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	105 086,99	-0,49%	105 952,74	106 626,71	105 086,99	105 605,91	1 165 128 998	15:59
WIG20	2 870,91	-0,31%	2 894,35	2 910,41	2 858,57	2 879,77	968 926 917	16:13
WIG30	3 711,29	-0,43%	3 740,85	3 762,39	3 697,57	3 727,45	1 081 245 940	16:13
mWIG40	7 902,78	-0,08%	7 918,07	7 981,95	7 901,24	7 909,38	180 203 943	15:59
sWIG80	28 753,90	0,03%	28 773,23	28 909,50	28 753,90	28 745,24	42 904 890	15:59
WIG-BANKI	16 642,10	-0,24%	16 768,29	17 005,93	16 642,10	16 682,68	363 903 921	15:59
WIG-BUDOW	8 419,99	0,66%	8 431,61	8 529,92	8 419,99	8 364,54	25 297 342	15:59
WIG-CHEMIA	8 107,74	-9,95%	8 859,68	8 859,68	8 065,74	9 003,52	37 139 593	15:59
WIG-ENERG	4 499,70	-0,20%	4 516,75	4 581,50	4 495,71	4 508,53	51 083 120	15:59
WIG-INFO	9 775,16	-0,67%	9 832,93	9 922,90	9 761,06	9 841,55	30 408 091	15:59
WIG-MEDIA	7 095,74	0,10%	7 102,03	7 170,00	7 070,09	7 088,89	2 423 372	15:59
WIG-NRCHOM	5 460,87	2,73%	5 319,72	5 482,62	5 319,72	5 315,94	8 815 988	15:59
WIG-PALIWA	9 582,72	-0,64%	9 699,59	9 723,81	9 582,72	9 643,98	142 358 820	15:59
WIG-Poland	111 123,30	0,66%	111 105,84	111 123,30	111 105,84	110 390,35	1 126 600 785	15:15
WIG-SPOZYW	3 064,16	0,80%	3 040,17	3 093,69	3 040,17	3 039,82	2 756 848	15:59
WIG20lev	567,18	-1,34%	580,64	587,05	566,81	574,90	927 318 242	15:59
WIG20short	2 946,08	0,69%	2 911,85	2 947,04	2 895,53	2 925,84	927 318 242	15:59
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	278 391 915	11:15
mWIG40dvp	191,06	1,08%	191,06	191,06	191,06	189,02	179 462 812	11:00
mWIG40TR	12 231,97	-0,06%	12 255,64	12 354,50	12 229,58	12 239,03	180 203 943	15:59
mWIG40TRlv	19 024,51	-0,13%	19 098,20	19 405,93	19 017,08	19 048,91	180 203 943	15:59
mWIG40TRsh	2 358,80	0,08%	2 354,24	2 359,26	2 335,21	2 356,84	180 203 943	15:59
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	42 904 890	11:00
sWIG80TR	44 547,39	0,03%	44 577,34	44 788,45	44 547,39	44 533,97	42 904 890	15:59
WIG140	2 037,81	-0,51%	2 054,96	2 068,32	2 037,81	2 048,24	1 145 799 943	15:59
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	923 432 241	11:00
WIG20TR	6 146,31	-0,66%	6 218,69	6 253,20	6 144,28	6 187,37	927 318 242	15:59
WIG20TRlev	5 214,68	-1,34%	5 338,34	5 397,30	5 211,21	5 285,50	927 318 242	15:59
WIG20TRsht	2 757,74	0,69%	2 725,70	2 758,64	2 710,43	2 738,87	927 318 242	15:59
WIG30TR	7 804,05	-0,76%	7 891,94	7 937,38	7 804,05	7 863,67	1 029 700 422	15:59
WIG-CEE	2 482,25	0,41%	2 485,31	2 485,31	2 482,25	2 472,18	5 567 651	15:15
WIGdiv	2 356,90	0,30%	2 359,06	2 380,21	2 356,90	2 349,75	231 209 728	15:59
WIGdivplus	2 140,07	-0,32%	2 156,03	2 170,79	2 140,07	2 146,85	522 743 702	15:59
WIG.GAMES	17 733,17	-0,53%	17 926,97	17 998,91	17 705,01	17 827,78	29 801 963	15:59
WIG-GORNIC	4 345,54	-1,15%	4 434,65	4 460,94	4 345,54	4 396,02	46 288 524	15:59
WIG-GRY	22 623,29	-1,18%	23 029,40	23 079,43	22 605,43	22 893,71	31 277 460	15:59
