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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	106 454,99	0,80%	105 952,74	106 595,43	105 952,74	105 605,91	560 587 883	12:48
WIG20	2 908,91	1,01%	2 894,35	2 909,61	2 891,55	2 879,77	452 339 298	13:03
WIG30	3 759,50	0,86%	3 740,85	3 761,08	3 740,85	3 727,45	509 688 163	13:03
mWIG40	7 972,71	0,80%	7 918,07	7 978,71	7 916,01	7 909,38	99 016 379	12:48
sWIG80	28 859,95	0,40%	28 773,23	28 909,50	28 773,23	28 745,24	29 599 645	12:48
WIG-BANKI	16 940,41	1,54%	16 768,29	16 972,98	16 768,29	16 682,68	151 048 929	12:48
WIG-BUDOW	8 483,67	1,42%	8 431,61	8 515,70	8 431,61	8 364,54	11 745 389	12:48
WIG-CHEMIA	8 381,12	-6,91%	8 859,68	8 859,68	8 352,35	9 003,52	18 392 494	12:48
WIG-ENERG	4 554,32	1,02%	4 516,75	4 581,50	4 510,65	4 508,53	33 761 047	12:48
WIG-INFO	9 822,64	-0,19%	9 832,93	9 922,90	9 792,43	9 841,55	12 508 999	12:48
WIG-MEDIA	7 093,91	0,07%	7 102,03	7 170,00	7 091,53	7 088,89	1 734 883	12:48
WIG-NRCHOM	5 458,85	2,69%	5 319,72	5 474,81	5 319,72	5 315,94	6 362 135	12:48
WIG-PALIWA	9 705,44	0,64%	9 699,59	9 719,71	9 632,00	9 643,98	76 168 883	12:48
WIG-Poland	111 105,84	0,65%	111 105,84	111 105,84	111 105,84	110 390,35	545 388 320	11:15
WIG-SPOZYW	3 073,47	1,11%	3 040,17	3 093,69	3 040,17	3 039,82	2 343 730	12:48
WIG20lev	584,90	1,74%	580,64	586,56	579,52	574,90	418 224 106	12:48
WIG20short	2 900,99	-0,85%	2 911,85	2 914,70	2 896,78	2 925,84	418 224 106	12:48
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	152 289 809	11:15
mWIG40dvp	191,06	1,08%	191,06	191,06	191,06	189,02	99 365 497	11:00
mWIG40TR	12 340,20	0,83%	12 255,64	12 349,50	12 252,44	12 239,03	99 016 379	12:48
mWIG40TRlv	19 361,41	1,64%	19 098,20	19 390,36	19 088,23	19 048,91	99 016 379	12:48
mWIG40TRsh	2 337,96	-0,80%	2 354,24	2 354,86	2 336,17	2 356,84	99 016 379	12:48
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	29 644 682	11:00
sWIG80TR	44 711,70	0,40%	44 577,34	44 788,45	44 577,34	44 533,97	29 599 645	12:48
WIG140	2 064,90	0,81%	2 054,96	2 067,65	2 054,96	2 048,24	546 840 130	12:48
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	424 206 470	11:00
WIG20TR	6 241,66	0,88%	6 218,69	6 250,57	6 212,68	6 187,37	418 224 106	12:48
WIG20TRlev	5 377,59	1,74%	5 338,34	5 392,81	5 328,07	5 285,50	418 224 106	12:48
WIG20TRsht	2 715,53	-0,85%	2 725,70	2 728,36	2 711,59	2 738,87	418 224 106	12:48
WIG30TR	7 922,14	0,74%	7 891,94	7 934,62	7 891,94	7 863,67	473 256 964	12:48
WIG-CEE	2 485,31	0,53%	2 485,31	2 485,31	2 485,31	2 472,18	4 412 016	11:15
WIGdiv	2 373,12	0,99%	2 359,06	2 380,21	2 359,06	2 349,75	117 725 881	12:48
WIGdivplus	2 166,46	0,91%	2 156,03	2 170,25	2 156,03	2 146,85	229 417 930	12:48
WIG.GAMES	17 879,05	0,29%	17 926,97	17 998,91	17 855,85	17 827,78	12 180 711	12:48
WIG-GORNIC	4 445,78	1,13%	4 434,65	4 459,84	4 415,57	4 396,02	22 947 332	12:48
WIG-GRY	22 922,92	0,13%	23 029,40	23 079,43	22 852,15	22 893,71	13 164 174	12:48
WIGind	17 191,34	-1,20%	17 386,63	17 386,63	17 191,34	17 400,16	25 153 842	12:48
WIG-LEKI	3 370,03	-0,06%	3 386,36	3 393,66	3 356,17	3 372,12	996 194	12:48
WIGmed	18 909,03	1,12%	18 800,14	18 909,03	18 776,21	18 700,29	17 658 836	12:48
WIG-MOTO	8 729,78	1,12%	8 650,22	8 755,75	8 631,35	8 633,15	3 087 206	12:48
WIG.MS-BAS	17 938,18	1,15%	17 845,44	18 019,74	17 767,65	17 734,11	53 051 320	12:48
WIG.MS-ECM	8 931,14	0,10%	8 937,21	8 947,75	8 875,53	8 922,61	78 552 150	12:48
WIG.MS-FIN	20 274,42	1,27%	20 113,49	20 293,81	20 111,81	20 020,77	143 883 645	12:48
WIG-ODZIEZ	11 150,76	0,62%	11 109,86	11 184,33	11 084,72	11 081,62	43 494 015	12:48
WIGtechTR	18 468,52	0,36%	18 450,52	18 520,66	18 438,77	18 402,45	36 797 647	12:48
WIG-Ukrain	585,17	4,18%	585,17	585,17	585,17	561,67	4 061 218	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6000	0,39%	2,5700	2,6000	2,5700	1 285	3 319	11:56	Reklama
