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	105 484,78	-0,11%	105 952,74	106 626,71	105 037,87	105 605,91	1 638 269 725	17:15
WIG20	2 870,53	-0,32%	2 894,35	2 910,41	2 858,57	2 879,77	1 335 338 589	17:15
WIG30	3 712,97	-0,39%	3 740,85	3 762,39	3 697,57	3 727,45	1 471 032 063	17:15
mWIG40	7 945,24	0,45%	7 918,07	7 981,95	7 896,29	7 909,38	229 289 101	17:15
sWIG80	28 825,37	0,28%	28 773,23	28 909,50	28 707,08	28 745,24	52 033 222	17:15
WIG-BANKI	16 717,94	0,21%	16 768,29	17 005,93	16 634,66	16 682,68	530 432 146	17:15
WIG-BUDOW	8 406,04	0,50%	8 431,61	8 529,92	8 396,38	8 364,54	33 460 642	17:15
WIG-CHEMIA	8 072,35	-10,34%	8 859,68	8 859,68	8 065,74	9 003,52	44 224 835	17:15
WIG-ENERG	4 505,97	-0,06%	4 516,75	4 581,50	4 486,35	4 508,53	69 546 451	17:15
WIG-INFO	9 832,00	-0,10%	9 832,93	9 922,90	9 749,50	9 841,55	43 309 866	17:15
WIG-MEDIA	7 122,85	0,48%	7 102,03	7 170,00	7 070,09	7 088,89	2 634 685	17:15
WIG-NRCHOM	5 484,82	3,18%	5 319,72	5 484,82	5 319,72	5 315,94	10 214 335	17:15
WIG-PALIWA	9 568,33	-0,78%	9 699,59	9 723,81	9 545,97	9 643,98	188 389 797	17:15
WIG-Poland	110 272,72	-0,11%	111 105,84	111 123,30	110 272,72	110 390,35	1 592 650 984	17:15
WIG-SPOZYW	3 055,72	0,52%	3 040,17	3 093,69	3 040,17	3 039,82	3 020 898	17:15
WIG20lev	571,13	-0,66%	580,64	587,05	566,35	574,90	1 335 338 589	17:15
WIG20short	2 936,05	0,35%	2 911,85	2 948,20	2 895,53	2 925,84	1 335 338 589	17:15
GPWB-B1Y3Y	1 263,16	0,01%	1 263,11	1 263,16	1 263,11	1 262,98	-	17:20
GPWB-B1Y4Y	1 267,34	0,01%	1 267,33	1 267,34	1 267,33	1 267,17	-	17:20
GPWB-B1Y5Y	1 272,21	0,00%	1 272,47	1 272,47	1 272,21	1 272,21	-	17:20
GPWB-B3Y5Y	1 283,80	-0,01%	1 284,30	1 284,30	1 283,80	1 283,93	-	17:20
GPWB-B5Y	1 278,33	-0,02%	1 279,29	1 279,29	1 278,33	1 278,53	-	17:20
GPWB-BWZ	1 270,81	0,03%	1 270,66	1 270,81	1 270,66	1 270,45	-	17:20
INNOVATOR	1 759,33	-0,30%	1 764,81	1 764,81	1 759,33	1 764,61	367 453 990	17:15
mWIG40dvp	191,06	1,08%	191,06	191,06	191,06	189,02	229 289 101	17:15
mWIG40TR	12 297,68	0,48%	12 255,64	12 354,50	12 221,92	12 239,03	229 289 101	17:15
mWIG40TRlv	19 229,06	0,95%	19 098,20	19 405,93	18 993,23	19 048,91	229 289 101	17:15
mWIG40TRsh	2 346,15	-0,45%	2 354,24	2 360,74	2 335,21	2 356,84	229 289 101	17:15
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	52 033 222	17:15
sWIG80TR	44 658,11	0,28%	44 577,34	44 788,45	44 474,85	44 533,97	52 033 222	17:15
WIG140	2 045,71	-0,12%	2 054,96	2 068,32	2 036,84	2 048,24	1 616 660 911	17:15
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 335 338 589	17:15
WIG20TR	6 167,52	-0,32%	6 218,69	6 253,20	6 141,83	6 187,37	1 335 338 589	17:15
WIG20TRlev	5 250,92	-0,65%	5 338,34	5 397,30	5 207,03	5 285,50	1 335 338 589	17:15
WIG20TRsht	2 748,35	0,35%	2 725,70	2 759,72	2 710,43	2 738,87	1 335 338 589	17:15
WIG30TR	7 833,11	-0,39%	7 891,94	7 937,38	7 800,62	7 863,67	1 471 032 063	17:15
WIG-CEE	2 472,18	0,00%	2 485,31	2 485,31	2 472,18	2 472,18	6 158 172	17:15
WIGdiv	2 365,34	0,66%	2 359,06	2 380,21	2 354,68	2 349,75	304 480 981	17:15
WIGdivplus	2 146,36	-0,02%	2 156,03	2 170,79	2 138,82	2 146,85	715 382 093	17:15
WIG.GAMES	17 807,15	-0,12%	17 926,97	17 998,91	17 705,01	17 827,78	43 287 924	17:15
WIG-GORNIC	4 350,78	-1,03%	4 434,65	4 460,94	4 333,34	4 396,02	64 417 262	17:15
WIG-GRY	22 737,25	-0,68%	23 029,40	23 079,43	22 605,43	22 893,71	45 050 772	17:15
WIGind	17 102,99	-1,71%	17 386,63	17 386,63	17 067,03	17 400,16	62 672 996	17:15
WIG-LEKI	3 372,93	0,02%	3 386,36	3 393,66	3 353,24	3 372,12	1 310 507	17:15
WIGmed	18 920,38	1,18%	18 800,14	18 977,35	18 776,21	18 700,29	27 133 156	17:15
WIG-MOTO	8 769,28	1,58%	8 650,22	8 773,15	8 631,35	8 633,15	5 623 949	17:15
WIG.MS-BAS	17 657,55	-0,43%	17 845,44	18 019,74	17 586,45	17 734,11	126 896 575	17:15
WIG.MS-ECM	8 857,51	-0,73%	8 937,21	8 947,75	8 806,82	8 922,61	265 237 347	17:15
WIG.MS-FIN	20 054,62	0,17%	20 113,49	20 374,98	19 968,92	20 020,77	507 998 876	17:15
