000	755,0000	35 337	27 347 656	16:59
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	16:50
MCI	28,2000	-0,35%	28,3000	28,5000	28,1000	3 611	102 102	16:50
MDIENERGIA (MDI)	1,1000	3,77%	1,0600	1,1150	1,0600	1 306	1 415	16:50
MEDICALG (MDG)	31,4000	1,62%	31,0000	32,5500	30,0500	54 896	1 726 595	16:59
MEDINICE (ICE)	7,8600	-1,50%	7,9100	8,0000	7,8000	2 204	17 407	16:51
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	3 077	90 343	16:50
MERCATOR (MRC)	47,8000	-0,21%	48,0000	48,0000	47,4000	2 843	135 209	16:59
MERCOR (MCR)	25,4000	-0,78%	25,9000	26,0000	25,4000	455	11 816	16:59
MEXPOLSKA (MEX)	3,6200	0,00%	3,6200	3,6200	3,6200	8	29	16:50
MFO	35,4000	-1,67%	36,1000	36,1000	35,3000	3 623	130 676	16:50
MILKILAND (MLK)	2,2000	11,68%	2,0000	2,3500	2,0000	683 451	1 516 000	16:59
MILLENNIUM (MIL)	13,9100	2,28%	13,6000	14,0900	13,6000	1 953 444	27 145 837	16:59
MIRACULUM (MIR)	0,8640	-1,59%	0,8800	0,8800	0,8640	1 322	1 142	16:59
MIRBUD (MRB)	14,1000	0,79%	14,0200	14,2600	13,9500	54 869	774 179	16:59
MLPGROUP (MLG)	82,0000	0,00%	80,6000	82,0000	80,0000	223	17 956	16:50
MLSYSTEM (MLS)	17,0800	-1,84%	17,4000	17,4600	17,0800	2 489	42 788	16:55
MOBRUK (MBR)	293,0000	-1,18%	298,5000	300,0000	293,0000	4 579	1 359 917	16:59
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	2 000	2 900	16:50
MOL	32,3800	0,37%	32,4800	32,4800	31,3200	1 810	58 451	16:50
MOLECURE (MOC)	5,7700	-0,86%	5,8000	5,8500	5,6300	33 441	192 773	16:59
MONNARI (MON)	5,0400	0,80%	5,0200	5,1000	5,0200	10 800	54 852	16:59
MOSTALPLC (MSP)	15,5500	-0,96%	15,8000	15,8000	15,5500	3	47	16:59
MOSTALWAR (MSW)	7,7200	1,31%	7,6200	7,8200	7,6000	5 627	43 019	16:59
MOSTALZAB (MSZ)	6,1000	0,33%	6,0000	6,1200	6,0000	18 764	114 482	16:59
MOVIEGAME (MOV)	15,0000	-1,57%	15,2000	15,2000	15,0000	745	11 227	16:59
MURAPOL (MUR)	40,0000	2,83%	39,3500	40,4500	39,3500	33 379	1 334 708	16:58
MUZA (MZA)	13,2000	0,76%	13,1000	13,2000	13,1000	280	3 669	16:50
MWTRADE (MWT)	3,5000	-6,42%	3,7200	3,7200	3,5000	1 381	4 848	16:50
NANOGROUP (NNG)	2,6400	-0,19%	2,6500	2,6500	2,5050	29 569	76 388	16:56
NEUCA (NEU)	681,0000	1,95%	670,0000	683,0000	662,0000	2 443	1 638 947	16:59
NEWAG (NWG)	71,0000	0,28%	70,8000	71,0000	70,0000	14 414	1 021 647	16:59
NEXITY (NXG)	1,8800	-1,05%	1,8000	1,9000	1,7600	1 769	3 151	16:50
NOCTILUCA (NCL)	103,5000	-2,36%	105,0000	105,0000	103,5000	324	33 711	16:59
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	16:50
NOVAVISGR (NVG)	1,3600	-1,88%	1,3860	1,3860	1,3300	20 651	27 752	16:50
NOVITA (NVT)	95,6000	-0,21%	94,4000	95,6000	94,2000	23	2 169	16:50
NTCAPITAL (NTC)	0,6560	0,00%	0,6560	0,6600	0,6560	7 961	5 235	16:50
NTTSYSTEM (NTT)	11,1500	6,19%	10,6000	11,2500	10,5000	27 114	295 690	16:59
ODLEWNIE (ODL)	9,1600	1,10%	9,0400	9,1600	9,0400	48	436	16:50
ONDE (OND)	10,1000	1,81%	9,9200	10,1400	9,9000	3 890	38 942	16:52
ONESANO (ONO)	0,8900	-1,11%	0,9180	0,9260	0,8880	10 528	9 535	16:53
OPONEO.PL (OPN)	93,0000	0,00%	93,4000	93,4000	92,2000	9 712	901 269	16:59
OPTEAM (OPM)	3,8200	0,53%	3,8000	3,8200	3,8000	993	3 776	16:50
