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	105 355,70	-0,24%	105 952,74	106 626,71	105 037,87	105 605,91	1 222 877 239	16:13
WIG20	2 869,44	-0,36%	2 894,35	2 910,41	2 858,57	2 879,77	1 017 510 761	16:28
WIG30	3 710,57	-0,45%	3 740,85	3 762,39	3 697,57	3 727,45	1 131 949 528	16:28
mWIG40	7 913,45	0,05%	7 918,07	7 981,95	7 896,29	7 909,38	187 653 465	16:13
sWIG80	28 734,25	-0,04%	28 773,23	28 909,50	28 728,14	28 745,24	45 102 701	16:13
WIG-BANKI	16 698,86	0,10%	16 768,29	17 005,93	16 634,66	16 682,68	381 682 975	16:13
WIG-BUDOW	8 415,37	0,61%	8 431,61	8 529,92	8 396,38	8 364,54	27 235 521	16:13
WIG-CHEMIA	8 107,74	-9,95%	8 859,68	8 859,68	8 065,74	9 003,52	38 605 453	16:13
WIG-ENERG	4 502,39	-0,14%	4 516,75	4 581,50	4 492,31	4 508,53	53 586 523	16:13
WIG-INFO	9 758,96	-0,84%	9 832,93	9 922,90	9 755,26	9 841,55	32 089 542	16:13
WIG-MEDIA	7 118,05	0,41%	7 102,03	7 170,00	7 070,09	7 088,89	2 468 237	16:13
WIG-NRCHOM	5 461,98	2,75%	5 319,72	5 482,62	5 319,72	5 315,94	9 562 995	16:13
WIG-PALIWA	9 593,09	-0,53%	9 699,59	9 723,81	9 565,29	9 643,98	150 827 047	16:13
WIG-Poland	111 123,30	0,66%	111 105,84	111 123,30	111 105,84	110 390,35	1 186 842 226	15:15
WIG-SPOZYW	3 054,39	0,48%	3 040,17	3 093,69	3 040,17	3 039,82	2 877 118	16:13
WIG20lev	571,28	-0,63%	580,64	587,05	566,35	574,90	973 065 225	16:13
WIG20short	2 935,67	0,34%	2 911,85	2 948,20	2 895,53	2 925,84	973 065 225	16:13
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	293 596 040	11:15
mWIG40dvp	191,06	1,08%	191,06	191,06	191,06	189,02	187 745 265	11:00
mWIG40TR	12 248,47	0,08%	12 255,64	12 354,50	12 221,92	12 239,03	187 653 465	16:13
mWIG40TRlv	19 075,88	0,14%	19 098,20	19 405,93	18 993,23	19 048,91	187 653 465	16:13
mWIG40TRsh	2 355,62	-0,05%	2 354,24	2 360,74	2 335,21	2 356,84	187 653 465	16:13
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	45 175 985	11:00
sWIG80TR	44 516,94	-0,04%	44 577,34	44 788,45	44 507,48	44 533,97	45 102 701	16:13
WIG140	2 043,18	-0,25%	2 054,96	2 068,32	2 036,84	2 048,24	1 202 895 900	16:13
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	973 807 926	11:00
WIG20TR	6 168,34	-0,31%	6 218,69	6 253,20	6 141,83	6 187,37	973 065 225	16:13
WIG20TRlev	5 252,32	-0,63%	5 338,34	5 397,30	5 207,03	5 285,50	973 065 225	16:13
WIG20TRsht	2 747,99	0,33%	2 725,70	2 759,72	2 710,43	2 738,87	973 065 225	16:13
WIG30TR	7 829,57	-0,43%	7 891,94	7 937,38	7 800,62	7 863,67	1 081 245 940	16:13
WIG-CEE	2 482,25	0,41%	2 485,31	2 485,31	2 482,25	2 472,18	5 805 725	15:15
WIGdiv	2 358,89	0,39%	2 359,06	2 380,21	2 354,68	2 349,75	244 395 030	16:13