08OCTAVA (08N)	0,7750	0,00%	0,7750	0,7750	0,7750	1	1	11:30
11BIT (11B)	186,5000	-0,05%	188,5000	190,0000	185,7000	6 293	1 185 298	12:44
3RGAMES (3RG)	0,8300	1,47%	0,8180	0,8600	0,8100	69 593	58 810	12:40
4MASS (4MS)	4,6300	4,28%	4,4400	4,6300	4,3950	21 412	97 592	12:44
ABPL (ABE)	97,0000	0,00%	97,8000	97,8000	96,7000	955	93 091	12:37
ACAUTOGAZ (ACG)	29,7000	-1,66%	30,0000	30,0000	29,7000	800	23 906	12:46
ACTION (ACT)	24,9500	1,01%	24,7000	25,0000	24,6000	6 476	161 518	12:47
ADIUVO (ADV)	0,8620	-2,71%	0,8800	0,8800	0,8620	14 901	12 954	11:14
AGORA (AGO)	9,2200	0,88%	9,2400	9,2600	9,1000	10 133	92 838	12:29
AGROTON (AGT)	4,9900	2,67%	4,9100	5,2600	4,9100	16 190	82 234	12:38
AIGAMES (ALG)	0,9140	0,00%	0,9120	0,9140	0,9120	30	27	10:59
AILLERON (ALL)	20,1000	-2,66%	20,6500	20,6500	20,0000	3 449	69 485	12:38
AIRWAY (AWM)	0,3980	-0,38%	0,3995	0,4090	0,3920	261 827	104 561	12:41
ALIOR (ALR)	98,7200	1,69%	97,8000	99,0000	97,1000	123 433	12 158 926	12:48
ALLEGRO (ALE)	35,4150	-0,38%	35,4550	35,5500	34,9000	1 077 267	37 968 323	12:48
ALTA (AAT)	2,0500	-1,44%	2,0800	2,0800	2,0300	3 010	6 171	12:13
ALTUSTFI (ALI)	1,9950	-5,00%	2,1000	2,1000	1,9850	31 196	62 631	12:34
AMBRA (AMB)	22,1000	-0,23%	21,9500	22,1000	21,2500	15 320	335 554	12:32
AMICA (AMC)	62,0000	-0,32%	62,2000	63,0000	61,6000	1 153	71 793	12:22
AMPLI (APL)	0,9000	0,00%	0,9000	0,9000	0,9000	15	14	11:30
AMREST (EAT)	15,7200	1,16%	15,7000	15,7600	15,5600	37 108	581 136	12:48
ANSWEAR (ANR)	29,4500	-1,17%	30,2000	30,5000	29,2000	35 585	1 064 394	12:45
APATOR (APT)	20,2500	-0,25%	20,4000	20,6000	20,2500	2 491	50 978	12:39
APLISENS (APN)	19,5500	2,09%	19,2500	19,5500	19,2500	12	232	09:07
APSENERGY (APE)	3,0000	-1,64%	3,0600	3,1500	3,0000	3 123	9 499	12:26
ARCHICOM (ARH)	45,7000	1,11%	45,2000	45,8000	44,6000	351	15 807	12:45
ARCTIC (ATC)	11,8000	-0,84%	11,9200	11,9200	11,6600	24 797	291 327	12:41
ARLEN (ARL)	37,1200	-0,35%	37,2600	37,3500	37,0400	3 587	133 133	12:46
ARTIFEX (ART)	15,3000	-0,52%	15,2000	15,3600	15,1200	591	8 995	12:11
ASBIS (ASB)	26,2400	2,42%	25,8000	26,4000	25,7000	28 744	752 475	12:48
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:16
ASSECOBS (ABS)	89,4000	-1,76%	91,0000	91,0000	89,2000	68	6 138	12:39
ASSECOPOL (ACP)	205,0000	-0,77%	205,6000	208,8000	203,2000	33 499	6 898 539	12:48
ASSECOSEE (ASE)	77,0000	2,94%	74,9000	77,4000	74,9000	867	66 306	12:35
ASTARTA (AST)	53,1000	-0,19%	53,3000	54,4000	52,8000	5 060	269 086	12:35
ATAL (1AT)	57,7000	-1,54%	58,3000	58,6000	57,4000	10 839	625 270	12:48
ATENDE (ATD)	3,2200	-0,62%	3,2700	3,2700	3,2000	9 804	31 667	11:29
ATLANTAPL (ATP)	16,0000	0,00%	15,8500	16,0000	15,8500	38	604	11:01
ATLANTIS (ATS)	(2,2200)	-	-	-	-	-	-	09:00
ATMGRUPA (ATG)	3,8000	0,53%	3,8000	3,8000	3,7600	2 391	9 063	12:24
ATREM (ATR)	46,3000	0,87%	45,9000	47,8000	45,9000	13 967	656 540	12:48
AUTOPARTN (APR)	20,7000	4,02%	19,9000	20,7500	19,9000	62 544	1 269 342	12:47
BBIDEV (BBD)	5,3000	0,00%	5,4000	5,4000	5,3000	974	5 215	12:26
BENEFIT (BFT)	3 150,0000	0,00%	3 135,0000	3 165,0000	3 135,0000	1 601	5 048 300	12:47
BEST (BST)	24,0000	-0,83%	24,2000	24,2000	24,0000	517	12 425	11:32
BETACOM (BCM)	4,9400	1,23%	4,9400	4,9400	4,9400	197	973	09:25
BIGCHEESE (BCS)	14,0800	0,28%	14,0600	14,0800	13,9200	4 417	62 085	12:25
BIOCELTIX (BCX)	101,0000	0,40%	100,6000	102,8000	100,0000	4 476	452 059	12:45
BIOMAXIMA (BMX)	14,0000	0,72%	13,9000	14,3000	13,7500	5 030	70 380	12:48
BIOMEDLUB (BML)	5,1800	-0,19%	5,1500	5,2100	5,1100	31 583	162 047	12:36
BIOPLANET (BIP)	(17,3000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1600	-0,24%	4,1700	4,1700	4,0900	68 598	283 125	12:25
BLOOBER (BLO)	32,9000	-0,30%	33,5500	33,5500	32,5000	4 357	143 693	12:48
