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	105 212,06	-0,37%	105 952,74	106 626,71	105 037,87	105 605,91	1 252 898 788	16:21
WIG20	2 871,23	-0,30%	2 894,35	2 910,41	2 858,57	2 879,77	1 042 057 931	16:36
WIG30	3 713,31	-0,38%	3 740,85	3 762,39	3 697,57	3 727,45	1 159 552 446	16:36
mWIG40	7 906,15	-0,04%	7 918,07	7 981,95	7 896,29	7 909,38	190 812 560	16:21
sWIG80	28 741,27	-0,01%	28 773,23	28 909,50	28 725,13	28 745,24	45 983 595	16:21
WIG-BANKI	16 656,73	-0,16%	16 768,29	17 005,93	16 634,66	16 682,68	391 980 260	16:21
WIG-BUDOW	8 422,42	0,69%	8 431,61	8 529,92	8 396,38	8 364,54	28 004 247	16:21
WIG-CHEMIA	8 097,89	-10,06%	8 859,68	8 859,68	8 065,74	9 003,52	38 868 586	16:21
WIG-ENERG	4 486,35	-0,49%	4 516,75	4 581,50	4 486,35	4 508,53	55 044 434	16:21
WIG-INFO	9 753,29	-0,90%	9 832,93	9 922,90	9 749,50	9 841,55	33 026 089	16:21
WIG-MEDIA	7 085,13	-0,05%	7 102,03	7 170,00	7 070,09	7 088,89	2 547 250	16:21
WIG-NRCHOM	5 461,77	2,74%	5 319,72	5 482,62	5 319,72	5 315,94	9 596 014	16:21
WIG-PALIWA	9 545,97	-1,02%	9 699,59	9 723,81	9 545,97	9 643,98	155 257 829	16:21
WIG-Poland	111 123,30	0,66%	111 105,84	111 123,30	111 105,84	110 390,35	1 215 554 339	15:15
WIG-SPOZYW	3 057,30	0,58%	3 040,17	3 093,69	3 040,17	3 039,82	2 934 690	16:21
WIG20lev	569,67	-0,91%	580,64	587,05	566,35	574,90	996 004 468	16:21
WIG20short	2 939,76	0,48%	2 911,85	2 948,20	2 895,53	2 925,84	996 004 468	16:21
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	300 730 715	11:15
mWIG40dvp	191,06	1,08%	191,06	191,06	191,06	189,02	191 122 509	11:00
mWIG40TR	12 237,19	-0,02%	12 255,64	12 354,50	12 221,92	12 239,03	190 812 560	16:21
mWIG40TRlv	19 040,76	-0,04%	19 098,20	19 405,93	18 993,23	19 048,91	190 812 560	16:21
mWIG40TRsh	2 357,80	0,04%	2 354,24	2 360,74	2 335,21	2 356,84	190 812 560	16:21
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	46 023 341	11:00
sWIG80TR	44 527,83	-0,01%	44 577,34	44 788,45	44 502,82	44 533,97	45 983 595	16:21
WIG140	2 040,33	-0,39%	2 054,96	2 068,32	2 036,84	2 048,24	1 232 800 623	16:21
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	998 535 598	11:00
WIG20TR	6 159,68	-0,45%	6 218,69	6 253,20	6 141,83	6 187,37	996 004 468	16:21
WIG20TRlev	5 237,53	-0,91%	5 338,34	5 397,30	5 207,03	5 285,50	996 004 468	16:21
WIG20TRsht	2 751,82	0,47%	2 725,70	2 759,72	2 710,43	2 738,87	996 004 468	16:21
WIG30TR	7 817,09	-0,59%	7 891,94	7 937,38	7 800,62	7 863,67	1 108 919 799	16:21
WIG-CEE	2 482,25	0,41%	2 485,31	2 485,31	2 482,25	2 472,18	5 822 952	15:15
WIGdiv	2 357,68	0,34%	2 359,06	2 380,21	2 354,68	2 349,75	251 404 746	16:21
WIGdivplus	2 142,14	-0,22%	2 156,03	2 170,79	2 138,82	2 146,85	564 171 482	16:21
WIG.GAMES	17 782,49	-0,25%	17 926,97	17 998,91	17 705,01	17 827,78	31 545 619	16:21