WIG-ODZIEZ	11 057,50	-0,22%	11 109,86	11 206,38	11 013,65	11 081,62	122 579 601	17:15
WIGtechTR	18 397,49	-0,03%	18 450,52	18 520,66	18 309,99	18 402,45	109 703 363	17:15
WIG-Ukrain	578,09	2,92%	585,17	585,17	578,09	561,67	5 743 679	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6000	0,39%	2,5700	2,6100	2,5600	3 174	8 160	17:51	Reklama
08OCTAVA (08N)	0,7750	0,00%	0,7750	0,7750	0,7750	1	1	17:51
11BIT (11B)	185,0000	-0,86%	188,5000	190,0000	184,5000	16 811	3 131 706	17:51
3RGAMES (3RG)	0,8100	-0,98%	0,8180	0,8600	0,8100	98 395	82 248	17:51
4MASS (4MS)	4,6000	3,60%	4,4400	4,6300	4,3950	38 453	175 875	17:51
ABPL (ABE)	96,4000	-0,62%	97,8000	97,8000	96,3000	1 676	162 772	17:51
ACAUTOGAZ (ACG)	29,5000	-2,32%	30,0000	30,0000	29,5000	1 681	50 013	17:51
ACTION (ACT)	25,2000	2,02%	24,7000	25,3000	24,6000	11 627	290 419	17:51
ADIUVO (ADV)	0,8760	-1,13%	0,8800	0,8800	0,8620	17 709	15 384	17:51
AGORA (AGO)	9,2000	0,66%	9,2400	9,2600	9,1000	14 581	133 765	17:51
AGROTON (AGT)	4,8900	0,62%	4,9100	5,2600	4,8900	19 746	99 791	17:51
AIGAMES (ALG)	0,9140	0,00%	0,9120	0,9200	0,9120	2 295	2 106	17:51
AILLERON (ALL)	20,2500	-1,94%	20,6500	20,6500	19,7400	6 644	133 409	17:51
AIRWAY (AWM)	0,3930	-1,63%	0,3995	0,4090	0,3920	347 762	138 483	17:51
ALIOR (ALR)	96,4000	-0,70%	97,8000	99,2600	96,2200	386 493	37 796 744	17:51
ALLEGRO (ALE)	35,5650	0,04%	35,4550	35,8700	34,9000	3 088 830	109 463 003	17:51
ALTA (AAT)	2,0500	-1,44%	2,0800	2,0800	2,0300	3 010	6 171	17:51
ALTUSTFI (ALI)	2,0000	-4,76%	2,1000	2,1000	1,9850	42 443	85 208	17:51
AMBRA (AMB)	22,1500	0,00%	21,9500	22,1500	21,2500	17 720	388 649	17:51
AMICA (AMC)	61,2000	-1,61%	62,2000	63,0000	60,6000	3 455	214 080	17:51
AMPLI (APL)	0,9000	0,00%	0,9000	0,9000	0,9000	15	14	17:51
AMREST (EAT)	15,6600	0,77%	15,7000	15,8600	15,5600	277 136	4 362 379	17:51
ANSWEAR (ANR)	29,1500	-2,18%	30,2000	30,5000	29,1500	47 154	1 403 846	17:51
APATOR (APT)	20,3500	0,25%	20,4000	20,6000	20,1000	5 719	116 438	17:51
APLISENS (APN)	19,3000	0,78%	19,2500	19,5500	19,2500	225	4 349	17:51
APSENERGY (APE)	3,0000	-1,64%	3,0600	3,1500	2,9800	3 580	10 870	17:51
ARCHICOM (ARH)	46,1000	1,99%	45,2000	46,1000	44,6000	1 038	47 225	17:51
ARCTIC (ATC)	11,8400	-0,50%	11,9200	11,9200	11,6600	47 019	553 454	17:51
ARLEN (ARL)	36,8050	-1,19%	37,2600	37,3500	36,8050	8 010	296 560	17:51
ARTIFEX (ART)	15,1800	-1,30%	15,2000	15,3600	15,1200	1 356	20 621	17:51
ASBIS (ASB)	25,7200	0,39%	25,8000	26,4000	25,7000	65 005	1 694 342	17:51
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	90,0000	-1,10%	91,0000	91,0000	88,8000	2 715	244 228	17:51
ASSECOPOL (ACP)	205,4000	-0,58%	205,6000	208,8000	202,4000	152 153	31 204 710	17:51
ASSECOSEE (ASE)	77,0000	2,94%	74,9000	77,4000	74,9000	2 771	212 866	17:51
ASTARTA (AST)	52,8000	-0,75%	53,3000	54,4000	52,8000	5 990	318 383	17:51
ATAL (1AT)	57,8000	-1,37%	58,3000	58,6000	57,2000	26 307	1 514 463	17:51
ATENDE (ATD)	3,1900	-1,54%	3,2700	3,2700	3,1900	12 665	40 860	17:51
ATLANTAPL (ATP)	15,9000	-0,63%	15,8500	16,0000	15,8500	127	2 019	17:51
ATLANTIS (ATS)	2,2100	-0,45%	2,1400	2,2100	2,1300	1 847	3 937	17:51
ATMGRUPA (ATG)	3,8000	0,53%	3,8000	3,8000	3,7600	2 853	10 812	17:51
ATREM (ATR)	46,5000	1,31%	45,9000	47,8000	45,9000	21 711	1 022 190	17:51
AUTOPARTN (APR)	19,9800	0,40%	19,9000	20,7500	19,9000	116 582	2 365 741	17:51
BBIDEV (BBD)	5,3000	0,00%	5,4000	5,4000	5,3000	1 161	6 215	17:51
BENEFIT (BFT)	3 135,0000	-0,48%	3 135,0000	3 165,0000	3 085,0000	4 202	13 164 205	17:51
BEST (BST)	24,6000	1,65%	24,2000	25,4000	24,0000	3 880	94 135	17:51
BETACOM (BCM)	5,0500	3,48%	4,9400	5,1500	4,9200	8 606	42 932	17:51
BIGCHEESE (BCS)	14,0600	0,14%	14,0600	14,0800	13,9000	7 092	99 565	17:51
BIOCELTIX (BCX)	101,2000	0,60%	100,6000	102,8000	100,0000	5 104	515 379	17:51
BIOMAXIMA (BMX)	13,9000	0,00%	13,9000	14,3000	13,7500	9 028	126 354	17:51
BIOMEDLUB (BML)	5,1100	-1,54%	5,1500	5,2100	5,1100	45 810	235 215	17:51
BIOPLANET (BIP)	17,0000	-1,73%	17,2000	17,7000	16,7000	1 042	17 598	17:51