WIGind	17 072,73	-1,88%	17 386,63	17 386,63	17 072,73	17 400,16	51 379 132	15:59
WIG-LEKI	3 364,78	-0,22%	3 386,36	3 393,66	3 353,45	3 372,12	1 227 285	15:59
WIGmed	18 892,53	1,03%	18 800,14	18 977,35	18 776,21	18 700,29	23 050 890	15:59
WIG-MOTO	8 699,79	0,77%	8 650,22	8 773,15	8 631,35	8 633,15	4 670 440	15:59
WIG.MS-BAS	17 642,34	-0,52%	17 845,44	18 019,74	17 630,67	17 734,11	91 935 825	15:59
WIG.MS-ECM	8 812,86	-1,23%	8 937,21	8 947,75	8 806,82	8 922,61	180 768 719	15:59
WIG.MS-FIN	19 971,10	-0,25%	20 113,49	20 374,98	19 969,90	20 020,77	345 540 278	15:59
WIG-ODZIEZ	11 023,83	-0,52%	11 109,86	11 206,38	11 023,83	11 081,62	85 678 253	15:59
WIGtechTR	18 332,97	-0,38%	18 450,52	18 520,66	18 332,19	18 402,45	79 011 513	15:59
WIG-Ukrain	582,46	3,70%	585,17	585,17	582,46	561,67	5 173 801	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	2 717	6 988	14:12	Reklama
08OCTAVA (08N)	0,7750	0,00%	0,7750	0,7750	0,7750	1	1	15:30
11BIT (11B)	184,9000	-0,91%	188,5000	190,0000	184,5000	15 477	2 884 886	15:59
3RGAMES (3RG)	0,8160	-0,24%	0,8180	0,8600	0,8100	85 617	71 897	15:52
4MASS (4MS)	4,5300	2,03%	4,4400	4,6300	4,3950	38 032	173 938	15:51
ABPL (ABE)	96,9000	-0,10%	97,8000	97,8000	96,3000	1 572	152 745	15:53
ACAUTOGAZ (ACG)	29,5000	-2,32%	30,0000	30,0000	29,5000	1 681	50 013	15:44
ACTION (ACT)	25,0500	1,42%	24,7000	25,3000	24,6000	10 971	273 936	15:58
ADIUVO (ADV)	0,8760	-1,13%	0,8800	0,8800	0,8620	17 262	14 992	15:35
AGORA (AGO)	9,2000	0,66%	9,2400	9,2600	9,1000	13 910	127 622	15:45
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)	0,3950	-1,13%	0,3995	0,4090	0,3920	305 352	121 810	15:59
ALIOR (ALR)	96,2200	-0,89%	97,8000	99,2600	96,2200	278 558	27 392 852	15:59
ALLEGRO (ALE)	35,3100	-0,68%	35,4550	35,8700	34,9000	2 278 464	80 617 417	15:59
ALTA (AAT)	2,0500	-1,44%	2,0800	2,0800	2,0300	3 010	6 171	12:13
ALTUSTFI (ALI)	2,0400	-2,86%	2,1000	2,1000	1,9850	35 621	71 487	15:30
AMBRA (AMB)	22,1000	-0,23%	21,9500	22,1500	21,2500	15 918	348 754	15:51
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)	15,7000	1,03%	15,7000	15,8600	15,5600	270 622	4 260 157	15:59
ANSWEAR (ANR)	29,4500	-1,17%	30,2000	30,5000	29,2000	44 267	1 319 585	15:58
APATOR (APT)	20,1000	-0,99%	20,4000	20,6000	20,1000	3 622	73 881	15:54
APLISENS (APN)	19,5500	2,09%	19,2500	19,5500	19,2500	12	232	09:07
APSENERGY (APE)	3,0000	-1,64%	3,0600	3,1500	2,9800	3 580	10 870	15:24
ARCHICOM (ARH)	45,7000	1,11%	45,2000	45,8000	44,6000	922	41 901	15:50
ARCTIC (ATC)	11,7000	-1,68%	11,9200	11,9200	11,6600	32 068	376 548	15:59
ARLEN (ARL)	36,8300	-1,13%	37,2600	37,3500	36,8200	6 933	256 882	15:54
ARTIFEX (ART)	15,2800	-0,65%	15,2000	15,3600	15,1200	1 219	18 529	15:29
ASBIS (ASB)	25,9800	1,41%	25,8000	26,4000	25,7000	53 941	1 409 289	15:59
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:28
ASSECOBS (ABS)	88,8000	-2,42%	91,0000	91,0000	88,8000	209	18 700	15:59
ASSECOPOL (ACP)	203,6000	-1,45%	205,6000	208,8000	203,0000	102 998	21 145 428	15:59