WIG-GORNIC	4 345,81	-1,14%	4 434,65	4 460,94	4 333,34	4 396,02	51 148 171	16:21
WIG-GRY	22 719,29	-0,76%	23 029,40	23 079,43	22 605,43	22 893,71	33 131 116	16:21
WIGind	17 112,36	-1,65%	17 386,63	17 386,63	17 067,03	17 400,16	54 353 599	16:21
WIG-LEKI	3 373,87	0,05%	3 386,36	3 393,66	3 353,45	3 372,12	1 261 244	16:21
WIGmed	18 875,63	0,94%	18 800,14	18 977,35	18 776,21	18 700,29	24 082 061	16:21
WIG-MOTO	8 691,39	0,67%	8 650,22	8 773,15	8 631,35	8 633,15	4 786 549	16:21
WIG.MS-BAS	17 602,11	-0,74%	17 845,44	18 019,74	17 586,45	17 734,11	99 880 273	16:21
WIG.MS-ECM	8 864,83	-0,65%	8 937,21	8 947,75	8 806,82	8 922,61	191 728 548	16:21
WIG.MS-FIN	20 012,35	-0,04%	20 113,49	20 374,98	19 968,92	20 020,77	370 883 469	16:21
WIG-ODZIEZ	11 061,89	-0,18%	11 109,86	11 206,38	11 013,65	11 081,62	91 200 360	16:21
WIGtechTR	18 327,00	-0,41%	18 450,52	18 520,66	18 309,99	18 402,45	85 052 253	16:21
WIG-Ukrain	582,46	3,70%	585,17	585,17	582,46	561,67	5 429 103	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	3 117	8 012	16:11	Reklama
08OCTAVA (08N)	0,7750	0,00%	0,7750	0,7750	0,7750	1	1	15:30
11BIT (11B)	185,4000	-0,64%	188,5000	190,0000	184,5000	15 942	2 970 943	16:21
3RGAMES (3RG)	0,8120	-0,73%	0,8180	0,8600	0,8100	85 681	71 949	16:17
4MASS (4MS)	4,6000	3,60%	4,4400	4,6300	4,3950	38 453	175 875	16:10
ABPL (ABE)	96,9000	-0,10%	97,8000	97,8000	96,3000	1 598	155 253	16:14
ACAUTOGAZ (ACG)	29,5000	-2,32%	30,0000	30,0000	29,5000	1 681	50 013	15:44
ACTION (ACT)	25,0000	1,21%	24,7000	25,3000	24,6000	11 060	276 154	16:16
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	13 948	127 970	16:19
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)	19,8800	-3,73%	20,6500	20,6500	19,7400	4 994	100 180	15:57
AIRWAY (AWM)	0,3935	-1,50%	0,3995	0,4090	0,3920	310 236	123 735	16:12
ALIOR (ALR)	96,4400	-0,66%	97,8000	99,2600	96,2200	301 909	29 643 252	16:21
ALLEGRO (ALE)	35,6850	0,38%	35,4550	35,8700	34,9000	2 422 739	85 747 523	16:21
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	42 368	85 058	16:15
AMBRA (AMB)	22,1500	0,00%	21,9500	22,1500	21,2500	17 718	388 605	16:18
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)	15,7200	1,16%	15,7000	15,8600	15,5600	272 214	4 285 153	16:21
ANSWEAR (ANR)	29,3000	-1,68%	30,2000	30,5000	29,2000	44 404	1 323 607	16:12
APATOR (APT)	20,3500	0,25%	20,4000	20,6000	20,1000	5 031	102 479	16:19
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)	45,8000	1,33%	45,2000	45,8000	44,6000	937	42 588	16:14
ARCTIC (ATC)	11,7000	-1,68%	11,9200	11,9200	11,6600	34 960	410 392	16:18
ARLEN (ARL)	36,8300	-1,13%	37,2600	37,3500	36,8200	7 331	271 540	16:16
ARTIFEX (ART)	15,3000	-0,52%	15,2000	15,3600	15,1200	1 223	18 590	16:21
ASBIS (ASB)	25,9600	1,33%	25,8000	26,4000	25,7000	54 273	1 417 875	16:20
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:28