BIOTON (BIO)	4,1800	0,24%	4,1700	4,1800	4,0900	84 407	349 067	17:51
BLOOBER (BLO)	32,7500	-0,76%	33,5500	33,5500	32,5000	8 103	266 479	17:51
BNPPPL (BNP)	104,0000	1,46%	103,0000	104,0000	102,5000	3 946	408 176	17:51
BOGDANKA (LWB)	24,3500	-1,81%	25,0000	25,0000	23,7000	70 075	1 688 965	17:51
BOOMBIT (BBT)	7,0200	-4,10%	7,3200	7,3200	7,0000	2 364	16 669	17:51
BORYSZEW (BRS)	6,3400	-1,86%	6,3800	6,4600	6,2600	58 080	369 941	17:51
BOS	10,2800	0,78%	10,3000	10,3000	10,2000	11 777	121 092	17:51
BOWIM (BOW)	4,6800	-0,43%	4,6000	4,7100	4,6000	1 146	5 319	17:51
BRAND24 (B24)	58,0000	0,00%	58,0000	58,0000	54,2000	1 384	78 099	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	573,2000	0,92%	575,0000	586,0000	572,2000	46 596	26 971 852	17:51
BUMECH (BMC)	8,7100	-0,57%	8,7600	8,7600	8,6500	6 107	53 107	17:51
CAPITAL (CPA)	0,1700	-22,73%	0,2000	0,2000	0,1700	45 900	8 233	17:51
CAPITEA (CAP)	0,4690	-1,26%	0,4670	0,4740	0,4600	155 675	72 140	17:51
CAPTORTX (CTX)	41,7000	0,97%	41,4000	42,1000	41,2000	12 801	533 020	17:51
CASPAR (CSR)	5,5500	2,78%	5,2500	5,5500	5,2500	502	2 786	17:51
CAVATINA (CAV)	15,6500	-2,19%	16,1500	16,1500	15,6500	1 197	19 134	17:51
CCC	192,2000	-0,34%	192,4000	194,1500	190,3000	223 657	42 982 417	17:51
Reklama
CCENERGY (CCE)	0,3200	-	-	-	-	-	-	17:51	Reklama
CDPROJEKT (CDR)	266,8000	-0,82%	269,0000	271,1000	265,0000	128 833	34 426 313	17:51
CDRL (CDL)	10,2000	0,00%	10,3000	10,3000	10,2000	22	225	17:51
CELTIC (CPD)	6,0000	0,00%	5,9000	6,2000	5,9000	32 540	196 770	17:51
CEZ	206,0000	-1,90%	210,0000	211,2000	206,0000	31	6 472	17:51
CFI	0,1670	12,08%	0,1680	0,1680	0,1670	12 392	2 080	17:51
CIGAMES (CIG)	2,6500	3,52%	2,5950	2,7500	2,5950	1 593 480	4 251 487	17:51
CITYSERV (CTS)	6,0000	0,00%	6,0000	6,0000	6,0000	150	900	17:51
CLNPHARMA (CLN)	23,2500	0,65%	23,1000	23,4000	23,0000	7 133	165 392	17:51
CLOUD (CLD)	46,4000	2,20%	45,4000	46,4000	45,4000	186	8 628	17:51
COALENERG (CLE)	2,6000	33,33%	2,0800	2,6000	2,0800	1 347 509	3 237 275	17:51
COGNOR (COG)	7,4600	-0,27%	7,4800	7,5700	7,4000	22 372	167 084	17:51
COLUMBUS (CLC)	6,7400	-2,74%	6,9400	7,0000	6,6900	65 590	446 410	17:51
COMP (CMP)	236,0000	1,29%	232,0000	236,0000	232,0000	1 861	437 728	17:51
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,8000	4,8000	1 500	7 200	17:51
COMPREMUM (CPR)	0,9520	-2,06%	0,9720	0,9780	0,9360	43 798	41 506	17:51
CORMAY (CRM)	0,5080	-1,55%	0,5100	0,5100	0,4880	71 550	35 268	17:51
CPIEUROPE (CPI)	78,4500	-	-	-	-	-	-	17:51
CREEPYJAR (CRJ)	457,0000	-0,65%	459,0000	460,0000	449,0000	618	279 613	17:51
CREOTECH (CRI)	282,0000	0,36%	281,0000	284,5000	277,5000	3 008	843 590	17:51
CYBERFLKS (CBF)	158,2000	0,13%	158,6000	162,8000	155,0000	11 861	1 879 884	17:51
CYFRPLSAT (CPS)	16,6700	-0,06%	16,7300	16,8300	16,4700	344 187	5 740 462	17:51
CZTOREBKA (CZT)	0,4200	-2,33%	0,4300	0,4300	0,4200	3 499	1 481	17:51
DADELO (DAD)	48,0000	1,05%	48,0000	48,1000	47,0000	3 267	156 240	17:51
DATAWALK (DAT)	113,8800	-2,50%	116,8000	119,6400	110,3000	10 497	1 202 044	17:51
DBENERGY (DBE)	12,1500	-3,57%	12,3500	12,6500	11,5500	2 170	26 033	17:51
DEBICA (DBC)	83,0000	0,00%	83,0000	83,0000	82,7000	698	57 830	17:51
DECORA (DCR)	73,6000	-0,54%	74,4000	74,4000	73,6000	351	26 014	17:51
DEKPOL (DEK)	73,8000	8,85%	68,2000	73,8000	66,8000	8 986	613 632	17:51
DELKO (DEL)	6,9400	1,17%	6,8600	6,9400	6,8600	1 057	7 293	17:51
DEVELIA (DVL)	8,2400	5,78%	7,8000	8,3200	7,8000	547 740	4 420 894	17:51
DGA	19,0000	-	-	-	-	-	-	17:51
DIAG (DIA)	161,9500	1,47%	159,6000	163,4500	159,5500	53 639	8 674 534	17:51
DIGITANET (DIG)	80,8000	0,37%	80,5000	80,8000	78,0000	3 887	310 291	17:51
DIGITREE (DTR)	14,0000	0,00%	14,0000	14,0000	14,0000	4	56	17:51
DINOPL (DNP)	523,0000	-1,51%	532,2000	537,2000	518,2000	173 865	91 610 887	17:51
DMGROUP (DMG)	3,7500	2,18%	3,7600	3,7600	3,7500	11	41	17:51
DOMDEV (DOM)	244,0000	4,05%	235,0000	245,0000	234,0000	5 360	1 290 379	17:51
DRAGOENT (DGE)	22,2000	-0,45%	22,3000	22,3000	21,4000	69	1 516	17:51