ASSECOSEE (ASE)	77,0000	2,94%	74,9000	77,4000	74,9000	2 226	170 922	15:54
ASTARTA (AST)	52,9000	-0,56%	53,3000	54,4000	52,8000	5 648	300 317	15:49
ATAL (1AT)	57,7000	-1,54%	58,3000	58,6000	57,2000	20 606	1 186 302	15:49
ATENDE (ATD)	3,2200	-0,62%	3,2700	3,2700	3,2000	11 765	37 982	15:07
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)	3,7600	-0,53%	3,8000	3,8000	3,7600	2 584	9 790	15:40
ATREM (ATR)	47,1000	2,61%	45,9000	47,8000	45,9000	20 289	955 785	15:59
AUTOPARTN (APR)	20,0500	0,75%	19,9000	20,7500	19,9000	102 998	2 094 016	15:59
BBIDEV (BBD)	5,3500	0,94%	5,4000	5,4000	5,3000	1 160	6 210	14:03
BENEFIT (BFT)	3 090,0000	-1,90%	3 135,0000	3 165,0000	3 085,0000	2 658	8 354 525	15:59
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)	13,9000	-1,00%	14,0600	14,0800	13,9000	5 196	73 024	15:21
BIOCELTIX (BCX)	101,0000	0,40%	100,6000	102,8000	100,0000	4 743	479 044	15:37
BIOMAXIMA (BMX)	14,0000	0,72%	13,9000	14,3000	13,7500	8 280	115 945	15:44
BIOMEDLUB (BML)	5,1600	-0,58%	5,1500	5,2100	5,1100	45 460	233 424	15:55
BIOPLANET (BIP)	17,2000	-0,58%	17,2000	17,2000	17,2000	1	17	15:46
BIOTON (BIO)	4,1200	-1,20%	4,1700	4,1800	4,0900	80 898	334 416	15:44
BLOOBER (BLO)	32,5500	-1,36%	33,5500	33,5500	32,5000	6 438	211 915	15:57
BNPPPL (BNP)	103,5000	0,98%	103,0000	104,0000	102,5000	3 926	406 096	15:54
BOGDANKA (LWB)	24,0000	-3,23%	25,0000	25,0000	23,7000	60 023	1 446 731	15:59
BOOMBIT (BBT)	7,1600	-2,19%	7,3200	7,3200	7,0000	1 903	13 432	15:41
BORYSZEW (BRS)	6,4000	-0,93%	6,3800	6,4600	6,2600	50 739	323 300	15:53
BOS	10,3000	0,98%	10,3000	10,3000	10,2000	10 171	104 573	15:59
BOWIM (BOW)	4,6800	-0,43%	4,6000	4,7100	4,6000	925	4 285	15:38
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)	573,0000	0,88%	575,0000	586,0000	573,0000	34 966	20 297 657	15:59
BUMECH (BMC)	8,7100	-0,57%	8,7600	8,7600	8,6500	3 552	30 979	15:49
CAPITAL (CPA)	0,1700	-22,73%	0,2000	0,2000	0,1700	45 900	8 233	15:30
CAPITEA (CAP)	0,4605	-3,05%	0,4670	0,4740	0,4600	155 670	72 138	15:58
CAPTORTX (CTX)	42,0000	1,69%	41,4000	42,1000	41,2000	12 448	518 287	15:50
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	191,0000	-0,96%	192,4000	194,1500	190,3000	164 232	31 568 005	15:59
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	265,2000	-1,41%	269,0000	271,1000	265,0000	82 878	22 179 594	15:59
CDRL (CDL)	10,2000	0,00%	10,3000	10,3000	10,2000	22	225	09:18
CELTIC (CPD)	6,1400	2,33%	5,9000	6,2000	5,9000	24 396	147 824	15:51
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	1 321 515	3 537 074	15:56
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	5 944	137 885	15:45
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	1 203 344	2 867 122	15:59
COGNOR (COG)	7,4250	-0,74%	7,4800	7,5700	7,4000	16 827	125 722	15:59
COLUMBUS (CLC)	6,7600	-2,45%	6,9400	7,0000	6,7600	35 213	241 685	15:57
COMP (CMP)	235,0000	0,86%	232,0000	236,0000	232,0000	397	93 067	15:35