ASSECOBS (ABS)	88,8000	-2,42%	91,0000	91,0000	88,8000	219	19 588	16:18
ASSECOPOL (ACP)	203,8000	-1,36%	205,6000	208,8000	202,8000	111 362	22 849 049	16:21
ASSECOSEE (ASE)	76,0000	1,60%	74,9000	77,4000	74,9000	2 260	173 532	16:11
ASTARTA (AST)	52,9000	-0,56%	53,3000	54,4000	52,8000	5 698	302 962	16:07
ATAL (1AT)	57,5000	-1,88%	58,3000	58,6000	57,2000	24 929	1 434 890	16:20
ATENDE (ATD)	3,2000	-1,23%	3,2700	3,2700	3,2000	12 165	39 262	16:04
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)	47,2000	2,83%	45,9000	47,8000	45,9000	20 855	982 285	16:20
AUTOPARTN (APR)	20,0500	0,75%	19,9000	20,7500	19,9000	108 840	2 210 967	16:21
BBIDEV (BBD)	5,3500	0,94%	5,4000	5,4000	5,3000	1 160	6 210	14:03
BENEFIT (BFT)	3 105,0000	-1,43%	3 135,0000	3 165,0000	3 085,0000	3 025	9 490 765	16:20
BEST (BST)	24,4000	0,83%	24,2000	24,4000	24,0000	2 950	71 136	15:32
BETACOM (BCM)	5,1000	4,51%	4,9400	5,1500	4,9200	8 141	40 571	14:40
BIGCHEESE (BCS)	14,0400	0,00%	14,0600	14,0800	13,9000	5 234	73 558	16:20
BIOCELTIX (BCX)	100,6000	0,00%	100,6000	102,8000	100,0000	4 974	502 284	16:14
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	45 460	233 424	15:55
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	80 906	334 449	16:05
BLOOBER (BLO)	32,5500	-1,36%	33,5500	33,5500	32,5000	6 447	212 209	16:10
BNPPPL (BNP)	103,5000	0,98%	103,0000	104,0000	102,5000	3 926	406 096	15:54
BOGDANKA (LWB)	23,8500	-3,83%	25,0000	25,0000	23,7000	61 523	1 482 669	16:18
BOOMBIT (BBT)	7,1600	-2,19%	7,3200	7,3200	7,0000	1 903	13 432	15:41
BORYSZEW (BRS)	6,3400	-1,86%	6,3800	6,4600	6,2600	52 589	335 056	16:19
BOS	10,3000	0,98%	10,3000	10,3000	10,2000	10 662	109 612	16:13
BOWIM (BOW)	4,6800	-0,43%	4,6000	4,7100	4,6000	1 125	5 221	16:08
BRAND24 (B24)	55,4000	-4,48%	58,0000	58,0000	54,2000	830	46 291	15:46
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	574,0000	1,06%	575,0000	586,0000	572,2000	38 145	22 122 783	16:21
BUMECH (BMC)	8,6500	-1,26%	8,7600	8,7600	8,6500	4 076	35 514	16:20
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	191,8500	-0,52%	192,4000	194,1500	190,3000	171 676	32 993 742	16:21
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	266,7000	-0,86%	269,0000	271,1000	265,0000	87 250	23 343 970	16:21
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	27 310	165 390	16:18
CEZ	208,6000	-0,67%	210,0000	211,2000	208,6000	24	5 030	15:58
CFI	0,1670	12,08%	0,1680	0,1680	0,1670	12 392	2 080	15:30
CIGAMES (CIG)	2,6300	2,73%	2,5950	2,7500	2,5950	1 491 092	3 981 045	16:20
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	6 836	158 493	16:17
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	16:18
COGNOR (COG)	7,4500	-0,40%	7,4800	7,5700	7,4000	16 832	125 759	16:17
COLUMBUS (CLC)	6,7000	-3,32%	6,9400	7,0000	6,7000	51 486	351 220	16:20