WIGdivplus	2 144,88	-0,09%	2 156,03	2 170,79	2 138,82	2 146,85	550 010 821	16:13
WIG.GAMES	17 767,53	-0,34%	17 926,97	17 998,91	17 705,01	17 827,78	30 974 241	16:13
WIG-GORNIC	4 355,56	-0,92%	4 434,65	4 460,94	4 333,34	4 396,02	50 441 673	16:13
WIG-GRY	22 717,60	-0,77%	23 029,40	23 079,43	22 605,43	22 893,71	32 543 259	16:13
WIGind	17 107,73	-1,68%	17 386,63	17 386,63	17 067,03	17 400,16	53 571 192	16:13
WIG-LEKI	3 372,12	0,00%	3 386,36	3 393,66	3 353,45	3 372,12	1 237 202	16:13
WIGmed	18 888,04	1,00%	18 800,14	18 977,35	18 776,21	18 700,29	23 715 321	16:13
WIG-MOTO	8 687,19	0,63%	8 650,22	8 773,15	8 631,35	8 633,15	4 743 341	16:13
WIG.MS-BAS	17 659,66	-0,42%	17 845,44	18 019,74	17 604,07	17 734,11	98 089 909	16:13
WIG.MS-ECM	8 854,86	-0,76%	8 937,21	8 947,75	8 806,82	8 922,61	187 405 347	16:13
WIG.MS-FIN	20 040,34	0,10%	20 113,49	20 374,98	19 968,92	20 020,77	361 804 419	16:13
WIG-ODZIEZ	11 060,70	-0,19%	11 109,86	11 206,38	11 013,65	11 081,62	89 955 927	16:13
WIGtechTR	18 328,32	-0,40%	18 450,52	18 520,66	18 309,99	18 402,45	83 124 925	16:13
WIG-Ukrain	582,46	3,70%	585,17	585,17	582,46	561,67	5 411 875	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5600	-1,16%	2,5700	2,6100	2,5600	3 117	8 012	16:11	Reklama
08OCTAVA (08N)	0,7750	0,00%	0,7750	0,7750	0,7750	1	1	15:30
11BIT (11B)	185,4000	-0,64%	188,5000	190,0000	184,5000	15 676	2 921 685	16:13
3RGAMES (3RG)	0,8120	-0,73%	0,8180	0,8600	0,8100	85 669	71 940	16:03
4MASS (4MS)	4,6000	3,60%	4,4400	4,6300	4,3950	38 453	175 875	16:10
ABPL (ABE)	96,4000	-0,62%	97,8000	97,8000	96,3000	1 596	155 059	16:05
ACAUTOGAZ (ACG)	29,5000	-2,32%	30,0000	30,0000	29,5000	1 681	50 013	15:44
ACTION (ACT)	25,0000	1,21%	24,7000	25,3000	24,6000	11 054	276 004	16:13
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)	0,3935	-1,50%	0,3995	0,4090	0,3920	310 236	123 735	16:12
ALIOR (ALR)	96,4800	-0,62%	97,8000	99,2600	96,2200	289 961	28 492 347	16:13
ALLEGRO (ALE)	35,5700	0,06%	35,4550	35,8700	34,9000	2 343 914	82 940 830	16:13
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	35 637	71 520	16:12
AMBRA (AMB)	22,0000	-0,68%	21,9500	22,1500	21,2500	15 986	350 250	16:12
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)	15,6600	0,77%	15,7000	15,8600	15,5600	271 774	4 278 228	16:10
ANSWEAR (ANR)	29,3000	-1,68%	30,2000	30,5000	29,2000	44 404	1 323 607	16:12
APATOR (APT)	20,2000	-0,49%	20,4000	20,6000	20,1000	3 722	75 901	16:03
APLISENS (APN)	19,5500	2,09%	19,2500	19,5500	19,2500	38	740	16:08
APSENERGY (APE)	3,0000	-1,64%	3,0600	3,1500	2,9800	3 580	10 870	15:24
ARCHICOM (ARH)	45,7000	1,11%	45,2000	45,8000	44,6000	922	41 901	15:50