ECBSA (ECB)	31,3000	-0,32%	31,6000	31,6000	30,9000	4 646	144 297	17:51
ECHO (ECH)	5,2200	1,16%	5,1200	5,2200	5,1200	152 874	794 760	17:51
EDINVEST (EDI)	5,7000	-3,39%	5,9000	5,9200	5,7000	1 442	8 344	17:51
EFEKT (EFK)	5,0500	-	-	-	-	-	-	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	48,5000	2,11%	47,2000	49,3000	47,0500	12 093	585 169	17:51
ELKOP (EKP)	2,4400	-3,56%	2,5300	2,5300	2,4400	4 236	10 461	17:51
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	17:51
ENAP (ENP)	2,7400	-1,44%	2,7400	2,7400	2,7400	3 053	8 365	17:51
ENEA (ENA)	20,3000	1,00%	20,3000	20,7800	20,1200	267 691	5 466 470	17:51
ENELMED (ENE)	19,8000	4,21%	19,7000	20,0000	19,0000	1 418	28 112	17:51
ENERGA (ENG)	12,7000	0,16%	12,6200	12,7000	12,5600	19 270	244 140	17:51
ENERGOINS (ENI)	2,3000	-0,43%	2,3100	2,3400	2,2400	20 191	46 448	17:51
ENTER (ENT)	55,7000	-0,36%	56,3000	56,3000	55,5000	6 970	388 588	17:51
EQUNICO (EQU)	0,7740	0,00%	0,7740	0,7740	0,7400	31 999	23 934	17:51
ERBUD (ERB)	34,5500	0,73%	34,6500	34,6500	34,0500	1 642	56 552	17:51
ERG	47,0000	-	-	-	-	-	-	17:51
ESOTIQ (EAH)	36,0000	-1,10%	36,4000	36,4000	34,5000	5 124	182 041	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	4,8400	-3,97%	5,0000	5,0000	4,8100	118 528	577 681	17:51
EUROCASH (EUR)	8,1150	-0,61%	8,1700	8,2500	8,1150	121 494	995 497	17:51
EUROHOLD (EHG)	2,4200	-4,72%	2,5000	2,5000	2,4200	385	938	17:51
EUROTEL (ETL)	23,7000	4,41%	22,7000	24,0000	22,5000	10 432	241 580	17:51
FABRITY (FAB)	28,3000	0,71%	28,2000	28,3000	28,1000	413	11 641	17:51
FASING (FSG)	12,0000	0,00%	11,6000	12,0000	11,6000	277	3 214	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	12,1000	-2,42%	12,4000	12,4000	11,7000	825	9 876	17:51
FERRO (FRO)	36,8000	-0,54%	37,0000	37,0000	36,7000	4 554	168 223	17:51
FMG	124,5000	1,63%	126,0000	126,0000	120,0000	70	8 469	17:51
FON	0,8000	-	-	-	-	-	-	17:51
FORTE SA (FTE)	31,6000	1,94%	31,5000	31,9000	30,7000	18 552	579 827	17:51
Reklama
GAMEOPS (GOP)	17,4400	-0,46%	17,5200	17,5200	17,1600	1 295	22 516	17:51	Reklama
GAMFACTOR (GIF)	6,9400	-0,86%	7,0000	7,1400	6,9400	11 188	78 867	17:51
GENOMTEC (GMT)	7,0700	0,00%	7,0700	7,1000	6,9800	15 501	109 617	17:51
GETIN (GTN)	0,6630	3,59%	0,6500	0,7000	0,6430	6 889 163	4 681 167	17:51
GIGROUP (GIG)	1,9800	-3,41%	2,0100	2,0400	1,9800	4 340	8 652	17:51
GOBARTO (GOB)	25,5000	3,66%	24,9000	25,5000	24,9000	400	10 052	17:51
GPW	54,3500	0,65%	54,2000	54,6500	53,9500	69 829	3 789 386	17:51
GREENX (GRX)	1,7670	-0,79%	1,7810	1,8200	1,7500	407 767	729 787	17:51
GRENEVIA (GEA)	2,6550	-0,56%	2,6800	2,6800	2,6500	43 071	114 901	17:51
GRODNO (GRN)	9,9200	-0,80%	10,1000	10,1000	9,9200	1 127	11 283	17:51
GRUPAAZOTY (ATT)	18,9000	-14,40%	21,8000	22,0000	18,8900	2 209 913	43 790 314	17:51
GRUPRACUJ (GPP)	64,6000	0,94%	64,0000	65,0000	62,8000	35 509	2 272 520	17:51
GTC	4,0100	0,75%	3,9900	4,0900	3,9800	39 816	159 313	17:51
HANDLOWY (BHW)	109,4000	-1,44%	111,0000	111,4000	109,0000	37 752	4 176 197	17:51
HARPER (HRP)	6,6800	7,74%	6,2200	6,8400	6,2200	29 999	196 509	17:51
HELIO (HEL)	26,6000	-0,75%	26,8000	26,8000	26,6000	438	11 651	17:51
HERKULES (HRS)	1,2700	-3,05%	1,3000	1,3000	1,2200	22 402	28 118	17:51
HUUUGE-S144 (HUGE)	19,0400	0,21%	18,9400	19,1000	18,6200	33 240	625 628	17:51
HYDROTOR (HDR)	21,0000	0,00%	20,9000	21,0000	20,9000	179	3 748	17:51
IALBGR (IAG)	0,2500	-7,41%	0,2500	0,2500	0,2500	20	5	17:51
IBSM (IBS)	75,0000	0,81%	74,4000	75,0000	74,0000	48	3 561	17:51
IDMPL (IDM)	0,5500	-	-	-	-	-	-	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	27,0000	0,00%	26,9000	27,2000	26,6000	2 480	66 918	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IMCOMPANY (IMC)	29,1000	1,04%	28,8000	30,5000	28,8000	3 600	105 238	17:51
IMMOBILE (GKI)	3,8000	6,15%	3,5900	4,1400	3,5400	81 305	311 910	17:51
IMPERIO (IMP)	1,2100	0,00%	1,2100	1,2100	1,2100	1	1	17:51
IMS	3,7700	0,27%	3,7300	3,7800	3,7200	4 351	16 340	17:51