COMP (CMP)	233,0000	0,00%	232,0000	236,0000	232,0000	401	93 999	16:00
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9380	-3,50%	0,9720	0,9780	0,9380	43 761	41 471	16:15
CORMAY (CRM)	0,5000	-3,10%	0,5100	0,5100	0,4880	69 727	34 355	15:46
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	449,0000	-2,39%	459,0000	460,0000	449,0000	506	228 681	15:53
CREOTECH (CRI)	283,0000	0,71%	281,0000	284,5000	277,5000	2 457	689 042	16:20
CYBERFLKS (CBF)	156,6000	-0,89%	158,6000	162,8000	155,0000	10 741	1 703 663	16:18
CYFRPLSAT (CPS)	16,6750	-0,03%	16,7300	16,8300	16,4700	288 363	4 808 962	16:21
CZTOREBKA (CZT)	0,4200	-2,33%	0,4300	0,4300	0,4200	3 499	1 481	15:30
DADELO (DAD)	47,6000	0,21%	48,0000	48,1000	47,0000	2 696	128 945	16:13
DATAWALK (DAT)	112,5200	-3,66%	116,8000	119,6400	110,3000	7 800	897 316	16:21
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	335	24 837	16:18
DEKPOL (DEK)	71,2000	5,01%	68,2000	71,6000	66,8000	8 553	582 673	16:21
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	528 184	4 260 298	16:18
DGA	(19,0000)	-	-	-	-	-	-	09:00
DIAG (DIA)	161,5000	1,19%	159,6000	163,4500	159,5500	43 582	7 049 001	16:20
DIGITANET (DIG)	80,7000	0,25%	80,5000	80,7000	78,0000	3 432	273 668	16:16
DIGITREE (DTR)	14,0000	0,00%	14,0000	14,0000	14,0000	4	56	09:00
DINOPL (DNP)	522,4000	-1,62%	532,2000	537,2000	518,2000	102 234	54 149 497	16:21
DMGROUP (DMG)	3,7500	2,18%	3,7600	3,7600	3,7500	11	41	09:52
DOMDEV (DOM)	242,5000	3,41%	235,0000	245,0000	234,0000	4 719	1 134 416	16:21
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	4 077	126 628	16:19
ECHO (ECH)	5,2000	0,78%	5,1200	5,2200	5,1200	152 718	793 946	16:21
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)	49,3000	3,79%	47,2000	49,3000	47,0500	10 081	487 579	16:18
ELKOP (EKP)	2,4800	-1,98%	2,5300	2,5300	2,4400	3 445	8 492	16:19
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)	20,1400	0,20%	20,3000	20,7800	20,1200	223 957	4 580 060	16:21
ENELMED (ENE)	19,8000	4,21%	19,7000	20,0000	19,0000	1 418	28 112	15:49
ENERGA (ENG)	12,6400	-0,32%	12,6200	12,7000	12,5600	14 445	182 890	16:05
ENERGOINS (ENI)	2,2500	-2,60%	2,3100	2,3400	2,2400	20 024	46 067	15:19
ENTER (ENT)	55,8000	-0,18%	56,3000	56,3000	55,5000	6 606	368 308	15:59
EQUNICO (EQU)	0,7420	-4,13%	0,7740	0,7740	0,7400	28 599	21 360	16:11
ERBUD (ERB)	34,2000	-0,29%	34,6500	34,6500	34,0500	1 600	55 109	15:56
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	113 873	554 989	16:14
EUROCASH (EUR)	8,1300	-0,43%	8,1700	8,2500	8,1150	105 607	866 322	16:18
EUROHOLD (EHG)	2,4200	-4,72%	2,5000	2,5000	2,4200	85	212	12:25
EUROTEL (ETL)	23,7000	4,41%	22,7000	24,0000	22,5000	10 148	234 869	16:18
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)	31,5000	1,61%	31,5000	31,5000	30,7000	16 658	519 747	16:15