ORANGEPL (OPL)	8,8880	-0,65%	8,9500	9,0260	8,8600	534 286	4 772 331	16:59
ORCOGROUP (OPG)	4,8400	2,98%	4,2800	4,8600	4,2800	431	2 091	16:50
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	1 426	21 375	16:50
OTMUCHOW (OTM)	5,1000	-3,41%	5,2800	5,2800	5,1000	1 239	6 325	16:50
PAMAPOL (PMP)	2,5900	-0,38%	2,6000	2,6000	2,5100	4 165	10 573	16:50
PANOVA (NVA)	15,8500	1,28%	15,8500	15,8500	15,8500	48	761	16:50
PASSUS (PAS)	59,2000	3,50%	57,0000	60,4000	57,0000	2 443	144 771	16:56
PATENTUS (PAT)	3,5100	-1,40%	3,5700	3,6500	3,5000	9 677	34 591	16:53
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	16:50
PCCROKITA (PCR)	70,8000	0,85%	70,2000	70,9000	70,2000	2 383	168 028	16:56
PCFGROUP (PCF)	5,1600	1,18%	5,0800	5,1900	5,0800	41 045	210 004	16:59
PEKABEX (PBX)	17,5000	2,04%	17,1500	17,5500	17,1500	4 882	85 234	16:59
PEKAO (PEO)	187,8500	0,45%	187,4000	191,6500	186,0000	796 581	150 843 698	16:59
Reklama
PEPCO (PCO)	20,3500	-2,12%	20,8400	20,9200	20,2200	1 652 807	33 940 199	16:59	Reklama
PEPEES (PPS)	0,9950	2,05%	0,9950	1,0000	0,9500	11 021	10 708	16:50
PGE	11,8600	-0,55%	11,9600	12,2100	11,8050	3 381 932	40 585 690	16:59
PGFGROUP (PGV)	0,5700	-5,00%	0,5920	0,6500	0,5560	95 806	58 481	16:59
PHARMENA (PHR)	3,5300	-0,28%	3,5300	3,5400	3,3900	665	2 299	16:50
PHN	10,0000	0,00%	10,0000	10,0000	9,9000	1 242	12 381	16:50
PHOTON (PEN)	3,3100	0,91%	3,3100	3,3200	3,2700	3 444	11 387	16:59
PKNORLEN (PKN)	87,5000	-0,79%	88,4000	88,9400	87,2000	1 899 788	167 968 097	16:59
PKOBP (PKO)	78,5600	0,49%	78,6800	79,7400	78,1000	1 848 930	146 386 691	16:59
PKPCARGO (PKP)	15,5600	0,65%	15,5200	15,6900	15,3600	50 845	788 683	16:59
PLAYWAY (PLW)	288,5000	1,58%	287,0000	293,0000	284,0000	1 881	542 733	16:59
PLAZACNTR (PLZ)	2,5000	-0,40%	2,5000	2,5000	2,5000	1 880	4 700	16:50
PMPG (PGM)	2,3100	-1,70%	2,2500	2,3100	2,2300	3 354	7 547	16:50
POLENERGIA (PEP)	59,8000	0,00%	59,8000	60,2000	59,4000	3 476	207 898	16:53
POLICE (PCE)	8,9000	-2,63%	9,1000	9,1000	8,8800	8 438	75 122	16:54
POLIMEXMS (PXM)	4,5300	-1,41%	4,5800	4,6750	4,4800	480 637	2 199 461	16:59
POLTREG (PTG)	32,5000	-0,31%	32,0000	32,5000	32,0000	71	2 287	16:50
POLWAX (PWX)	1,5300	3,38%	1,4800	1,5300	1,4800	102 774	155 242	16:59
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	16:50
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	16:50
PROJPRZEM (PJP)	16,9000	0,30%	16,9000	16,9000	16,6000	546	9 161	16:50
PROTEKTOR (PRT)	1,1600	-4,92%	1,2000	1,2000	1,1600	29 872	35 129	16:54
PTWP (PTW)	104,0000	4,00%	105,0000	105,0000	99,5000	11	1 127	16:50
PULAWY (ZAP)	48,5000	-7,09%	51,8000	52,2000	48,4000	3 393	167 770	16:53
PURE (PUR)	4,8280	-10,09%	5,3500	5,3500	4,8160	90 371	454 244	16:59
PZU	59,6200	-0,20%	59,9600	60,6600	59,4600	1 098 306	65 881 691	16:59
QNATECHNO (QNA)	28,8000	1,05%	28,5000	28,8000	28,5000	294	8 393	16:50
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	16:50
RAEN (RAE)	0,3090	-3,44%	0,3185	0,3185	0,3060	25 768	8 015	16:50
RAFAKO (RFK)	0,1234	-32,35%	0,1754	0,1798	0,1220	22 823 196	3 495 886	16:59