BNPPPL (BNP)	104,0000	1,46%	103,0000	104,0000	102,5000	2 369	244 649	12:19
BOGDANKA (LWB)	24,5000	-1,21%	25,0000	25,0000	24,2000	17 364	425 141	12:46
BOOMBIT (BBT)	7,0800	-3,28%	7,3200	7,3200	7,0000	1 837	12 963	12:38
BORYSZEW (BRS)	6,3600	-1,55%	6,3800	6,4600	6,2600	40 392	257 504	12:46
BOS	10,2200	0,20%	10,3000	10,3000	10,2000	3 933	40 357	12:29
BOWIM (BOW)	4,6800	-0,43%	4,6000	4,7100	4,6000	287	1 328	11:21
BRAND24 (B24)	57,2000	-1,38%	58,0000	58,0000	54,2000	563	31 356	12:44
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	580,6000	2,22%	575,0000	585,6000	574,2000	14 639	8 498 214	12:48
BUMECH (BMC)	8,6600	-1,14%	8,7600	8,7600	8,6600	2 955	25 795	11:20
CAPITAL (CPA)	0,2000	-9,09%	0,2000	0,2000	0,2000	14 319	2 864	12:21
CAPITEA (CAP)	0,4650	-2,11%	0,4670	0,4740	0,4650	53 660	25 015	12:36
CAPTORTX (CTX)	41,3000	0,00%	41,4000	42,1000	41,3000	6 695	277 889	12:37
CASPAR (CSR)	5,5500	2,78%	5,2500	5,5500	5,2500	502	2 786	12:46
CAVATINA (CAV)	16,1500	0,94%	16,1500	16,1500	16,1500	15	242	09:46
CCC	192,5000	-0,18%	192,4000	194,1500	191,3000	86 228	16 594 846	12:47
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,2000	0,07%	269,0000	271,1000	268,2000	28 844	7 766 564	12:47
CDRL (CDL)	10,2000	0,00%	10,3000	10,3000	10,2000	22	225	09:18
CELTIC (CPD)	6,1600	2,67%	5,9000	6,2000	5,9000	11 228	67 768	12:35
CEZ	211,2000	0,57%	210,0000	211,2000	210,0000	13	2 734	09:24
CFI	0,1680	12,75%	0,1680	0,1680	0,1680	10 390	1 746	12:32
CIGAMES (CIG)	2,6600	3,91%	2,5950	2,7500	2,5950	985 404	2 647 497	12:47
CITYSERV (CTS)	6,0000	0,00%	6,0000	6,0000	6,0000	150	900	11:30
CLNPHARMA (CLN)	23,2000	0,43%	23,1000	23,4000	23,0500	4 279	99 524	12:47
CLOUD (CLD)	46,4000	2,20%	45,4000	46,4000	45,4000	14	649	12:29
COALENERG (CLE)	2,4000	23,08%	2,0800	2,5300	2,0800	899 689	2 123 153	12:44
COGNOR (COG)	7,4950	0,20%	7,4800	7,5700	7,4000	9 596	71 816	12:46
COLUMBUS (CLC)	6,8900	-0,58%	6,9400	7,0000	6,8000	20 133	138 667	12:42
COMP (CMP)	235,0000	0,86%	232,0000	236,0000	232,0000	278	65 219	12:25
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9480	-2,47%	0,9720	0,9780	0,9400	30 806	29 157	12:47
CORMAY (CRM)	0,5000	-3,10%	0,5100	0,5100	0,5000	1 861	945	12:44
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	459,0000	-0,22%	459,0000	460,0000	450,0000	212	96 391	12:35
CREOTECH (CRI)	279,5000	-0,53%	281,0000	281,0000	277,5000	1 595	446 045	12:43
CYBERFLKS (CBF)	158,2000	0,13%	158,6000	162,8000	158,0000	5 732	921 308	12:48
CYFRPLSAT (CPS)	16,8300	0,90%	16,7300	16,8300	16,5600	156 470	2 613 957	12:48
CZTOREBKA (CZT)	0,4300	0,00%	0,4300	0,4300	0,4300	1 190	512	11:52
DADELO (DAD)	47,6000	0,21%	48,0000	48,1000	47,0000	1 597	76 495	12:20
DATAWALK (DAT)	118,9600	1,85%	116,8000	119,6400	116,8000	1 791	211 909	12:43
DBENERGY (DBE)	12,6500	0,40%	12,3500	12,6500	12,2000	276	3 397	12:30
DEBICA (DBC)	82,7000	-0,36%	83,0000	83,0000	82,7000	261	21 630	12:12
DECORA (DCR)	73,6000	-0,54%	74,4000	74,4000	73,6000	260	19 278	12:45
DEKPOL (DEK)	68,2000	0,59%	68,2000	68,2000	66,8000	5 268	356 007	12:41
DELKO (DEL)	6,9200	0,87%	6,8600	6,9200	6,8600	636	4 388	12:39
DEVELIA (DVL)	8,1900	5,13%	7,8000	8,3200	7,8000	430 578	3 458 385	12:48
DGA	(19,0000)	-	-	-	-	-	-	09:00
DIAG (DIA)	162,6000	1,88%	159,6000	163,4500	159,5500	38 257	6 189 253	12:48
DIGITANET (DIG)	80,3000	-0,25%	80,5000	80,6000	78,0000	2 104	167 528	12:47
DIGITREE (DTR)	14,0000	0,00%	14,0000	14,0000	14,0000	4	56	09:00
DINOPL (DNP)	533,4000	0,45%	532,2000	537,2000	531,2000	31 574	16 858 628	12:48
DMGROUP (DMG)	3,7500	2,18%	3,7600	3,7600	3,7500	11	41	09:52
DOMDEV (DOM)	241,0000	2,77%	235,0000	243,0000	234,0000	2 099	499 189	12:45
DRAGOENT (DGE)	22,3000	0,00%	22,3000	22,3000	22,3000	43	959	09:15
ECBSA (ECB)	30,9500	-1,43%	31,6000	31,6000	30,9000	3 414	105 887	12:39