INC	1,8550	1,64%	1,8350	1,8550	1,8350	3 121	5 735	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	314,5000	0,32%	312,0000	318,5000	310,0000	4 210	1 324 964	17:51
INPRO (INP)	7,1000	1,43%	7,1500	7,1500	7,1000	22	156	17:51
INSTALKRK (INK)	41,0000	-1,20%	41,5000	41,5000	40,5000	1 371	56 243	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	2,1800	4,81%	2,1900	2,1900	2,0700	2 614	5 434	17:51
INTERCARS (CAR)	597,0000	2,05%	585,0000	597,0000	582,0000	5 405	3 184 078	17:51
INTERSPPL (IPO)	0,3700	0,00%	0,3800	0,3800	0,3680	5 838	2 161	17:51
INTROL (INL)	6,9000	-1,15%	6,9800	6,9800	6,8200	5 034	34 986	17:51
IPOPEMA (IPE)	2,8000	1,08%	2,7700	2,8100	2,7500	8 725	24 225	17:51
IZOBLOK (IZB)	28,8000	-	-	-	-	-	-	17:51
IZOLACJA (IZO)	3,7400	2,75%	3,6500	3,7600	3,6500	23	86	17:51
IZOSTAL (IZS)	2,5300	-0,78%	2,5500	2,5500	2,5200	23 138	58 683	17:51
JRH	4,7400	-2,07%	4,7300	4,8900	4,7300	3 409	16 341	17:51
JSW	22,6800	-1,13%	23,1000	23,4400	22,6800	183 065	4 216 280	17:51
JWWINVEST (JWW)	3,1200	0,65%	3,1200	3,1200	3,0100	460	1 391	17:51
KCI	0,9100	1,11%	0,9000	0,9140	0,8860	48 254	43 702	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	18,1200	1,34%	17,8800	18,7600	17,8000	30 793	558 085	17:51
KETY (KTY)	885,5000	-0,67%	893,0000	908,0000	877,0000	10 714	9 554 266	17:51
KGHM (KGH)	131,4000	-1,05%	134,0000	134,8500	130,6500	410 187	54 544 956	17:51
KGL	14,3000	0,00%	14,2000	14,3000	13,9000	936	13 035	17:51
KINOPOL (KPL)	16,0000	0,95%	15,8500	16,1000	15,7000	8 491	134 792	17:51
KOGENERA (KGN)	60,4000	0,83%	60,0000	60,6000	59,8000	1 832	110 308	17:51
KOMPAP (KMP)	27,0000	-0,74%	27,0000	27,0000	26,6000	507	13 663	17:51
KOMPUTRON (KOM)	5,5600	1,09%	5,4800	5,6000	5,3200	5 317	29 345	17:51
KPPD (KPD)	31,0000	-	-	-	-	-	-	17:51
KRAKCHEM (KCH)	0,9400	-2,89%	0,9400	0,9400	0,9400	1 500	1 410	17:51
KRKA (KRK)	858,0000	0,94%	850,0000	858,0000	840,0000	388	327 336	17:51
KRUK (KRU)	392,9000	-0,53%	395,4000	398,5000	390,7000	20 915	8 256 221	17:51
KRVITAMIN (KVT)	9,6400	-2,63%	9,9000	9,9000	9,4800	4 515	43 452	17:51
KSGAGRO (KSG)	3,0600	4,44%	2,9400	3,2300	2,9400	150 924	462 977	17:51
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	14.07.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	17:51
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	17:51
LENA (LEN)	2,7800	-1,07%	2,8100	2,8400	2,7800	9 981	28 119	17:51
LENTEX (LTX)	7,5600	0,00%	7,5600	7,5800	7,5600	3 247	24 555	17:51
LESS (LES)	0,2480	-2,75%	0,2470	0,2540	0,2400	21 202	5 104	17:51
LIBET (LBT)	1,4200	0,00%	1,4200	1,4200	1,4200	910	1 292	17:51
LOKUM (LKD)	22,0000	1,85%	21,5000	22,0000	21,5000	229	5 006	17:51
Reklama
LPP	14 695,0000	-0,24%	14 790,0000	15 020,0000	14 655,0000	5 142	76 261 070	17:51	Reklama
LSISOFT (LSI)	23,4000	-0,85%	23,6000	23,6000	23,4000	4	94	17:51
LUBAWA (LBW)	8,9100	1,14%	8,8850	8,9100	8,7000	252 287	2 220 439	17:51
MABION (MAB)	9,7400	-0,61%	9,8000	9,8000	9,7000	20 031	195 930	17:51
MAKARONPL (MAK)	19,9600	-0,20%	19,9600	19,9600	19,8600	1 177	23 438	17:51
MANGATA (MGT)	67,0000	0,00%	68,4000	68,4000	66,2000	318	21 252	17:51
MANYDEV (MAN)	0,6340	-	-	-	-	-	-	17:51
MARVIPOL (MVP)	7,4600	-0,27%	7,4800	7,6200	7,3200	33 379	252 398	17:51
MAXCOM (MXC)	6,3400	-0,94%	6,4600	6,4600	6,3400	1 687	10 701	17:51
MBANK (MBK)	770,4000	0,05%	770,0000	783,6000	755,0000	47 038	36 362 107	17:51
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	17:51
MCI	28,2000	-0,35%	28,3000	28,5000	28,1000	3 611	102 102	17:51
MDIENERGIA (MDI)	1,1000	3,77%	1,0600	1,1150	1,0600	1 306	1 415	17:51
MEDICALG (MDG)	31,8000	2,91%	31,0000	32,5500	30,0500	57 396	1 806 095	17:51
MEDINICE (ICE)	7,9500	-0,38%	7,9100	8,0000	7,8000	2 205	17 415	17:51
MEGARON (MEG)	6,3000	0,00%	6,3000	6,3000	6,3000	40	252	17:51
MENNICA (MNC)	29,5000	-0,67%	29,5000	29,8000	29,0000	3 077	90 343	17:51
MERCATOR (MRC)	47,8000	-0,21%	48,0000	48,0000	47,4000	2 941	139 894	17:51
MERCOR (MCR)	25,7000	0,39%	25,9000	26,0000	25,4000	2 180	56 148	17:51
MEXPOLSKA (MEX)	3,6200	0,00%	3,6200	3,6200	3,6200	8	29	17:51