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9540	-1,85%	0,9720	0,9780	0,9400	43 650	41 366	15:45
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)	280,0000	-0,36%	281,0000	284,5000	277,5000	2 355	660 299	15:57
CYBERFLKS (CBF)	156,2000	-1,14%	158,6000	162,8000	155,0000	10 425	1 654 182	15:59
CYFRPLSAT (CPS)	16,5900	-0,54%	16,7300	16,8300	16,5250	247 482	4 130 444	15:59
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	2 392	114 502	15:55
DATAWALK (DAT)	117,0000	0,17%	116,8000	119,6400	116,5600	2 721	321 144	15:57
DBENERGY (DBE)	12,0000	-4,76%	12,3500	12,6500	11,5500	1 910	22 897	15:36
DEBICA (DBC)	83,0000	0,00%	83,0000	83,0000	82,7000	691	57 249	15:37
DECORA (DCR)	74,2000	0,27%	74,4000	74,4000	73,6000	313	23 211	15:01
DEKPOL (DEK)	71,0000	4,72%	68,2000	71,0000	66,8000	8 240	560 429	15:43
DELKO (DEL)	6,9200	0,87%	6,8600	6,9200	6,8600	1 047	7 224	15:58
DEVELIA (DVL)	8,1400	4,49%	7,8000	8,3200	7,8000	525 667	4 239 725	15:59
DGA	(19,0000)	-	-	-	-	-	-	09:00
DIAG (DIA)	161,2000	1,00%	159,6000	163,4500	159,5500	42 787	6 920 679	15:59
DIGITANET (DIG)	80,5000	0,00%	80,5000	80,6000	78,0000	2 963	235 884	15:56
DIGITREE (DTR)	14,0000	0,00%	14,0000	14,0000	14,0000	4	56	09:00
DINOPL (DNP)	518,8000	-2,30%	532,2000	537,2000	518,2000	97 278	51 566 479	15:59
DMGROUP (DMG)	3,7500	2,18%	3,7600	3,7600	3,7500	11	41	09:52
DOMDEV (DOM)	243,5000	3,84%	235,0000	245,0000	234,0000	2 996	716 033	15:53
DRAGOENT (DGE)	22,2000	-0,45%	22,3000	22,3000	21,4000	69	1 516	15:18
ECBSA (ECB)	31,4000	0,00%	31,6000	31,6000	30,9000	3 916	121 637	15:24
ECHO (ECH)	5,2000	0,78%	5,1200	5,2200	5,1200	151 680	788 548	15:56
EDINVEST (EDI)	5,9200	0,34%	5,9000	5,9200	5,8000	536	3 139	15:21
EFEKT (EFK)	(5,0500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	48,5500	2,21%	47,2000	49,3000	47,0500	9 713	469 709	15:59
ELKOP (EKP)	2,4400	-3,56%	2,5300	2,5300	2,4400	1 445	3 532	12:40
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)	20,2400	0,70%	20,3000	20,7800	20,1800	212 690	4 352 541	15:59
ENELMED (ENE)	19,8000	4,21%	19,7000	20,0000	19,0000	1 418	28 112	15:49
ENERGA (ENG)	12,6800	0,00%	12,6200	12,7000	12,5600	11 625	147 238	15:53
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)	0,7740	0,00%	0,7740	0,7740	0,7400	16 802	12 601	12:48
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)	4,8400	-3,97%	5,0000	5,0000	4,8100	111 580	543 837	15:52
EUROCASH (EUR)	8,1350	-0,37%	8,1700	8,2500	8,1350	100 183	822 207	15:59
EUROHOLD (EHG)	2,4200	-4,72%	2,5000	2,5000	2,4200	85	212	12:25
EUROTEL (ETL)	23,5000	3,52%	22,7000	24,0000	22,5000	9 536	220 433	15:48
FABRITY (FAB)	28,1000	0,00%	28,2000	28,3000	28,1000	402	11 332	15:00
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)	36,8000	-0,54%	37,0000	37,0000	36,7000	4 366	161 286	15:54
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	16 618	518 487	14:09
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	7,0000	10 084	71 181	15:51