ARCTIC (ATC)	11,7200	-1,51%	11,9200	11,9200	11,6600	32 437	380 867	16:12
ARLEN (ARL)	36,8300	-1,13%	37,2600	37,3500	36,8200	7 295	270 214	16:12
ARTIFEX (ART)	15,2800	-0,65%	15,2000	15,3600	15,1200	1 219	18 529	15:29
ASBIS (ASB)	25,8400	0,86%	25,8000	26,4000	25,7000	54 184	1 415 574	16:11
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)	204,2000	-1,16%	205,6000	208,8000	202,8000	108 147	22 193 894	16:13
ASSECOSEE (ASE)	76,0000	1,60%	74,9000	77,4000	74,9000	2 260	173 532	16:11
ASTARTA (AST)	52,9000	-0,56%	53,3000	54,4000	52,8000	5 698	302 962	16:07
ATAL (1AT)	57,5000	-1,88%	58,3000	58,6000	57,2000	24 831	1 429 255	16:11
ATENDE (ATD)	3,2000	-1,23%	3,2700	3,2700	3,2000	12 165	39 262	16:04
ATLANTAPL (ATP)	16,0000	0,00%	15,8500	16,0000	15,8500	38	604	11:01
ATLANTIS (ATS)	2,1300	-4,05%	2,1400	2,1400	2,1300	1 177	2 510	15:49
ATMGRUPA (ATG)	3,8000	0,53%	3,8000	3,8000	3,7600	2 669	10 113	16:13
ATREM (ATR)	47,0000	2,40%	45,9000	47,8000	45,9000	20 765	978 041	16:10
AUTOPARTN (APR)	20,0500	0,75%	19,9000	20,7500	19,9000	108 256	2 199 272	16:13
BBIDEV (BBD)	5,3500	0,94%	5,4000	5,4000	5,3000	1 160	6 210	14:03
BENEFIT (BFT)	3 100,0000	-1,59%	3 135,0000	3 165,0000	3 085,0000	2 941	9 230 495	16:12
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)	100,6000	0,00%	100,6000	102,8000	100,0000	4 970	501 882	16:13
BIOMAXIMA (BMX)	14,0000	0,72%	13,9000	14,3000	13,7500	8 400	117 625	16:10
BIOMEDLUB (BML)	5,1600	-0,58%	5,1500	5,2100	5,1100	45 460	233 424	15:55
BIOPLANET (BIP)	17,7000	2,31%	17,2000	17,7000	16,7000	1 041	17 581	16:06
BIOTON (BIO)	4,1800	0,24%	4,1700	4,1800	4,0900	80 906	334 449	16:05
BLOOBER (BLO)	32,5500	-1,36%	33,5500	33,5500	32,5000	6 447	212 209	16:10
BNPPPL (BNP)	103,5000	0,98%	103,0000	104,0000	102,5000	3 926	406 096	15:54
BOGDANKA (LWB)	24,0000	-3,23%	25,0000	25,0000	23,7000	60 938	1 468 691	16:11
BOOMBIT (BBT)	7,1600	-2,19%	7,3200	7,3200	7,0000	1 903	13 432	15:41
BORYSZEW (BRS)	6,3400	-1,86%	6,3800	6,4600	6,2600	52 089	331 886	16:12
BOS	10,3000	0,98%	10,3000	10,3000	10,2000	10 662	109 612	16:13
BOWIM (BOW)	4,6800	-0,43%	4,6000	4,7100	4,6000	1 125	5 221	16:08
BRAND24 (B24)	55,4000	-4,48%	58,0000	58,0000	54,2000	830	46 291	15:46
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:30
BUDIMEX (BDX)	574,6000	1,16%	575,0000	586,0000	572,2000	36 960	21 441 521	16:13
BUMECH (BMC)	8,6600	-1,14%	8,7600	8,7600	8,6500	3 852	33 577	16:03
CAPITAL (CPA)	0,1700	-22,73%	0,2000	0,2000	0,1700	45 900	8 233	15:30
CAPITEA (CAP)	0,4690	-1,26%	0,4670	0,4740	0,4600	155 675	72 140	16:07
CAPTORTX (CTX)	41,6000	0,73%	41,4000	42,1000	41,2000	12 470	519 208	16:13