ECHO (ECH)	5,2200	1,16%	5,1200	5,2200	5,1200	150 139	780 505	12:24
EDINVEST (EDI)	5,9000	0,00%	5,9000	5,9000	5,9000	198	1 168	11:21
EFEKT (EFK)	(5,0500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	48,9000	2,95%	47,2000	49,0000	47,0500	6 045	290 117	12:48
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)	#2,7200	-2,16%	-	-	-	-	-	12:41
ENEA (ENA)	20,4600	1,79%	20,3000	20,7800	20,2200	134 738	2 761 877	12:47
ENELMED (ENE)	19,1000	0,53%	19,7000	19,7000	19,0000	22	424	12:05
ENERGA (ENG)	12,6600	-0,16%	12,6200	12,7000	12,5600	6 714	84 936	12:37
ENERGOINS (ENI)	2,2400	-3,03%	2,3100	2,3400	2,2400	18 274	42 120	11:21
ENTER (ENT)	55,6000	-0,54%	56,3000	56,3000	55,5000	5 382	300 169	12:22
EQUNICO (EQU)	0,7740	0,00%	0,7740	0,7740	0,7400	16 802	12 601	12:48
ERBUD (ERB)	34,4000	0,29%	34,6500	34,6500	34,0500	739	25 461	12:32
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,0000	-1,10%	36,4000	36,4000	34,5000	4 441	157 698	12:12
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,8900	-2,98%	5,0000	5,0000	4,8100	87 459	426 774	12:43
EUROCASH (EUR)	8,2350	0,86%	8,1700	8,2500	8,1700	51 848	425 936	12:44
EUROHOLD (EHG)	2,4200	-4,72%	2,5000	2,5000	2,4200	85	212	12:25
EUROTEL (ETL)	23,2000	2,20%	22,7000	24,0000	22,5000	8 578	197 821	12:27
FABRITY (FAB)	28,3000	0,71%	28,2000	28,3000	28,1000	397	11 192	12:24
FASING (FSG)	11,6000	-3,33%	11,6000	11,6000	11,6000	267	3 097	11:52
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	12,3500	-0,40%	12,4000	12,4000	12,0000	674	8 090	12:45
FERRO (FRO)	37,0000	0,00%	37,0000	37,0000	36,7000	3 583	132 339	12:46
FMG	120,0000	-2,04%	126,0000	126,0000	120,0000	54	6 492	12:40
FON	#0,8000	0,00%	-	-	-	-	-	11:03
FORTE SA (FTE)	31,0000	0,00%	31,5000	31,5000	30,7000	16 328	509 441	12:31
Reklama
GAMEOPS (GOP)	17,1600	-2,05%	17,5200	17,5200	17,1600	1 279	22 237	12:14	Reklama
GAMFACTOR (GIF)	7,1200	1,71%	7,0000	7,1400	7,0000	6 124	43 350	12:37
GENOMTEC (GMT)	7,0900	0,28%	7,0700	7,1000	6,9800	15 332	108 421	12:31
GETIN (GTN)	0,6800	6,25%	0,6500	0,7000	0,6430	5 110 519	3 471 930	12:48
GIGROUP (GIG)	2,0400	-0,49%	2,0100	2,0400	1,9900	1 530	3 054	12:37
GOBARTO (GOB)	25,5000	3,66%	24,9000	25,5000	24,9000	400	10 052	09:03
GPW	54,3500	0,65%	54,2000	54,3500	53,9500	26 356	1 427 465	12:43
GREENX (GRX)	1,7900	0,51%	1,7810	1,8200	1,7720	244 510	440 919	12:32
GRENEVIA (GEA)	2,6700	0,00%	2,6800	2,6800	2,6500	19 513	52 185	12:42
GRODNO (GRN)	10,0500	0,50%	10,1000	10,1000	10,0000	627	6 299	12:24
GRUPAAZOTY (ATT)	19,9500	-9,65%	21,8000	22,0000	19,8400	884 349	18 194 966	12:48
GRUPRACUJ (GPP)	63,4000	-0,94%	64,0000	64,0000	62,8000	8 791	554 431	12:31
GTC	4,0900	2,76%	3,9900	4,0900	3,9800	1 794	7 220	12:17
HANDLOWY (BHW)	111,0000	0,00%	111,0000	111,4000	110,6000	11 599	1 288 739	12:47
HARPER (HRP)	6,6000	6,45%	6,2200	6,6200	6,2200	10 257	65 477	12:05
HELIO (HEL)	26,8000	0,00%	26,8000	26,8000	26,8000	3	80	09:07
HERKULES (HRS)	1,3000	-0,76%	1,3000	1,3000	1,2800	114	148	11:46
HUUUGE-S144 (HUGE)	18,8400	-0,84%	18,9400	18,9400	18,6200	19 809	371 465	12:48
HYDROTOR (HDR)	21,0000	0,00%	20,9000	21,0000	20,9000	37	775	10:38
IALBGR (IAG)	(0,2700)	-	-	-	-	-	-	11:30
IBSM (IBS)	74,4000	0,00%	74,4000	74,4000	74,4000	1	74	09:00
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,8000	-0,74%	26,9000	27,2000	26,6000	1 731	46 835	12:38
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,9000	0,35%	28,8000	30,5000	28,8000	2 529	73 976	12:48
IMMOBILE (GKI)	3,5500	-0,84%	3,5900	3,6000	3,5400	4 539	16 228	12:47
IMPERIO (IMP)	(1,2100)	-	-	-	-	-	-	09:00
IMS	3,7800	0,53%	3,7300	3,7800	3,7200	3 033	11 405	12:39
INC	1,8350	0,55%	1,8350	1,8350	1,8350	1 120	2 055	11:58
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	316,5000	0,96%	312,0000	318,5000	310,0000	1 289	407 659	12:31
INPRO (INP)	7,1000	1,43%	7,1500	7,1500	7,1000	22	156	09:14