RAFAMET (RAF)	63,0000	-8,70%	69,0000	69,0000	63,0000	6 356	409 874	16:59
RAINBOW (RBW)	126,8000	-1,32%	128,9000	129,7000	125,4000	75 249	9 537 983	16:59
RANKPROGR (RNK)	4,3000	4,88%	4,1000	4,3000	4,1000	16 369	68 851	16:50
RAWLPLUG (RWL)	16,1000	0,63%	16,3000	16,3500	16,1000	138	2 227	16:59
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	16:50
RELPOL (RLP)	5,2000	0,39%	5,2000	5,2000	5,1200	3 423	17 578	16:50
REMAK (RMK)	13,0500	-1,14%	13,0500	13,0500	12,9000	213	2 763	16:50
RENDER (RND)	84,0000	-3,45%	87,6000	87,6000	82,0000	699	59 183	16:50
ROPCZYCE (RPC)	26,8000	-1,11%	27,1000	27,6000	26,8000	221	5 960	16:50
RYVU (RVU)	31,2500	-1,11%	32,0000	32,0000	30,9000	21 540	675 276	16:59
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,9000	1,78%	22,5000	22,9000	22,5000	1 061	24 117	16:50
SANPL (SPL)	504,0000	-0,20%	510,0000	515,4000	500,8000	71 816	36 487 499	16:59
SANTANDER (SAN)	30,8400	0,78%	30,5000	30,8550	30,5000	659	20 295	16:50
SANWIL (SNW)	1,3050	0,77%	1,2950	1,3050	1,2750	27 988	36 131	16:50
SCPFL (SCP)	159,6000	-0,62%	161,8000	161,8000	158,0000	329	52 254	16:50
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	16:50
SEKO (SEK)	8,4200	0,24%	8,4000	8,4200	8,3200	4 024	33 669	16:50
SELENAFM (SEL)	36,0000	1,12%	35,6000	36,8000	35,6000	379	13 866	16:50
SELVITA (SLV)	32,0000	3,56%	31,4000	33,3000	31,2000	167 150	5 417 982	16:59
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	16:50
SFINKS (SFS)	0,4880	0,62%	0,4900	0,4900	0,4720	6 779	3 217	16:50
SHOPER (SHO)	49,1000	-0,61%	49,6000	49,9000	49,1000	4 858	240 925	16:59
SILVAIR-REGS (SVRS)	5,7500	-4,17%	5,9500	5,9500	5,7500	1 400	8 070	16:50
SILVANO (SFG)	5,5000	1,85%	5,4000	5,5600	5,4000	54	297	16:52
SIMFABRIC (SIM)	1,7040	-1,39%	1,7280	1,7940	1,7040	7 584	13 005	16:50
SKARBIEC (SKH)	27,7000	0,00%	28,0000	28,4000	27,7000	2 620	73 421	16:50
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	16:50
SNIEZKA (SKA)	79,4000	-1,49%	81,6000	81,6000	79,4000	374	29 973	16:50
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	16:50
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	16:50
SPYROSOFT (SPR)	596,0000	0,00%	590,0000	596,0000	590,0000	53	31 466	16:56
STALEXP (STX)	3,1850	-0,78%	3,1850	3,2100	3,1200	1 276 249	4 048 671	16:59
STALPROD (STP)	251,0000	0,00%	251,0000	253,0000	250,0000	149	37 341	16:56
Reklama
STALPROFI (STF)	8,4800	0,00%	8,5000	8,5000	8,4400	3 050	25 881	16:50	Reklama
STAPORKOW (ZUK)	3,1000	-0,64%	3,1000	3,1000	3,1000	1 525	4 728	16:50
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	15:30
SUNEX (SNX)	7,2200	-1,23%	7,3100	7,3500	7,0600	7 545	53 989	16:50
SYGNITY (SGN)	108,0000	-3,57%	112,5000	112,5000	104,5000	3 379	362 012	16:59
SYNEKTIK (SNT)	200,8000	-0,10%	201,2000	203,6000	199,7000	19 045	3 836 902	16:59
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	16:50
TARCZYNSKI (TAR)	123,5000	2,07%	121,0000	124,0000	121,0000	160	19 514	16:50
TATRY (TMR)	(90,0000)	-	-	-	-	-	-	16:50
TAURONPE (TPE)	8,7760	-0,79%	8,8460	8,9640	8,7560	1 625 976	14 408 672	16:59