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	191,7500	-0,57%	192,4000	194,1500	190,3000	168 053	32 299 335	16:13
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	266,6000	-0,89%	269,0000	271,1000	265,0000	85 347	22 835 838	16:13
CDRL (CDL)	10,2000	0,00%	10,3000	10,3000	10,2000	22	225	09:18
CELTIC (CPD)	6,0000	0,00%	5,9000	6,2000	5,9000	26 730	161 911	16:05
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)	2,6250	2,54%	2,5950	2,7500	2,5950	1 476 671	3 943 386	16:12
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	5 964	138 349	16:03
CLOUD (CLD)	46,4000	2,20%	45,4000	46,4000	45,4000	186	8 628	15:04
COALENERG (CLE)	2,5300	29,74%	2,0800	2,5300	2,0800	1 253 844	2 993 746	16:13
COGNOR (COG)	7,4250	-0,74%	7,4800	7,5700	7,4000	16 827	125 722	15:59
COLUMBUS (CLC)	6,7900	-2,02%	6,9400	7,0000	6,7200	46 345	316 738	16:13
COMP (CMP)	233,0000	0,00%	232,0000	236,0000	232,0000	401	93 999	16:00
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9400	-3,29%	0,9720	0,9780	0,9400	43 704	41 417	16:00
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)	281,5000	0,18%	281,0000	284,5000	277,5000	2 380	667 302	16:13
CYBERFLKS (CBF)	156,6000	-0,89%	158,6000	162,8000	155,0000	10 656	1 690 348	16:12
CYFRPLSAT (CPS)	16,7100	0,18%	16,7300	16,8300	16,4700	279 068	4 653 790	16:12
CZTOREBKA (CZT)	0,4200	-2,33%	0,4300	0,4300	0,4200	3 499	1 481	15:30
DADELO (DAD)	47,6000	0,21%	48,0000	48,1000	47,0000	2 696	128 945	16:13
DATAWALK (DAT)	114,0000	-2,40%	116,8000	119,6400	111,4000	6 118	708 844	16:13
DBENERGY (DBE)	12,3000	-2,38%	12,3500	12,6500	11,5500	2 156	25 864	16:07
DEBICA (DBC)	83,0000	0,00%	83,0000	83,0000	82,7000	698	57 830	16:01
DECORA (DCR)	74,2000	0,27%	74,4000	74,4000	73,6000	320	23 730	16:09
DEKPOL (DEK)	71,0000	4,72%	68,2000	71,0000	66,8000	8 433	574 128	16:12
DELKO (DEL)	6,9200	0,87%	6,8600	6,9200	6,8600	1 047	7 224	15:58
DEVELIA (DVL)	8,2000	5,26%	7,8000	8,3200	7,8000	527 553	4 255 139	16:13
DGA	(19,0000)	-	-	-	-	-	-	09:00
DIAG (DIA)	161,4000	1,13%	159,6000	163,4500	159,5500	43 040	6 961 513	16:10
DIGITANET (DIG)	80,7000	0,25%	80,5000	80,7000	78,0000	3 382	269 633	16:13
DIGITREE (DTR)	14,0000	0,00%	14,0000	14,0000	14,0000	4	56	09:00
DINOPL (DNP)	522,6000	-1,58%	532,2000	537,2000	518,2000	100 355	53 168 490	16:13
DMGROUP (DMG)	3,7500	2,18%	3,7600	3,7600	3,7500	11	41	09:52
DOMDEV (DOM)	243,0000	3,62%	235,0000	245,0000	234,0000	4 697	1 129 078	16:10
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)	5,2200	1,16%	5,1200	5,2200	5,1200	151 682	788 559	16:02