INSTALKRK (INK)	40,7000	-1,93%	41,5000	41,5000	40,5000	1 280	52 508	11:41
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0800	0,00%	2,1900	2,1900	2,0800	52	110	12:37
INTERCARS (CAR)	586,0000	0,17%	585,0000	590,0000	582,0000	3 116	1 829 054	12:48
INTERSPPL (IPO)	0,3750	1,35%	0,3800	0,3800	0,3750	301	113	10:09
INTROL (INL)	6,9000	-1,15%	6,9800	6,9800	6,9000	2 554	17 822	12:06
IPOPEMA (IPE)	2,8000	1,08%	2,7700	2,8100	2,7700	7 716	21 423	10:52
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,6500	0,27%	3,6500	3,7600	3,6500	5	18	11:20
IZOSTAL (IZS)	2,5300	-0,78%	2,5500	2,5500	2,5200	13 034	33 019	12:34
JRH	4,7300	-2,27%	4,7300	4,7300	4,7300	1 267	5 993	11:22
JSW	23,2600	1,39%	23,1000	23,4400	22,9700	77 619	1 797 601	12:48
JWWINVEST (JWW)	3,1200	0,65%	3,1200	3,1200	3,0100	460	1 391	11:14
KCI	0,9080	0,89%	0,9000	0,9080	0,8860	22 516	20 292	10:29
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	18,2200	1,90%	17,8800	18,7600	17,8000	17 418	317 107	12:45
KETY (KTY)	896,5000	0,56%	893,0000	908,0000	893,0000	3 531	3 186 127	12:48
KGHM (KGH)	134,3000	1,13%	134,0000	134,8500	133,3500	135 522	18 179 220	12:48
KGL	13,9000	-2,80%	14,2000	14,2000	13,9000	857	11 916	10:51
KINOPOL (KPL)	16,0000	0,95%	15,8500	16,1000	15,8500	1 967	31 464	12:19
KOGENERA (KGN)	60,6000	1,17%	60,0000	60,6000	59,8000	1 514	91 203	12:26
KOMPAP (KMP)	26,6000	-2,21%	27,0000	27,0000	26,6000	471	12 691	12:37
KOMPUTRON (KOM)	5,4200	-1,45%	5,4800	5,5600	5,3200	1 692	9 261	12:37
KPPD (KPD)	(31,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,9680)	-	-	-	-	-	-	09:00
KRKA (KRK)	842,0000	-0,94%	850,0000	850,0000	842,0000	349	294 112	12:01
KRUK (KRU)	396,8000	0,46%	395,4000	398,5000	395,2000	6 135	2 439 148	12:47
KRVITAMIN (KVT)	9,4800	-4,24%	9,9000	9,9000	9,4800	2 306	22 208	10:57
KSGAGRO (KSG)	3,1700	8,19%	2,9400	3,2300	2,9400	139 093	426 162	12:27
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	14.07.2025
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,8400	1,07%	2,8100	2,8400	2,7900	8 276	23 370	12:40
LENTEX (LTX)	7,5600	0,00%	7,5600	7,5800	7,5600	928	7 020	11:19
LESS (LES)	0,2530	-0,78%	0,2470	0,2540	0,2400	14 682	3 539	10:28
LIBET (LBT)	1,4200	0,00%	1,4200	1,4200	1,4200	910	1 292	09:08
LOKUM (LKD)	(21,6000)	-	-	-	-	-	-	09:00
Reklama
LPP	14 895,0000	1,12%	14 790,0000	14 940,0000	14 785,0000	1 707	25 356 560	12:48	Reklama
LSISOFT (LSI)	23,4000	-0,85%	23,6000	23,6000	23,4000	4	94	12:09
LUBAWA (LBW)	8,7900	-0,23%	8,8850	8,8850	8,7000	108 216	949 966	12:48
MABION (MAB)	9,8000	0,00%	9,8000	9,8000	9,7000	15 760	154 152	12:24
MAKARONPL (MAK)	19,8600	-0,70%	19,9600	19,9600	19,8600	755	15 030	12:39
MANGATA (MGT)	66,4000	-0,90%	68,4000	68,4000	66,2000	121	8 043	12:25
MANYDEV (MAN)	#0,7100	11,99%	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,5000	0,27%	7,4800	7,5200	7,3200	2 201	16 407	12:43
MAXCOM (MXC)	6,3400	-0,94%	6,4600	6,4600	6,3400	1 687	10 701	11:36
MBANK (MBK)	780,4000	1,35%	770,0000	783,2000	770,0000	9 905	7 702 007	12:48
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,3000	0,00%	28,3000	28,5000	28,2000	1 824	51 612	11:55
MDIENERGIA (MDI)	1,0600	0,00%	1,0600	1,0800	1,0600	650	689	10:06
MEDICALG (MDG)	31,2000	0,97%	31,0000	32,5500	31,0000	33 723	1 069 445	12:42
MEDINICE (ICE)	7,9800	0,00%	7,9100	8,0000	7,8000	1 960	15 488	12:30
MEGARON (MEG)	6,3000	0,00%	6,3000	6,3000	6,3000	40	252	11:30
MENNICA (MNC)	29,1000	-2,02%	29,5000	29,8000	29,1000	1 429	42 139	12:47
MERCATOR (MRC)	47,6000	-0,63%	48,0000	48,0000	47,5000	578	27 561	12:32
MERCOR (MCR)	26,0000	1,56%	25,9000	26,0000	25,9000	237	6 152	12:24
MEXPOLSKA (MEX)	3,6200	0,00%	3,6200	3,6200	3,6200	8	29	12:16
MFO	36,1000	0,28%	36,1000	36,1000	35,3000	3 485	125 783	12:47
MILKILAND (MLK)	2,2000	11,68%	2,0000	2,3500	2,0000	488 044	1 086 607	12:36