MFO	35,4000	-1,67%	36,1000	36,1000	35,3000	3 623	130 676	17:51
MILKILAND (MLK)	2,2000	11,68%	2,0000	2,3500	2,0000	685 276	1 520 015	17:51
MILLENNIUM (MIL)	13,9400	2,50%	13,6000	14,0900	13,6000	2 122 873	29 507 677	17:51
MIRACULUM (MIR)	0,8780	0,00%	0,8800	0,8800	0,8640	1 332	1 151	17:51
MIRBUD (MRB)	13,9900	0,00%	14,0200	14,2600	13,9500	60 124	847 697	17:51
MLPGROUP (MLG)	82,0000	0,00%	80,6000	82,0000	80,0000	223	17 956	17:51
MLSYSTEM (MLS)	17,1400	-1,49%	17,4000	17,4600	17,0800	2 499	42 959	17:51
MOBRUK (MBR)	293,0000	-1,18%	298,5000	300,0000	293,0000	4 594	1 364 312	17:51
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	2 000	2 900	17:51
MOL	32,3800	0,37%	32,4800	32,4800	31,3200	1 810	58 451	17:51
MOLECURE (MOC)	5,8400	0,34%	5,8000	5,8500	5,6300	34 641	199 781	17:51
MONNARI (MON)	5,0800	1,60%	5,0200	5,1000	5,0200	10 802	54 862	17:51
MOSTALPLC (MSP)	15,8000	0,64%	15,8000	15,8000	15,5500	6	95	17:51
MOSTALWAR (MSW)	7,6200	0,00%	7,6200	7,8200	7,6000	5 628	43 027	17:51
MOSTALZAB (MSZ)	6,0900	0,16%	6,0000	6,1200	6,0000	22 094	134 761	17:51
MOVIEGAME (MOV)	15,1000	-0,92%	15,2000	15,2000	15,0000	785	11 831	17:51
MURAPOL (MUR)	40,1000	3,08%	39,3500	40,4500	39,3500	33 603	1 343 690	17:51
MUZA (MZA)	13,2000	0,76%	13,1000	13,2000	13,1000	280	3 669	17:51
MWTRADE (MWT)	3,5000	-6,42%	3,7200	3,7200	3,5000	1 381	4 848	17:51
NANOGROUP (NNG)	2,6400	-0,19%	2,6500	2,6500	2,5050	29 579	76 414	17:51
NEUCA (NEU)	680,0000	1,80%	670,0000	683,0000	662,0000	2 491	1 671 587	17:51
NEWAG (NWG)	71,0000	0,28%	70,8000	71,0000	70,0000	14 518	1 029 031	17:51
NEXITY (NXG)	1,8800	-1,05%	1,8000	1,9000	1,7600	1 769	3 151	17:51
NOCTILUCA (NCL)	104,5000	-1,42%	105,0000	105,0000	103,5000	328	34 129	17:51
NOVATURAS (NTU)	7,7600	-	-	-	-	-	-	17:51
NOVAVISGR (NVG)	1,3600	-1,88%	1,3860	1,3860	1,3300	20 651	27 752	17:51
NOVITA (NVT)	95,6000	-0,21%	94,4000	95,6000	94,2000	23	2 169	17:51
NTCAPITAL (NTC)	0,6560	0,00%	0,6560	0,6600	0,6560	7 961	5 235	17:51
NTTSYSTEM (NTT)	11,0500	5,24%	10,6000	11,2500	10,5000	27 594	300 994	17:51
ODLEWNIE (ODL)	9,1600	1,10%	9,0400	9,1600	9,0400	48	436	17:51
ONDE (OND)	10,1000	1,81%	9,9200	10,1400	9,9000	3 991	39 962	17:51
ONESANO (ONO)	0,9220	2,44%	0,9180	0,9260	0,8880	10 578	9 581	17:51
OPONEO.PL (OPN)	93,0000	0,00%	93,4000	93,4000	92,2000	9 866	915 591	17:51
OPTEAM (OPM)	3,8200	0,53%	3,8000	3,8200	3,8000	993	3 776	17:51
ORANGEPL (OPL)	8,8900	-0,63%	8,9500	9,0260	8,8600	597 907	5 337 922	17:51
ORCOGROUP (OPG)	4,8400	2,98%	4,2800	4,8600	4,2800	431	2 091	17:51
ORZBIALY (OBL)	38,6000	-2,03%	39,6000	39,6000	38,6000	457	17 641	17:51
OTLOG (OTS)	15,0800	-0,13%	15,1000	15,3200	14,8600	1 426	21 375	17:51
OTMUCHOW (OTM)	5,1000	-3,41%	5,2800	5,2800	5,1000	1 239	6 325	17:51
PAMAPOL (PMP)	2,5900	-0,38%	2,6000	2,6000	2,5100	4 165	10 573	17:51
PANOVA (NVA)	15,8500	1,28%	15,8500	15,8500	15,8500	48	761	17:51
PASSUS (PAS)	59,6000	4,20%	57,0000	60,4000	57,0000	2 444	144 830	17:51
PATENTUS (PAT)	3,5900	0,84%	3,5700	3,6500	3,5000	9 727	34 771	17:51
PBG	0,0180	-	-	-	-	-	-	17:51
PBSFINANSE (PBF)	0,6500	-13,33%	0,6500	0,6500	0,6500	202	131	17:51
PCCEXOL (PCX)	2,6400	-1,12%	2,6700	2,6700	2,6100	3 611	9 495	17:51
PCCROKITA (PCR)	70,8000	0,85%	70,2000	70,9000	70,2000	2 388	168 382	17:51
PCFGROUP (PCF)	5,1100	0,20%	5,0800	5,1900	5,0800	41 444	212 043	17:51
PEKABEX (PBX)	17,7500	3,50%	17,1500	17,7500	17,1500	4 891	85 393	17:51
PEKAO (PEO)	186,9500	-0,03%	187,4000	191,6500	186,0000	898 385	169 875 955	17:51
Reklama
PEPCO (PCO)	20,4100	-1,83%	20,8400	20,9200	20,2200	1 770 099	36 334 129	17:51	Reklama
PEPEES (PPS)	0,9950	2,05%	0,9950	1,0000	0,9500	11 021	10 708	17:51
PGE	11,8900	-0,29%	11,9600	12,2100	11,8050	3 784 461	45 371 760	17:51
PGFGROUP (PGV)	0,5820	-3,00%	0,5920	0,6500	0,5560	96 006	58 598	17:51
PHARMENA (PHR)	3,5300	-0,28%	3,5300	3,5400	3,3900	665	2 299	17:51
PHN	10,0000	0,00%	10,0000	10,0000	9,9000	1 242	12 381	17:51
PHOTON (PEN)	3,2800	0,00%	3,3100	3,3200	3,2700	3 919	12 945	17:51