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)	48,6000	2,32%	47,2000	49,3000	47,0500	9 938	480 636	16:12
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)	20,2200	0,60%	20,3000	20,7800	20,1800	217 975	4 459 363	16:08
ENELMED (ENE)	19,8000	4,21%	19,7000	20,0000	19,0000	1 418	28 112	15:49
ENERGA (ENG)	12,6400	-0,32%	12,6200	12,7000	12,5600	14 445	182 890	16:05
ENERGOINS (ENI)	2,2500	-2,60%	2,3100	2,3400	2,2400	20 024	46 067	15:19
ENTER (ENT)	55,8000	-0,18%	56,3000	56,3000	55,5000	6 606	368 308	15:59
EQUNICO (EQU)	0,7420	-4,13%	0,7740	0,7740	0,7400	28 599	21 360	16:11
ERBUD (ERB)	34,2000	-0,29%	34,6500	34,6500	34,0500	1 600	55 109	15:56
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,0000	-1,10%	36,4000	36,4000	34,5000	5 124	182 041	15:52
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,9000	-2,78%	5,0000	5,0000	4,8100	113 373	552 564	16:08
EUROCASH (EUR)	8,1400	-0,31%	8,1700	8,2500	8,1150	104 003	853 263	16:08
EUROHOLD (EHG)	2,4200	-4,72%	2,5000	2,5000	2,4200	85	212	12:25
EUROTEL (ETL)	23,6000	3,96%	22,7000	24,0000	22,5000	9 921	229 508	16:10
FABRITY (FAB)	28,1000	0,00%	28,2000	28,3000	28,1000	412	11 613	16:03
FASING (FSG)	11,6000	-3,33%	11,6000	11,6000	11,6000	276	3 202	15:25
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,1000	-2,42%	12,4000	12,4000	11,7000	825	9 876	15:59
FERRO (FRO)	36,8000	-0,54%	37,0000	37,0000	36,7000	4 389	162 134	16:09
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	6,9600	10 181	71 858	16:10
GENOMTEC (GMT)	7,0700	0,00%	7,0700	7,1000	6,9800	15 500	109 610	13:52
GETIN (GTN)	0,6720	5,00%	0,6500	0,7000	0,6430	6 397 645	4 350 199	16:13
GIGROUP (GIG)	2,0300	-0,98%	2,0100	2,0400	1,9900	3 540	7 064	14:33
GOBARTO (GOB)	25,5000	3,66%	24,9000	25,5000	24,9000	400	10 052	09:03
GPW	54,3000	0,56%	54,2000	54,6500	53,9500	58 476	3 172 903	16:13
GREENX (GRX)	1,7720	-0,51%	1,7810	1,8200	1,7500	370 633	664 303	16:13
GRENEVIA (GEA)	2,6750	0,19%	2,6800	2,6800	2,6500	38 260	102 057	16:05
GRODNO (GRN)	9,9400	-0,60%	10,1000	10,1000	9,9400	924	9 268	15:51
GRUPAAZOTY (ATT)	19,0000	-13,95%	21,8000	22,0000	18,8900	1 917 247	38 244 324	16:13
GRUPRACUJ (GPP)	64,0000	0,00%	64,0000	65,0000	62,8000	29 229	1 867 630	16:11
GTC	3,9800	0,00%	3,9900	4,0900	3,9800	19 812	79 297	15:38
HANDLOWY (BHW)	109,8000	-1,08%	111,0000	111,4000	109,2000	30 453	3 375 809	16:13
HARPER (HRP)	6,7400	8,71%	6,2200	6,8400	6,2200	27 094	176 877	16:11
HELIO (HEL)	26,6000	-0,75%	26,8000	26,8000	26,6000	400	10 641	14:37
HERKULES (HRS)	1,2500	-4,58%	1,3000	1,3000	1,2500	17 239	21 745	16:05
HUUUGE-S144 (HUGE)	18,9800	-0,11%	18,9400	18,9800	18,6200	31 638	595 150	16:08