GENOMTEC (GMT)	7,0700	0,00%	7,0700	7,1000	6,9800	15 500	109 610	13:52
GETIN (GTN)	0,6730	5,16%	0,6500	0,7000	0,6430	6 352 282	4 319 712	15:59
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	54,2000	0,37%	54,2000	54,6500	53,9500	56 096	3 043 799	15:59
GREENX (GRX)	1,7710	-0,56%	1,7810	1,8200	1,7500	356 421	639 204	15:59
GRENEVIA (GEA)	2,6750	0,19%	2,6800	2,6800	2,6500	38 217	101 942	15:55
GRODNO (GRN)	9,9400	-0,60%	10,1000	10,1000	9,9400	924	9 268	15:51
GRUPAAZOTY (ATT)	19,0100	-13,90%	21,8000	22,0000	18,8900	1 841 721	36 807 658	15:59
GRUPRACUJ (GPP)	63,7000	-0,47%	64,0000	65,0000	62,8000	27 995	1 788 704	15:57
GTC	3,9800	0,00%	3,9900	4,0900	3,9800	19 812	79 297	15:38
HANDLOWY (BHW)	109,4000	-1,44%	111,0000	111,4000	109,2000	29 995	3 325 685	15:59
HARPER (HRP)	6,6800	7,74%	6,2200	6,7200	6,2200	22 069	142 940	15:58
HELIO (HEL)	26,6000	-0,75%	26,8000	26,8000	26,6000	400	10 641	14:37
HERKULES (HRS)	1,2850	-1,91%	1,3000	1,3000	1,2600	9 239	11 735	14:27
HUUUGE-S144 (HUGE)	18,9800	-0,11%	18,9400	18,9800	18,6200	31 043	583 856	15:58
HYDROTOR (HDR)	21,0000	0,00%	20,9000	21,0000	20,9000	159	3 328	14:38
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	2 425	65 435	15:38
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,5000	2,43%	28,8000	30,5000	28,8000	2 824	82 657	14:56
IMMOBILE (GKI)	3,8000	6,15%	3,5900	4,1400	3,5400	65 930	253 791	15:58
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)	313,0000	-0,16%	312,0000	318,5000	310,0000	1 879	593 883	15:59
INPRO (INP)	7,1000	1,43%	7,1500	7,1500	7,1000	22	156	09:14
INSTALKRK (INK)	41,1000	-0,96%	41,5000	41,5000	40,5000	1 321	54 193	13:58
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,1800	4,81%	2,1900	2,1900	2,0800	77	164	15:44
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)	6,9800	0,00%	6,9800	6,9800	6,9000	3 004	20 963	15:14
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	143 222	3 310 474	15:59
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)	18,1000	1,23%	17,8800	18,7600	17,8000	22 600	410 521	15:34
KETY (KTY)	877,0000	-1,63%	893,0000	908,0000	877,0000	8 161	7 297 569	15:59
KGHM (KGH)	130,9000	-1,43%	134,0000	134,8500	130,6500	294 417	39 331 534	15:59
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)	5,5000	0,00%	5,4800	5,6000	5,3200	5 307	29 290	15:58
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)	390,7000	-1,09%	395,4000	398,5000	390,7000	15 894	6 284 258	15:59
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	145 992	447 714	15:43
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	2 111	15 963	14:54
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	14 675,0000	-0,37%	14 790,0000	15 020,0000	14 655,0000	3 539	52 658 605	15:59	Reklama
LSISOFT (LSI)	23,4000	-0,85%	23,6000	23,6000	23,4000	4	94	12:09
LUBAWA (LBW)	8,8000	-0,11%	8,8850	8,8850	8,7000	196 289	1 724 030	15:58
MABION (MAB)	9,7500	-0,51%	9,8000	9,8000	9,7000	17 761	173 755	15:45