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	10 181	71 858	16:10
GENOMTEC (GMT)	7,0700	0,00%	7,0700	7,1000	6,9800	15 500	109 610	13:52
GETIN (GTN)	0,6780	5,94%	0,6500	0,7000	0,6430	6 475 895	4 403 125	16:21
GIGROUP (GIG)	2,0300	-0,98%	2,0100	2,0400	1,9900	3 540	7 064	14:33
GOBARTO (GOB)	25,5000	3,66%	24,9000	25,5000	24,9000	400	10 052	09:03
GPW	54,3000	0,56%	54,2000	54,6500	53,9500	60 117	3 261 979	16:21
GREENX (GRX)	1,7600	-1,18%	1,7810	1,8200	1,7500	381 085	682 720	16:20
GRENEVIA (GEA)	2,6600	-0,37%	2,6800	2,6800	2,6500	39 413	105 124	16:19
GRODNO (GRN)	9,9400	-0,60%	10,1000	10,1000	9,9400	924	9 268	15:51
GRUPAAZOTY (ATT)	19,0000	-13,95%	21,8000	22,0000	18,8900	1 931 166	38 508 614	16:21
GRUPRACUJ (GPP)	64,0000	0,00%	64,0000	65,0000	62,8000	30 241	1 932 412	16:18
GTC	3,9800	0,00%	3,9900	4,0900	3,9800	19 812	79 297	15:38
HANDLOWY (BHW)	110,0000	-0,90%	111,0000	111,4000	109,2000	33 262	3 684 293	16:21
HARPER (HRP)	6,7400	8,71%	6,2200	6,8400	6,2200	27 499	179 607	16:20
HELIO (HEL)	26,6000	-0,75%	26,8000	26,8000	26,6000	400	10 641	14:37
HERKULES (HRS)	1,2200	-6,87%	1,3000	1,3000	1,2200	19 382	24 402	16:15
HUUUGE-S144 (HUGE)	19,0000	0,00%	18,9400	19,0000	18,6200	32 688	615 100	16:21
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)	3,8000	6,15%	3,5900	4,1400	3,5400	70 189	269 806	16:17
IMPERIO (IMP)	(1,2100)	-	-	-	-	-	-	09:00
IMS	3,7700	0,27%	3,7300	3,7800	3,7200	3 180	11 960	15:44
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)	311,5000	-0,64%	312,0000	318,5000	310,0000	2 016	636 748	16:20
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	2 432	5 040	16:01
INTERCARS (CAR)	589,0000	0,68%	585,0000	594,0000	582,0000	4 261	2 503 921	15:58
INTERSPPL (IPO)	0,3680	-0,54%	0,3800	0,3800	0,3680	5 670	2 099	15:47
INTROL (INL)	6,8200	-2,29%	6,9800	6,9800	6,8200	4 444	30 915	16:21
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	22,6900	-1,09%	23,1000	23,4400	22,6900	163 462	3 771 178	16:21
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	29 388	532 647	16:15
KETY (KTY)	883,0000	-0,95%	893,0000	908,0000	877,0000	9 117	8 139 843	16:21
KGHM (KGH)	131,3500	-1,09%	134,0000	134,8500	130,6500	317 927	42 419 806	16:21
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)	5,4400	-1,09%	5,4800	5,6000	5,3200	5 311	29 312	16:11
KPPD (KPD)	(31,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,9680)	-	-	-	-	-	-	09:00
KRKA (KRK)	852,0000	0,24%	850,0000	852,0000	842,0000	369	311 152	14:55
KRUK (KRU)	393,2000	-0,46%	395,4000	398,5000	390,7000	17 329	6 847 561	16:21
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	147 039	450 965	16:19
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)	7,5600	0,00%	7,5600	7,5800	7,5600	2 811	21 255	16:21
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	205	4 478	14:54
Reklama