MILLENNIUM (MIL)	13,9700	2,72%	13,6000	13,9700	13,6000	1 150 247	15 921 439	12:48
MIRACULUM (MIR)	0,8800	0,23%	0,8800	0,8800	0,8800	10	9	10:47
MIRBUD (MRB)	14,1600	1,22%	14,0200	14,1900	14,0200	24 164	341 166	12:42
MLPGROUP (MLG)	80,6000	-1,71%	80,6000	80,6000	80,6000	35	2 821	09:00
MLSYSTEM (MLS)	17,3800	-0,11%	17,4000	17,4600	17,2200	693	11 958	12:09
MOBRUK (MBR)	295,0000	-0,51%	298,5000	300,0000	294,5000	2 006	595 595	12:45
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,4400	-2,54%	32,4800	32,4800	31,3200	1 612	52 040	12:15
MOLECURE (MOC)	5,8300	0,17%	5,8000	5,8300	5,6300	25 480	146 570	12:45
MONNARI (MON)	5,1000	2,00%	5,0200	5,1000	5,0200	10 197	51 801	12:42
MOSTALPLC (MSP)	15,8000	0,64%	15,8000	15,8000	15,8000	2	32	09:00
MOSTALWAR (MSW)	7,7200	1,31%	7,6200	7,8200	7,6000	5 128	39 175	12:47
MOSTALZAB (MSZ)	6,1200	0,66%	6,0000	6,1200	6,0000	11 355	69 310	12:12
MOVIEGAME (MOV)	15,0600	-1,18%	15,2000	15,2000	15,0600	139	2 095	10:42
MURAPOL (MUR)	40,0500	2,96%	39,3500	40,4500	39,3500	20 717	827 594	12:28
MUZA (MZA)	13,1000	0,00%	13,1000	13,1000	13,1000	270	3 537	09:00
MWTRADE (MWT)	3,5000	-6,42%	3,7200	3,7200	3,5000	1 001	3 518	11:16
NANOGROUP (NNG)	2,6000	-1,70%	2,6500	2,6500	2,5050	27 798	71 744	12:38
NEUCA (NEU)	672,0000	0,60%	670,0000	674,0000	662,0000	1 760	1 176 927	12:48
NEWAG (NWG)	71,0000	0,28%	70,8000	71,0000	70,0000	2 767	195 596	12:46
NEXITY (NXG)	1,9000	0,00%	1,8000	1,9000	1,8000	75	136	11:37
NOCTILUCA (NCL)	105,0000	-0,94%	105,0000	105,0000	103,5000	86	8 996	12:29
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3680	-1,30%	1,3860	1,3860	1,3300	16 333	21 928	12:44
NOVITA (NVT)	94,4000	-1,46%	94,4000	94,4000	94,2000	22	2 074	11:33
NTCAPITAL (NTC)	0,6600	0,61%	0,6560	0,6600	0,6560	7 944	5 224	10:29
NTTSYSTEM (NTT)	10,7000	1,90%	10,6000	10,7500	10,5500	3 131	33 382	12:41
ODLEWNIE (ODL)	9,0400	-0,22%	9,0400	9,1600	9,0400	42	381	10:58
ONDE (OND)	10,0000	0,81%	9,9200	10,1400	9,9000	2 023	20 306	12:24
ONESANO (ONO)	0,9260	2,89%	0,9180	0,9260	0,9180	3 543	3 263	11:55
OPONEO.PL (OPN)	92,8000	-0,22%	93,4000	93,4000	92,4000	6 468	600 443	12:44
OPTEAM (OPM)	3,8000	0,00%	3,8000	3,8000	3,8000	393	1 493	11:55
ORANGEPL (OPL)	8,9640	0,20%	8,9500	9,0260	8,9220	188 149	1 688 991	12:47
ORCOGROUP (OPG)	4,8400	2,98%	4,2800	4,8600	4,2800	428	2 077	11:22
ORZBIALY (OBL)	39,6000	0,51%	39,6000	39,6000	39,6000	1	40	12:40
OTLOG (OTS)	15,1000	0,00%	15,1000	15,3200	14,8600	626	9 411	12:03
OTMUCHOW (OTM)	5,2800	0,00%	5,2800	5,2800	5,1000	105	542	10:49
PAMAPOL (PMP)	2,5900	-0,38%	2,6000	2,6000	2,5100	4 152	10 539	11:18
PANOVA (NVA)	15,8500	1,28%	15,8500	15,8500	15,8500	2	32	10:27
PASSUS (PAS)	59,2000	3,50%	57,0000	60,4000	57,0000	2 395	141 914	12:40
PATENTUS (PAT)	3,6400	2,25%	3,5700	3,6500	3,5100	6 367	22 955	12:14
PBG	#0,0200	11,11%	-	-	-	-	-	12:37
PBSFINANSE (PBF)	0,6500	-13,33%	0,6500	0,6500	0,6500	202	131	11:30
PCCEXOL (PCX)	2,6600	-0,37%	2,6700	2,6700	2,6100	3 411	8 967	11:50
PCCROKITA (PCR)	70,9000	1,00%	70,2000	70,9000	70,2000	1 378	97 100	12:31
PCFGROUP (PCF)	5,1600	1,18%	5,0800	5,1900	5,0800	13 561	69 654	12:26
PEKABEX (PBX)	17,4500	1,75%	17,1500	17,4500	17,1500	372	6 423	12:48
PEKAO (PEO)	190,4000	1,82%	187,4000	190,5000	187,4000	197 931	37 604 040	12:48
Reklama
PEPCO (PCO)	20,6000	-0,91%	20,8400	20,9200	20,2200	767 551	15 693 345	12:48	Reklama
PEPEES (PPS)	1,0000	2,56%	0,9950	1,0000	0,9750	133	133	10:41
PGE	12,0400	0,96%	11,9600	12,2100	11,9350	1 762 873	21 304 582	12:48
PGFGROUP (PGV)	0,6180	3,00%	0,5920	0,6500	0,5840	38 173	23 622	12:29
PHARMENA (PHR)	3,5300	-0,28%	3,5300	3,5400	3,3900	662	2 289	12:29
PHN	10,0000	0,00%	10,0000	10,0000	9,9000	1 242	12 381	11:19
PHOTON (PEN)	3,3000	0,61%	3,3100	3,3100	3,2700	399	1 315	12:00