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	6,4800	1,57%	6,4800	6,4800	6,4800	10	65	16:50
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7150	634	456	16:50
TESGAS (TSG)	2,3800	0,00%	2,3800	2,3800	2,3800	1 074	2 556	16:50
TEXT (TXT)	57,2000	3,06%	55,8500	57,7000	55,8500	101 938	5 814 467	16:59
TORPOL (TOR)	36,9000	-0,27%	37,0000	37,0000	36,8000	5 166	190 573	16:59
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,7700	5,05%	9,3200	9,8000	9,3000	256 070	2 462 958	16:59
TRAKCJA (TRK)	2,1450	-1,83%	2,1650	2,1850	2,1100	104 859	225 310	16:59
TRANSPOL (TRN)	4,3500	-0,46%	4,4000	4,4000	4,2500	2 876	12 384	16:50
TRITON (TRI)	#3,6800	0,55%	-	-	-	-	-	15:30
TSGAMES (TEN)	81,2000	-0,37%	82,3000	82,4000	81,2000	10 272	838 720	16:59
ULMA (ULM)	59,0000	-2,48%	60,5000	60,5000	59,0000	3	180	16:50
ULTGAMES (ULG)	12,2000	-1,61%	12,4000	12,5000	11,9500	2 980	36 426	16:50
UNFOLD (UNF)	1,1000	2,80%	1,0700	1,1000	1,0700	54	59	16:50
UNIBEP (UNI)	11,1000	0,00%	11,1000	11,1500	10,9500	1 360	15 061	16:50
UNICREDIT (UCG)	247,4000	0,92%	248,9500	248,9500	247,4000	110	27 230	16:50
UNIMA (U2K)	8,1200	1,25%	8,0600	8,1600	8,0200	8 930	72 235	16:50
UNIMOT (UNT)	139,0000	-0,71%	140,2000	141,4000	138,0000	1 820	254 472	16:59
URTESTE (URT)	49,5000	-0,20%	48,0000	49,5000	47,8000	81	3 905	16:50
VERCOM (VRC)	118,0000	-1,17%	117,8000	118,4000	116,2000	1 970	231 669	16:59
VIGOPHOTN (VGO)	485,0000	-1,02%	490,0000	490,0000	484,0000	350	170 060	16:50
VINDEXUS (VIN)	11,7500	0,43%	11,8000	12,0000	11,6000	5 750	68 605	16:50
VISTAL (VTL)	#0,3980	-33,67%	-	-	-	-	-	16:54
VIVID (VVD)	0,5300	0,00%	0,5300	0,5340	0,5120	32 771	17 222	16:50
VOTUM (VOT)	46,3000	2,89%	45,2000	46,4000	45,1500	26 198	1 195 810	16:59
VOXEL (VOX)	181,6000	3,77%	176,0000	184,6000	174,0000	9 418	1 678 521	16:59
VRG	3,8200	0,53%	3,8000	3,8300	3,8000	5 015	19 128	16:56
WARIMPEX (WXF)	2,6600	-4,32%	2,7300	2,7400	2,6400	7 963	21 417	16:57
WASKO (WAS)	1,8350	2,80%	1,7850	1,8500	1,7800	20 280	36 704	16:59
WAWEL (WWL)	650,0000	0,62%	662,0000	662,0000	650,0000	12	7 920	16:50
WIELTON (WLT)	6,3200	0,00%	6,3300	6,3800	6,2600	34 473	217 613	16:58
WIKANA (WIK)	6,9000	0,00%	6,9000	6,9000	6,9000	2 400	16 560	16:50
WINVEST (WIS)	0,1700	-32,00%	0,2000	0,2000	0,1700	108 183	20 020	16:03
WIRTUALNA (WPL)	79,5000	-0,25%	79,7000	80,8000	79,2000	24 481	1 956 604	16:59
WITTCHEN (WTN)	19,0000	0,64%	18,8600	19,1000	18,6200	8 001	150 736	16:50
XPLUS (XPL)	3,6400	3,12%	3,5700	3,6800	3,5700	6 848	25 089	16:58
XTPL (XTP)	76,0000	1,20%	75,1000	77,0000	75,0000	493	37 599	16:50
XTRADEBDM (XTB)	71,6600	-0,61%	72,1000	72,5000	71,3000	138 488	9 964 296	16:59
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,0500	-0,66%	21,2900	21,4700	21,0000	1 018 295	21 616 707	16:59
ZAMET (ZMT)	0,8360	-0,95%	0,8440	0,8440	0,8340	4 740	3 977	16:50
ZEPAK (ZEP)	24,2000	-0,82%	24,1000	24,6000	24,1000	14 073	341 009	16:59
ZREMB (ZRE)	6,4000	-4,48%	6,7000	6,7500	6,4000	36 150	236 479	16:59
ZUE	9,8800	-1,20%	9,9000	9,9600	9,8800	3 240	32 037	16:50

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.