MAKARONPL (MAK)	19,8600	-0,70%	19,9600	19,9600	19,8600	856	17 036	15:19
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)	7,5800	1,34%	7,4800	7,6200	7,3200	33 099	250 307	15:58
MAXCOM (MXC)	6,3400	-0,94%	6,4600	6,4600	6,3400	1 687	10 701	11:36
MBANK (MBK)	755,0000	-1,95%	770,0000	783,6000	755,0000	29 163	22 627 621	15:59
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,3000	0,00%	28,3000	28,5000	28,1000	3 508	99 198	15:28
MDIENERGIA (MDI)	1,1150	5,19%	1,0600	1,1150	1,0600	1 305	1 414	15:54
MEDICALG (MDG)	31,6500	2,43%	31,0000	32,5500	31,0000	39 260	1 243 826	15:48
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)	29,0000	-2,36%	29,5000	29,8000	29,0000	3 073	90 225	15:57
MERCATOR (MRC)	47,5000	-0,84%	48,0000	48,0000	47,4000	2 601	123 688	15:56
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)	2,1900	11,17%	2,0000	2,3500	2,0000	624 280	1 385 918	15:58
MILLENNIUM (MIL)	13,7700	1,25%	13,6000	14,0900	13,6000	1 690 836	23 488 542	15:59
MIRACULUM (MIR)	0,8640	-1,59%	0,8800	0,8800	0,8640	1 322	1 142	13:39
MIRBUD (MRB)	14,0100	0,14%	14,0200	14,2600	14,0100	45 783	646 661	15:59
MLPGROUP (MLG)	81,8000	-0,24%	80,6000	81,8000	80,6000	37	2 985	13:11
MLSYSTEM (MLS)	17,2000	-1,15%	17,4000	17,4600	17,2000	1 418	24 435	15:53
MOBRUK (MBR)	295,5000	-0,34%	298,5000	300,0000	294,5000	3 469	1 031 053	15:57
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)	5,7800	-0,69%	5,8000	5,8500	5,6300	32 788	189 017	15:53
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)	6,0800	0,00%	6,0000	6,1200	6,0000	14 279	87 143	13:59
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	30 939	1 236 949	15:55
MUZA (MZA)	13,1000	0,00%	13,1000	13,1000	13,1000	270	3 537	09:00
MWTRADE (MWT)	3,5000	-6,42%	3,7200	3,7200	3,5000	1 381	4 848	15:14
NANOGROUP (NNG)	2,6400	-0,19%	2,6500	2,6500	2,5050	29 569	76 388	15:48
NEUCA (NEU)	680,0000	1,80%	670,0000	683,0000	662,0000	2 124	1 422 865	15:57
NEWAG (NWG)	70,8000	0,00%	70,8000	71,0000	70,0000	4 931	348 464	15:57
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	236	24 548	15:50
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)	0,6600	0,61%	0,6560	0,6600	0,6560	7 944	5 224	10:29
NTTSYSTEM (NTT)	11,2000	6,67%	10,6000	11,2500	10,5000	20 746	227 370	15:50
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)	0,9260	2,89%	0,9180	0,9260	0,8900	8 391	7 633	15:09
OPONEO.PL (OPN)	92,6000	-0,43%	93,4000	93,4000	92,2000	8 975	832 736	15:54
OPTEAM (OPM)	3,8200	0,53%	3,8000	3,8200	3,8000	993	3 776	14:27
ORANGEPL (OPL)	8,8860	-0,67%	8,9500	9,0260	8,8640	436 064	3 898 932	15:59
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	15:30
OTLOG (OTS)	15,1000	0,00%	15,1000	15,3200	14,8600	1 229	18 407	15:12
OTMUCHOW (OTM)	5,2800	0,00%	5,2800	5,2800	5,1000	105	542	10:49
PAMAPOL (PMP)	2,5900	-0,38%	2,6000	2,6000	2,5100	4 165	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	2 411	142 864	13:46