PKNORLEN (PKN)	88,8200	0,70%	88,4000	88,9000	88,0600	871 656	77 267 961	12:48
PKOBP (PKO)	79,3800	1,53%	78,6800	79,6000	78,6400	826 588	65 590 298	12:48
PKPCARGO (PKP)	15,5800	0,78%	15,5200	15,6900	15,5100	9 673	150 704	12:31
PLAYWAY (PLW)	292,0000	2,82%	287,0000	292,0000	284,0000	1 305	375 906	12:45
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	1 850	110 850	12:48
POLICE (PCE)	8,9000	-2,63%	9,1000	9,1000	8,9000	1 030	9 242	12:36
POLIMEXMS (PXM)	4,6350	0,87%	4,5800	4,6750	4,5500	211 575	976 235	12:48
POLTREG (PTG)	32,0000	-1,84%	32,0000	32,0000	32,0000	42	1 344	11:37
POLWAX (PWX)	1,4950	1,01%	1,4800	1,5300	1,4800	82 150	123 761	12:30
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	11:30
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	09:00
PROJPRZEM (PJP)	16,9000	0,30%	16,9000	16,9000	16,6000	346	5 781	11:20
PROTEKTOR (PRT)	1,2000	-1,64%	1,2000	1,2000	1,2000	11 935	14 322	12:42
PTWP (PTW)	105,0000	5,00%	105,0000	105,0000	105,0000	5	525	09:04
PULAWY (ZAP)	49,5000	-5,17%	51,8000	52,2000	49,5000	827	41 636	12:37
PURE (PUR)	5,1400	-4,28%	5,3500	5,3500	5,0250	29 962	153 726	12:46
PZU	59,9400	0,33%	59,9600	60,1600	59,8200	493 355	29 588 443	12:48
QNATECHNO (QNA)	28,5000	0,00%	28,5000	28,5000	28,5000	174	4 959	10:59
QUANTUM (QNT)	28,0000	1,45%	28,0000	28,0000	28,0000	63	1 764	11:30
QUERCUS (QRS)	11,2000	1,36%	11,0500	11,2000	11,0000	1 023	11 328	12:42
RAEN (RAE)	0,3100	-3,13%	0,3185	0,3185	0,3100	17 637	5 502	11:44
RAFAKO (RFK)	0,1560	-14,47%	0,1754	0,1798	0,1536	13 421 161	2 199 147	12:48
RAFAMET (RAF)	65,0000	-5,80%	69,0000	69,0000	63,0000	4 422	285 952	12:47
RAINBOW (RBW)	126,7000	-1,40%	128,9000	129,7000	125,4000	51 283	6 502 612	12:48
RANKPROGR (RNK)	4,1000	0,00%	4,1000	4,1000	4,1000	720	2 952	12:46
RAWLPLUG (RWL)	16,2000	1,25%	16,3000	16,3500	16,2000	18	293	11:23
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:57
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	12:24
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	09:01
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	5,1200	-1,16%	5,2000	5,2000	5,1200	3 403	17 474	11:21
REMAK (RMK)	13,0000	-1,52%	13,0500	13,0500	12,9000	156	2 019	12:02
RENDER (RND)	82,4000	-5,29%	87,6000	87,6000	82,0000	573	48 791	12:45
ROPCZYCE (RPC)	27,0000	-0,37%	27,1000	27,6000	27,0000	76	2 070	12:39
RYVU (RVU)	31,5000	-0,32%	32,0000	32,0000	31,1000	10 237	322 403	12:47
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,6000	0,44%	22,5000	22,8000	22,5000	653	14 814	12:31
SANPL (SPL)	512,8000	1,54%	510,0000	515,4000	508,2000	21 483	11 002 506	12:48
SANTANDER (SAN)	30,5000	-0,33%	30,5000	30,5000	30,5000	101	3 081	12:45
SANWIL (SNW)	1,2750	-1,54%	1,2950	1,2950	1,2750	363	464	09:32
SCPFL (SCP)	159,0000	-1,00%	161,8000	161,8000	158,0000	167	26 512	12:08
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,00%	8,4000	8,4000	8,3200	2 814	23 494	12:13
SELENAFM (SEL)	36,5000	2,53%	35,6000	36,8000	35,6000	289	10 601	12:30
SELVITA (SLV)	32,7000	5,83%	31,4000	33,3000	31,2000	121 762	3 939 347	12:48
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4900	1,03%	0,4900	0,4900	0,4720	335	159	10:02
SHOPER (SHO)	49,8000	0,81%	49,6000	49,9000	49,3000	3 871	191 972	12:43
SILVAIR-REGS (SVRS)	5,9500	-0,83%	5,9500	5,9500	5,9500	100	595	09:00
SILVANO (SFG)	5,5000	1,85%	5,4000	5,5600	5,4000	54	297	11:44
SIMFABRIC (SIM)	1,7080	-1,16%	1,7280	1,7940	1,7080	5 729	9 844	12:46
SKARBIEC (SKH)	28,2000	1,81%	28,0000	28,2000	27,9000	1 467	41 126	12:42
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	79,6000	-1,24%	81,6000	81,6000	79,4000	234	18 709	11:59
SOHODEV (SHD)	0,4480	0,00%	0,4480	0,4480	0,4480	10	4	11:49
SONEL (SON)	17,0000	-0,58%	17,4000	17,4000	17,0000	50	856	12:01
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	594,0000	-0,34%	590,0000	594,0000	590,0000	25	14 790	10:28