LPP	14 745,0000	0,10%	14 790,0000	15 020,0000	14 655,0000	3 758	55 879 025	16:21	Reklama
LSISOFT (LSI)	23,4000	-0,85%	23,6000	23,6000	23,4000	4	94	12:09
LUBAWA (LBW)	8,8400	0,34%	8,8850	8,8850	8,7000	203 984	1 791 768	16:19
MABION (MAB)	9,8000	0,00%	9,8000	9,8000	9,7000	19 123	187 072	16:20
MAKARONPL (MAK)	19,8800	-0,60%	19,9600	19,9600	19,8600	881	17 533	16:11
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)	7,6000	1,60%	7,4800	7,6200	7,3200	33 109	250 383	16:09
MAXCOM (MXC)	6,3400	-0,94%	6,4600	6,4600	6,3400	1 687	10 701	11:36
MBANK (MBK)	762,4000	-0,99%	770,0000	783,6000	755,0000	30 952	23 988 824	16:21
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)	1,1150	5,19%	1,0600	1,1150	1,0600	1 305	1 414	15:54
MEDICALG (MDG)	30,6000	-0,97%	31,0000	32,5500	30,3000	46 737	1 474 457	16:21
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)	29,6000	-0,34%	29,5000	29,8000	29,0000	3 075	90 284	16:01
MERCATOR (MRC)	47,6000	-0,63%	48,0000	48,0000	47,4000	2 652	126 115	16:06
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	673 071	1 493 218	16:20
MILLENNIUM (MIL)	13,8800	2,06%	13,6000	14,0900	13,6000	1 755 402	24 381 692	16:21
MIRACULUM (MIR)	0,8640	-1,59%	0,8800	0,8800	0,8640	1 322	1 142	13:39
MIRBUD (MRB)	14,1300	1,00%	14,0200	14,2600	13,9500	53 808	759 240	16:20
MLPGROUP (MLG)	81,8000	-0,24%	80,6000	81,8000	80,6000	37	2 985	13:11
MLSYSTEM (MLS)	17,1000	-1,72%	17,4000	17,4600	17,1000	2 463	42 344	16:12
MOBRUK (MBR)	297,5000	0,34%	298,5000	300,0000	294,5000	3 847	1 143 196	16:21
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)	5,7100	-1,89%	5,8000	5,8500	5,6300	32 902	189 668	16:21
MONNARI (MON)	5,0400	0,80%	5,0200	5,1000	5,0200	10 560	53 642	14:19
MOSTALPLC (MSP)	15,8000	0,64%	15,8000	15,8000	15,8000	2	32	09:00
MOSTALWAR (MSW)	7,7000	1,05%	7,6200	7,8200	7,6000	5 269	40 262	15:49
MOSTALZAB (MSZ)	6,1000	0,33%	6,0000	6,1200	6,0000	14 609	89 156	16:12
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	32 208	1 287 835	16:15
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)	675,0000	1,05%	670,0000	683,0000	662,0000	2 249	1 507 399	16:21
NEWAG (NWG)	70,4000	-0,56%	70,8000	71,0000	70,0000	5 037	355 956	16:18
NEXITY (NXG)	1,8000	-5,26%	1,8000	1,9000	1,7600	1 758	3 131	13:52
NOCTILUCA (NCL)	104,5000	-1,42%	105,0000	105,0000	103,5000	246	25 593	16:12
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3380	-3,46%	1,3860	1,3860	1,3300	20 251	27 208	15:53
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)	10,7000	1,90%	10,6000	11,2500	10,5000	27 113	295 679	16:21
ODLEWNIE (ODL)	9,1600	1,10%	9,0400	9,1600	9,0400	48	436	15:34
ONDE (OND)	10,0000	0,81%	9,9200	10,1400	9,9000	2 491	25 014	15:26
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	9 282	861 279	16:20
OPTEAM (OPM)	3,8200	0,53%	3,8000	3,8200	3,8000	993	3 776	14:27