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)	70,6000	0,57%	70,2000	70,9000	70,2000	2 258	159 195	15:58
PCFGROUP (PCF)	5,1400	0,78%	5,0800	5,1900	5,0800	39 270	200 923	15:57
PEKABEX (PBX)	17,5000	2,04%	17,1500	17,5500	17,1500	4 065	70 936	15:56
PEKAO (PEO)	186,5500	-0,24%	187,4000	191,6500	186,0500	691 382	131 183 721	15:59
Reklama
PEPCO (PCO)	20,5100	-1,35%	20,8400	20,9200	20,2200	1 479 270	30 382 442	15:59	Reklama
PEPEES (PPS)	0,9700	-0,51%	0,9950	1,0000	0,9700	10 610	10 311	14:52
PGE	11,8600	-0,55%	11,9600	12,2100	11,8050	2 775 607	33 395 153	15:59
PGFGROUP (PGV)	0,5560	-7,33%	0,5920	0,6500	0,5560	91 904	56 257	15:58
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)	87,5300	-0,76%	88,4000	88,9400	87,5000	1 616 126	143 159 258	15:59
PKOBP (PKO)	78,1600	-0,03%	78,6800	79,7400	78,1000	1 545 791	122 606 136	15:59
PKPCARGO (PKP)	15,4000	-0,39%	15,5200	15,6900	15,4000	45 088	699 949	15:57
PLAYWAY (PLW)	289,0000	1,76%	287,0000	293,0000	284,0000	1 821	525 429	15:50
PLAZACNTR (PLZ)	2,5000	-0,40%	2,5000	2,5000	2,5000	1 880	4 700	10:57
PMPG (PGM)	2,3100	-1,70%	2,2500	2,3100	2,2300	3 354	7 547	12:48
POLENERGIA (PEP)	60,0000	0,33%	59,8000	60,2000	59,6000	1 982	118 749	15:16
POLICE (PCE)	8,9400	-2,19%	9,1000	9,1000	8,8800	8 436	75 104	15:56
POLIMEXMS (PXM)	4,5300	-1,41%	4,5800	4,6750	4,5200	380 216	1 746 078	15:59
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	91 128	137 423	15:53
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)	49,9000	-4,41%	51,8000	52,2000	49,0000	2 114	104 986	15:32
PURE (PUR)	5,1400	-4,28%	5,3500	5,3500	4,9700	52 086	265 638	15:59
PZU	59,5000	-0,40%	59,9600	60,6600	59,4600	948 831	56 962 791	15:59
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)	0,1270	-30,37%	0,1754	0,1798	0,1270	19 888 598	3 134 854	15:59
RAFAMET (RAF)	63,0000	-8,70%	69,0000	69,0000	63,0000	5 979	385 969	15:45
RAINBOW (RBW)	125,9000	-2,02%	128,9000	129,7000	125,4000	68 071	8 629 150	15:59
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	48	778	15:57
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	208	2 698	15:44
RENDER (RND)	85,6000	-1,61%	87,6000	87,6000	82,0000	695	58 845	15:14
ROPCZYCE (RPC)	27,0000	-0,37%	27,1000	27,6000	27,0000	81	2 205	15:58
RYVU (RVU)	31,0000	-1,90%	32,0000	32,0000	31,0000	17 441	548 060	15:59
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)	501,4000	-0,71%	510,0000	515,4000	500,8000	58 532	29 798 429	15:59
SANTANDER (SAN)	30,8400	0,78%	30,5000	30,8550	30,5000	659	20 295	14:32
SANWIL (SNW)	1,2850	-0,77%	1,2950	1,3050	1,2750	22 307	28 857	15:58
SCPFL (SCP)	159,0000	-1,00%	161,8000	161,8000	158,0000	268	42 536	15:53
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,00%	8,4000	8,4000	8,3200	2 981	24 897	15:39
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	151 291	4 907 065	15:59
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)	49,8000	0,81%	49,6000	49,9000	49,3000	4 460	221 259	15:49