STALEXP (STX)	3,1700	-1,25%	3,1850	3,2100	3,1200	480 043	1 521 637	12:41
STALPROD (STP)	251,0000	0,00%	251,0000	253,0000	250,0000	121	30 311	11:13
Reklama
STALPROFI (STF)	8,5000	0,24%	8,5000	8,5000	8,4400	2 404	20 396	12:36	Reklama
STAPORKOW (ZUK)	3,1000	-0,64%	3,1000	3,1000	3,1000	1 525	4 728	11:14
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	11:30
SUNEX (SNX)	7,2300	-1,09%	7,3100	7,3500	7,0600	5 696	40 736	12:28
SYGNITY (SGN)	112,0000	0,00%	112,5000	112,5000	110,0000	375	41 935	12:41
SYNEKTIK (SNT)	201,8000	0,40%	201,2000	202,6000	199,7000	8 682	1 744 281	12:46
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	123,5000	2,07%	121,0000	124,0000	121,0000	126	15 354	12:12
TATRY (TMR)	(90,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,9300	0,95%	8,8460	8,9600	8,7560	1 020 315	9 045 756	12:48
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,4800	1,57%	6,4800	6,4800	6,4800	10	65	09:25
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	75	54	09:28
TESGAS (TSG)	2,3800	0,00%	2,3800	2,3800	2,3800	422	1 004	10:26
TEXT (TXT)	57,0000	2,70%	55,8500	57,5000	55,8500	67 736	3 855 404	12:46
TORPOL (TOR)	36,9500	-0,14%	37,0000	37,0000	36,8000	3 917	144 526	12:40
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,6300	3,55%	9,3200	9,6800	9,3000	142 106	1 351 982	12:48
TRAKCJA (TRK)	2,1600	-1,14%	2,1650	2,1850	2,1100	77 801	166 969	11:27
TRANSPOL (TRN)	4,4000	0,69%	4,4000	4,4000	4,4000	467	2 055	10:11
TRITON (TRI)	#3,6800	0,55%	-	-	-	-	-	11:30
TSGAMES (TEN)	82,1000	0,74%	82,3000	82,4000	81,5000	3 571	292 444	12:46
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	2 197	26 959	12:46
UNFOLD (UNF)	1,0700	0,00%	1,0700	1,0700	1,0700	1	1	09:00
UNIBEP (UNI)	11,0000	-0,90%	11,1000	11,1500	10,9500	688	7 610	12:41
UNICREDIT (UCG)	248,9500	1,55%	248,9500	248,9500	248,9500	10	2 490	09:32
UNIMA (U2K)	8,0200	0,00%	8,0600	8,1600	8,0200	8 224	66 553	12:25
UNIMOT (UNT)	140,2000	0,14%	140,2000	141,4000	140,0000	848	118 784	12:30
URTESTE (URT)	48,0000	-3,23%	48,0000	48,0000	48,0000	16	768	12:41
VERCOM (VRC)	118,0000	-1,17%	117,8000	118,4000	116,2000	994	116 720	12:32
VIGOPHOTN (VGO)	485,0000	-1,02%	490,0000	490,0000	484,0000	258	125 388	12:32
VINDEXUS (VIN)	11,7000	0,00%	11,8000	12,0000	11,6000	4 603	54 956	12:37
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5300	0,00%	0,5300	0,5340	0,5220	10 695	5 666	12:09
VOTUM (VOT)	45,2000	0,44%	45,2000	45,4500	45,1500	9 036	409 355	12:28
VOXEL (VOX)	181,8000	3,89%	176,0000	181,8000	174,0000	5 470	960 515	12:48
VRG	3,8200	0,53%	3,8000	3,8300	3,8000	2 616	9 989	12:24
WARIMPEX (WXF)	2,6400	-5,04%	2,7300	2,7300	2,6400	3 469	9 414	10:23
WASKO (WAS)	1,8350	2,80%	1,7850	1,8500	1,7800	16 280	29 443	12:47
WAWEL (WWL)	662,0000	2,48%	662,0000	662,0000	662,0000	10	6 620	10:45
WIELTON (WLT)	6,3500	0,47%	6,3300	6,3800	6,3000	19 593	123 943	12:46
WIKANA (WIK)	6,9000	0,00%	6,9000	6,9000	6,9000	2 400	16 560	12:20
WINVEST (WIS)	0,2000	-20,00%	0,2000	0,2000	0,2000	54 283	10 857	12:32
WIRTUALNA (WPL)	79,5000	-0,25%	79,7000	80,8000	79,5000	17 375	1 390 703	12:46
WITTCHEN (WTN)	18,7600	-0,64%	18,8600	18,8800	18,6200	5 199	97 774	12:45
XPLUS (XPL)	3,6500	3,40%	3,5700	3,6800	3,5700	5 603	20 595	12:38
XTPL (XTP)	77,0000	2,53%	75,1000	77,0000	75,0000	383	29 233	12:19
XTRADEBDM (XTB)	72,2800	0,25%	72,1000	72,5000	72,0800	46 661	3 374 831	12:48
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,3600	0,80%	21,2900	21,4700	21,1800	363 803	7 757 741	12:48
ZAMET (ZMT)	0,8420	-0,24%	0,8440	0,8440	0,8340	3 430	2 881	11:51
ZEPAK (ZEP)	24,2000	-0,82%	24,1000	24,6000	24,1000	6 500	157 676	12:46
ZREMB (ZRE)	6,7300	0,45%	6,7000	6,7500	6,6000	4 504	30 101	12:06
ZUE	9,9600	-0,40%	9,9000	9,9600	9,9000	600	5 946	12:31

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.