ORANGEPL (OPL)	8,8820	-0,72%	8,9500	9,0260	8,8640	488 793	4 367 954	16:20
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	2 313	163 078	16:18
PCFGROUP (PCF)	5,1000	0,00%	5,0800	5,1900	5,0800	40 446	206 928	16:16
PEKABEX (PBX)	17,5000	2,04%	17,1500	17,5500	17,1500	4 165	72 686	16:05
PEKAO (PEO)	186,6500	-0,19%	187,4000	191,6500	186,0000	734 245	139 192 231	16:21
Reklama
PEPCO (PCO)	20,5800	-1,01%	20,8400	20,9200	20,2200	1 544 306	31 719 182	16:21	Reklama
PEPEES (PPS)	0,9700	-0,51%	0,9950	1,0000	0,9700	10 610	10 311	14:52
PGE	11,8300	-0,80%	11,9600	12,2100	11,8050	3 001 067	36 068 327	16:21
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)	87,3800	-0,93%	88,4000	88,9400	87,2700	1 754 278	155 247 604	16:21
PKOBP (PKO)	78,4000	0,28%	78,6800	79,7400	78,1000	1 684 083	133 445 863	16:21
PKPCARGO (PKP)	15,4300	-0,19%	15,5200	15,6900	15,3600	49 714	771 159	16:17
PLAYWAY (PLW)	289,0000	1,76%	287,0000	293,0000	284,0000	1 852	534 388	16:19
PLAZACNTR (PLZ)	2,5000	-0,40%	2,5000	2,5000	2,5000	1 880	4 700	10:57
PMPG (PGM)	2,3100	-1,70%	2,2500	2,3100	2,2300	3 354	7 547	12:48
POLENERGIA (PEP)	59,8000	0,00%	59,8000	60,2000	59,6000	2 009	120 365	16:20
POLICE (PCE)	8,9000	-2,63%	9,1000	9,1000	8,8800	8 438	75 122	16:17
POLIMEXMS (PXM)	4,5350	-1,31%	4,5800	4,6750	4,4800	446 075	2 042 974	16:20
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	100 128	151 193	16:09
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	3 139	155 454	16:20
PURE (PUR)	5,1050	-4,93%	5,3500	5,3500	4,9700	65 738	334 418	16:21
PZU	59,6800	-0,10%	59,9600	60,6600	59,4600	1 009 208	60 564 992	16:21
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)	11,2000	1,36%	11,0500	11,2000	11,0000	1 727	19 189	15:39
RAEN (RAE)	0,3090	-3,44%	0,3185	0,3185	0,3060	25 768	8 015	14:30
RAFAKO (RFK)	0,1250	-31,47%	0,1754	0,1798	0,1220	21 560 343	3 340 018	16:21
RAFAMET (RAF)	64,0000	-7,25%	69,0000	69,0000	63,0000	6 038	389 744	16:15
RAINBOW (RBW)	126,7000	-1,40%	128,9000	129,7000	125,4000	69 989	8 871 358	16:21
RANKPROGR (RNK)	4,2700	4,15%	4,1000	4,2700	4,1000	11 297	47 060	15:58
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)	85,2000	-2,07%	87,6000	87,6000	82,0000	697	59 015	16:05
ROPCZYCE (RPC)	27,0000	-0,37%	27,1000	27,6000	27,0000	91	2 475	16:08
RYVU (RVU)	31,1500	-1,42%	32,0000	32,0000	30,9000	20 930	656 281	16:20
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:30
SANOK (SNK)	22,9000	1,78%	22,5000	22,9000	22,5000	1 060	24 094	15:35
SANPL (SPL)	503,2000	-0,36%	510,0000	515,4000	500,8000	65 078	33 092 312	16:21
SANTANDER (SAN)	30,8400	0,78%	30,5000	30,8550	30,5000	659	20 295	14:32
SANWIL (SNW)	1,2800	-1,16%	1,2950	1,3050	1,2750	27 888	36 001	16:09
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)	32,4000	4,85%	31,4000	33,3000	31,2000	155 536	5 044 546	16:21