PKNORLEN (PKN)	87,5000	-0,79%	88,4000	88,9400	87,2000	2 129 590	188 075 772	17:51
PKOBP (PKO)	78,5200	0,43%	78,6800	79,7400	78,1000	2 539 660	200 622 810	17:51
PKPCARGO (PKP)	15,4500	-0,06%	15,5200	15,6900	15,3600	52 629	816 245	17:51
PLAYWAY (PLW)	289,0000	1,76%	287,0000	293,0000	284,0000	1 889	545 045	17:51
PLAZACNTR (PLZ)	2,5000	-0,40%	2,5000	2,5000	2,5000	1 880	4 700	17:51
PMPG (PGM)	2,3100	-1,70%	2,2500	2,3100	2,2300	3 438	7 741	17:51
POLENERGIA (PEP)	59,8000	0,00%	59,8000	60,2000	59,4000	3 476	207 898	17:51
POLICE (PCE)	8,8800	-2,84%	9,1000	9,1000	8,8800	12 227	108 768	17:51
POLIMEXMS (PXM)	4,5100	-1,85%	4,5800	4,6750	4,4800	485 005	2 219 160	17:51
POLTREG (PTG)	32,5000	-0,31%	32,0000	32,5000	32,0000	71	2 287	17:51
POLWAX (PWX)	1,5300	3,38%	1,4800	1,5300	1,4800	104 166	157 371	17:51
PRAGMAINK (PRI)	3,4200	-	-	-	-	-	-	17:51
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17:51
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	17:51
PROJPRZEM (PJP)	16,9000	0,30%	16,9000	16,9000	16,6000	546	9 161	17:51
PROTEKTOR (PRT)	1,1600	-4,92%	1,2000	1,2000	1,1600	29 872	35 129	17:51
PTWP (PTW)	104,0000	4,00%	105,0000	105,0000	99,5000	11	1 127	17:51
PULAWY (ZAP)	48,6000	-6,90%	51,8000	52,2000	48,4000	3 499	172 922	17:51
PURE (PUR)	4,8300	-10,06%	5,3500	5,3500	4,8160	94 017	471 854	17:51
PZU	59,8800	0,23%	59,9600	60,6600	59,4600	1 486 869	89 148 844	17:51
QNATECHNO (QNA)	28,8000	1,05%	28,5000	28,8000	28,5000	294	8 393	17:51
QUANTUM (QNT)	28,0000	1,45%	28,0000	28,0000	28,0000	86	2 408	17:51
QUERCUS (QRS)	11,3500	2,71%	11,0500	11,3500	11,0000	3 870	43 420	17:51
RAEN (RAE)	0,3090	-3,44%	0,3185	0,3185	0,3060	25 768	8 015	17:51
RAFAKO (RFK)	0,1000	-45,18%	0,1754	0,1798	0,1000	23 896 577	3 603 224	17:51
RAFAMET (RAF)	62,5000	-9,42%	69,0000	69,0000	62,5000	6 433	414 687	17:51
RAINBOW (RBW)	126,8000	-1,32%	128,9000	129,7000	125,4000	79 115	10 028 192	17:51
RANKPROGR (RNK)	4,3000	4,88%	4,1000	4,3000	4,1000	16 369	68 851	17:51
RAWLPLUG (RWL)	16,0500	0,31%	16,3000	16,3500	16,0500	144	2 323	17:51
REDAN (RDN)	0,0500	-	-	-	-	-	-	17:51
REGNON (REG)	0,7950	-	-	-	-	-	-	17:51
REINHOLD (RHD)	0,0580	-	-	-	-	-	-	17:51
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	17:51
RELPOL (RLP)	5,2000	0,39%	5,2000	5,2000	5,1200	3 423	17 578	17:51
REMAK (RMK)	13,0500	-1,14%	13,0500	13,0500	12,9000	213	2 763	17:51
RENDER (RND)	84,0000	-3,45%	87,6000	87,6000	82,0000	699	59 183	17:51
ROPCZYCE (RPC)	26,8000	-1,11%	27,1000	27,6000	26,8000	221	5 960	17:51
RYVU (RVU)	31,3000	-0,95%	32,0000	32,0000	30,9000	21 640	678 406	17:51
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17:51
SANOK (SNK)	22,9000	1,78%	22,5000	22,9000	22,5000	1 061	24 117	17:51
SANPL (SPL)	502,8000	-0,44%	510,0000	515,4000	500,8000	89 756	45 507 731	17:51
SANTANDER (SAN)	30,8400	0,78%	30,5000	30,8550	30,5000	659	20 295	17:51
SANWIL (SNW)	1,3050	0,77%	1,2950	1,3050	1,2750	27 988	36 131	17:51
SCPFL (SCP)	159,6000	-0,62%	161,8000	161,8000	158,0000	342	54 328	17:51
SECOGROUP (SWG)	29,8000	-	-	-	-	-	-	17:51
SEKO (SEK)	8,4200	0,24%	8,4000	8,4200	8,3200	4 024	33 669	17:51
SELENAFM (SEL)	36,0000	1,12%	35,6000	36,8000	35,6000	379	13 866	17:51
SELVITA (SLV)	32,2000	4,21%	31,4000	33,3000	31,2000	167 927	5 443 001	17:51
SERINUS (SEN)	0,7100	-	-	-	-	-	-	17:51
SFINKS (SFS)	0,4880	0,62%	0,4900	0,4900	0,4720	6 779	3 217	17:51
SHOPER (SHO)	49,1000	-0,61%	49,6000	49,9000	49,1000	4 865	241 269	17:51
SILVAIR-REGS (SVRS)	5,7500	-4,17%	5,9500	5,9500	5,7500	1 400	8 070	17:51
SILVANO (SFG)	5,5000	1,85%	5,4000	5,5600	5,4000	54	297	17:51
SIMFABRIC (SIM)	1,7040	-1,39%	1,7280	1,7940	1,7040	7 584	13 005	17:51
SKARBIEC (SKH)	27,7000	0,00%	28,0000	28,4000	27,7000	2 620	73 421	17:51
SKYLINE (SKL)	1,5800	-	-	-	-	-	-	17:51
SNIEZKA (SKA)	79,4000	-1,49%	81,6000	81,6000	79,4000	374	29 973	17:51
SOHODEV (SHD)	0,4460	-0,45%	0,4480	0,4480	0,4460	1 600	714	17:51
SONEL (SON)	17,3000	1,17%	17,4000	17,4000	17,0000	843	14 575	17:51
SOPHARMA (SPH)	15,3000	-	-	-	-	-	-	17:51