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)	28,2000	1,81%	28,0000	28,4000	27,7000	2 609	73 116	15:48
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	60	1 029	14:36
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	1 190 326	3 773 698	15:53
STALPROD (STP)	251,0000	0,00%	251,0000	253,0000	250,0000	131	32 823	15:19
Reklama
STALPROFI (STF)	8,4800	0,00%	8,5000	8,5000	8,4400	2 863	24 295	15:21	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)	106,0000	-5,36%	112,5000	112,5000	104,5000	2 910	312 002	15:59
SYNEKTIK (SNT)	200,6000	-0,20%	201,2000	203,6000	199,7000	17 506	3 528 125	15:59
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)	8,8460	0,00%	8,8460	8,9640	8,7560	1 441 017	12 776 872	15:59
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)	57,2000	3,06%	55,8500	57,7000	55,8500	93 991	5 358 714	15:59
TORPOL (TOR)	36,9000	-0,27%	37,0000	37,0000	36,8000	4 407	162 604	15:59
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,7200	4,52%	9,3200	9,8000	9,3000	244 609	2 351 309	15:59
TRAKCJA (TRK)	2,1600	-1,14%	2,1650	2,1850	2,1100	99 562	213 958	15:47
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)	81,3000	-0,25%	82,3000	82,4000	81,2000	8 189	669 071	15:59
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	2 228	27 339	13:57
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	1 252	13 868	15:39
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	1 706	238 696	15:59
URTESTE (URT)	47,8000	-3,63%	48,0000	48,0000	47,8000	36	1 726	15:20
VERCOM (VRC)	117,6000	-1,51%	117,8000	118,4000	116,2000	1 796	211 162	15:58
VIGOPHOTN (VGO)	485,0000	-1,02%	490,0000	490,0000	484,0000	337	163 755	15:46
VINDEXUS (VIN)	11,7500	0,43%	11,8000	12,0000	11,6000	5 750	68 605	15:09
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	15:30
VIVID (VVD)	0,5300	0,00%	0,5300	0,5340	0,5120	32 771	17 222	15:47
VOTUM (VOT)	45,8000	1,78%	45,2000	46,4000	45,1500	21 934	999 580	15:58
VOXEL (VOX)	181,0000	3,43%	176,0000	184,6000	174,0000	8 441	1 501 709	15:55
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	6 463	17 427	15:53
WASKO (WAS)	1,8300	2,52%	1,7850	1,8500	1,7800	17 820	32 246	15:24
WAWEL (WWL)	650,0000	0,62%	662,0000	662,0000	650,0000	11	7 270	15:46
WIELTON (WLT)	6,2700	-0,79%	6,3300	6,3800	6,2700	28 135	177 759	15:58
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	15:37
WIRTUALNA (WPL)	79,7000	0,00%	79,7000	80,8000	79,2000	23 258	1 859 247	15:56
WITTCHEN (WTN)	18,8800	0,00%	18,8600	18,8800	18,6200	6 344	119 288	15:57
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)	71,4200	-0,94%	72,1000	72,5000	71,3000	112 098	8 077 343	15:59
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,1200	-0,33%	21,2900	21,4700	21,0800	833 466	17 719 942	15:59
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	13 086	317 122	15:48
ZREMB (ZRE)	6,5200	-2,69%	6,7000	6,7500	6,5000	25 353	166 695	15:59
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.