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)	3,2000	-0,31%	3,1850	3,2100	3,1200	1 202 948	3 814 056	16:18
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	3 049	25 872	16:15	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	3 248	347 898	16:21
SYNEKTIK (SNT)	200,6000	-0,20%	201,2000	203,6000	199,7000	18 067	3 640 532	16:20
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)	8,7980	-0,54%	8,8460	8,9640	8,7560	1 502 435	13 317 838	16:20
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	354	254	15:28
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	95 411	5 439 992	16:20
TORPOL (TOR)	36,8500	-0,41%	37,0000	37,0000	36,8000	5 066	186 889	16:18
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,7500	4,84%	9,3200	9,8000	9,3000	246 242	2 367 206	16:21
TRAKCJA (TRK)	2,1400	-2,06%	2,1650	2,1850	2,1100	104 188	223 865	16:14
TRANSPOL (TRN)	4,3200	-1,14%	4,4000	4,4000	4,3200	625	2 737	15:39
TRITON (TRI)	#3,6800	0,55%	-	-	-	-	-	15:30
TSGAMES (TEN)	81,5000	0,00%	82,3000	82,4000	81,2000	8 592	701 873	16:21
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	2 484	30 475	16:12
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)	248,9500	1,55%	248,9500	248,9500	248,9500	10	2 490	09:32
UNIMA (U2K)	8,1200	1,25%	8,0600	8,1600	8,0200	8 930	72 235	14:57
UNIMOT (UNT)	138,2000	-1,29%	140,2000	141,4000	138,0000	1 744	243 953	16:20
URTESTE (URT)	47,8000	-3,63%	48,0000	48,0000	47,8000	36	1 726	15:20
VERCOM (VRC)	118,0000	-1,17%	117,8000	118,4000	116,2000	1 813	213 168	16:15
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)	46,0500	2,33%	45,2000	46,4000	45,1500	22 570	1 028 849	16:21
VOXEL (VOX)	181,0000	3,43%	176,0000	184,6000	174,0000	9 064	1 614 455	16:21
VRG	3,8200	0,53%	3,8000	3,8300	3,8000	2 914	11 121	15:43
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	19 450	35 183	16:07
WAWEL (WWL)	650,0000	0,62%	662,0000	662,0000	650,0000	12	7 920	16:00
WIELTON (WLT)	6,2900	-0,47%	6,3300	6,3800	6,2600	29 532	186 531	16:19
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)	80,0000	0,38%	79,7000	80,8000	79,2000	24 332	1 944 751	16:21
WITTCHEN (WTN)	19,0200	0,74%	18,8600	19,1000	18,6200	7 503	141 284	16:17
XPLUS (XPL)	3,6400	3,12%	3,5700	3,6800	3,5700	6 576	24 099	15:39
XTPL (XTP)	76,0000	1,20%	75,1000	77,0000	75,0000	436	33 267	15:53
XTRADEBDM (XTB)	71,4800	-0,86%	72,1000	72,5000	71,3000	124 078	8 932 837	16:21
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,0900	-0,47%	21,2900	21,4700	21,0000	920 876	19 561 307	16:21
ZAMET (ZMT)	0,8360	-0,95%	0,8440	0,8440	0,8340	4 740	3 977	15:49
ZEPAK (ZEP)	24,2000	-0,82%	24,1000	24,6000	24,1000	13 502	327 189	16:19
ZREMB (ZRE)	6,5300	-2,54%	6,7000	6,7500	6,4600	31 433	206 133	16:20
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.