SPYROSOFT (SPR)	596,0000	0,00%	590,0000	596,0000	590,0000	93	55 306	17:51
STALEXP (STX)	3,2000	-0,31%	3,1850	3,2100	3,1200	1 290 006	4 092 693	17:51
STALPROD (STP)	253,0000	0,80%	251,0000	253,0000	250,0000	150	37 594	17:51
Reklama
STALPROFI (STF)	8,4800	0,00%	8,5000	8,5000	8,4400	3 050	25 881	17:51	Reklama
STAPORKOW (ZUK)	3,1000	-0,64%	3,1000	3,1000	3,1000	1 525	4 728	17:51
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	17:51
SUNEX (SNX)	7,2200	-1,23%	7,3100	7,3500	7,0600	7 545	53 989	17:51
SYGNITY (SGN)	107,0000	-4,46%	112,5000	112,5000	104,5000	3 465	371 214	17:51
SYNEKTIK (SNT)	201,0000	0,00%	201,2000	203,6000	199,7000	19 193	3 866 650	17:51
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	17:51
TARCZYNSKI (TAR)	123,5000	2,07%	121,0000	124,0000	121,0000	160	19 514	17:51
TATRY (TMR)	90,0000	-	-	-	-	-	-	17:51
TAURONPE (TPE)	8,8220	-0,27%	8,8460	8,9640	8,7560	1 953 389	17 297 110	17:51
TBULL (TBL)	4,2600	-	-	-	-	-	-	17:51
TENDERHUT (THG)	6,4800	1,57%	6,4800	6,4800	6,4800	10	65	17:51
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7150	634	456	17:51
TESGAS (TSG)	2,3800	0,00%	2,3800	2,3800	2,3800	1 074	2 556	17:51
TEXT (TXT)	57,4500	3,51%	55,8500	57,7000	55,8500	102 792	5 863 530	17:51
TORPOL (TOR)	36,9000	-0,27%	37,0000	37,0000	36,8000	5 171	190 757	17:51
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	17:51
TOYA (TOA)	9,7600	4,95%	9,3200	9,8000	9,3000	256 586	2 467 994	17:51
TRAKCJA (TRK)	2,1700	-0,69%	2,1650	2,1850	2,1100	104 890	225 378	17:51
TRANSPOL (TRN)	4,3500	-0,46%	4,4000	4,4000	4,2500	2 876	12 384	17:51
TRITON (TRI)	3,6600	-	-	-	-	-	-	17:51
TSGAMES (TEN)	81,8000	0,37%	82,3000	82,4000	81,2000	10 444	852 790	17:51
ULMA (ULM)	59,0000	-2,48%	60,5000	60,5000	59,0000	3	180	17:51
ULTGAMES (ULG)	12,2000	-1,61%	12,4000	12,5000	11,9500	2 980	36 426	17:51
UNFOLD (UNF)	1,1000	2,80%	1,0700	1,1000	1,0700	54	59	17:51
UNIBEP (UNI)	11,1000	0,00%	11,1000	11,1500	10,9500	1 360	15 061	17:51
UNICREDIT (UCG)	247,4000	0,92%	248,9500	248,9500	247,4000	110	27 230	17:51
UNIMA (U2K)	8,1200	1,25%	8,0600	8,1600	8,0200	8 930	72 235	17:51
UNIMOT (UNT)	137,8000	-1,57%	140,2000	141,4000	137,8000	1 828	255 574	17:51
URTESTE (URT)	49,5000	-0,20%	48,0000	49,5000	47,8000	81	3 905	17:51
VERCOM (VRC)	117,6000	-1,51%	117,8000	118,4000	116,2000	2 016	237 079	17:51
VIGOPHOTN (VGO)	485,0000	-1,02%	490,0000	490,0000	484,0000	350	170 060	17:51
VINDEXUS (VIN)	11,7500	0,43%	11,8000	12,0000	11,6000	5 750	68 605	17:51
VISTAL (VTL)	0,6000	-	-	-	-	-	-	17:51
VIVID (VVD)	0,5300	0,00%	0,5300	0,5340	0,5120	32 771	17 222	17:51
VOTUM (VOT)	46,3500	3,00%	45,2000	46,4000	45,1500	26 552	1 212 217	17:51
VOXEL (VOX)	181,0000	3,43%	176,0000	184,6000	174,0000	9 703	1 730 106	17:51
VRG	3,8200	0,53%	3,8000	3,8300	3,8000	5 015	19 128	17:51
WARIMPEX (WXF)	2,6600	-4,32%	2,7300	2,7400	2,6400	7 963	21 417	17:51
WASKO (WAS)	1,8400	3,08%	1,7850	1,8500	1,7800	20 766	37 598	17:51
WAWEL (WWL)	650,0000	0,62%	662,0000	662,0000	650,0000	12	7 920	17:51
WIELTON (WLT)	6,3300	0,16%	6,3300	6,3800	6,2600	34 479	217 651	17:51
WIKANA (WIK)	6,9000	0,00%	6,9000	6,9000	6,9000	2 400	16 560	17:51
WINVEST (WIS)	0,1700	-32,00%	0,2000	0,2000	0,1700	108 183	20 020	17:51
WIRTUALNA (WPL)	80,0000	0,38%	79,7000	80,8000	79,2000	24 589	1 965 244	17:51
WITTCHEN (WTN)	19,0000	0,64%	18,8600	19,1000	18,6200	8 001	150 736	17:51
XPLUS (XPL)	3,6400	3,12%	3,5700	3,6800	3,5700	7 003	25 653	17:51
XTPL (XTP)	76,0000	1,20%	75,1000	77,0000	75,0000	493	37 599	17:51
XTRADEBDM (XTB)	71,7600	-0,47%	72,1000	72,5000	71,3000	146 713	10 554 522	17:51
YOLO (YOL)	0,3360	-	-	-	-	-	-	17:51
ZABKA (ZAB)	21,1000	-0,42%	21,2900	21,4700	21,0000	1 265 552	26 833 830	17:51
ZAMET (ZMT)	0,8360	-0,95%	0,8440	0,8440	0,8340	4 740	3 977	17:51
ZEPAK (ZEP)	24,3000	-0,41%	24,1000	24,6000	24,1000	15 023	364 094	17:51
ZREMB (ZRE)	6,4500	-3,73%	6,7000	6,7500	6,4000	36 254	237 150	17:51
ZUE	9,8800	-1,20%	9,9000	9,9600	9,8800	3 240	32 037	17:51

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.