HYDROTOR (HDR)	21,0000	0,00%	20,9000	21,0000	20,9000	179	3 748	16:08
IALBGR (IAG)	0,2500	-7,41%	0,2500	0,2500	0,2500	20	5	15:30
IBSM (IBS)	75,0000	0,81%	74,4000	75,0000	74,0000	48	3 561	14:49
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,9000	-0,37%	26,9000	27,2000	26,6000	2 443	65 919	16:11
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,1000	1,04%	28,8000	30,5000	28,8000	3 324	97 207	16:10
IMMOBILE (GKI)	3,7500	4,75%	3,5900	4,1400	3,5400	69 930	268 821	16:06
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)	313,5000	0,00%	312,0000	318,5000	310,0000	1 908	602 975	16:12
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)	2,0700	-0,48%	2,1900	2,1900	2,0700	2 432	5 040	16:01
INTERCARS (CAR)	589,0000	0,68%	585,0000	594,0000	582,0000	4 261	2 503 921	15:58
INTERSPPL (IPO)	0,3680	-0,54%	0,3800	0,3800	0,3680	5 670	2 099	15:47
INTROL (INL)	6,9000	-1,15%	6,9800	6,9800	6,9000	4 324	30 095	16:08
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	22,7800	-0,70%	23,1000	23,4400	22,6900	154 544	3 568 283	16:13
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)	17,9800	0,56%	17,8800	18,7600	17,8000	28 304	513 143	16:11
KETY (KTY)	882,5000	-1,01%	893,0000	908,0000	877,0000	8 868	7 919 768	16:13
KGHM (KGH)	131,6500	-0,87%	134,0000	134,8500	130,6500	313 214	41 800 230	16:13
KGL	14,3000	0,00%	14,2000	14,3000	13,9000	920	12 807	15:05
KINOPOL (KPL)	15,9500	0,63%	15,8500	16,1000	15,7000	8 490	134 776	15:45
KOGENERA (KGN)	60,4000	0,83%	60,0000	60,6000	59,8000	1 807	108 798	15:58
KOMPAP (KMP)	27,0000	-0,74%	27,0000	27,0000	26,6000	491	13 231	14:16
KOMPUTRON (KOM)	5,4400	-1,09%	5,4800	5,6000	5,3200	5 311	29 312	16:11
KPPD (KPD)	(31,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,9680)	-	-	-	-	-	-	09:00
KRKA (KRK)	852,0000	0,24%	850,0000	852,0000	842,0000	369	311 152	14:55
KRUK (KRU)	393,5000	-0,38%	395,4000	398,5000	390,7000	16 804	6 640 945	16:13
KRVITAMIN (KVT)	9,6400	-2,63%	9,9000	9,9000	9,4800	4 515	43 452	15:34
KSGAGRO (KSG)	3,1000	5,80%	2,9400	3,2300	2,9400	146 901	450 532	16:09
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	14 730,0000	0,00%	14 790,0000	15 020,0000	14 655,0000	3 688	54 847 695	16:12	Reklama
LSISOFT (LSI)	23,4000	-0,85%	23,6000	23,6000	23,4000	4	94	12:09
LUBAWA (LBW)	8,8050	-0,06%	8,8850	8,8850	8,7000	202 625	1 779 789	16:13
MABION (MAB)	9,7400	-0,61%	9,8000	9,8000	9,7000	18 724	183 174	16:00
MAKARONPL (MAK)	19,8800	-0,60%	19,9600	19,9600	19,8600	881	17 533	16:11
MANGATA (MGT)	67,0000	0,00%	68,4000	68,4000	66,2000	318	21 252	14:39
MANYDEV (MAN)	#0,7000	10,41%	-	-	-	-	-	15:30
MARVIPOL (MVP)	7,6000	1,60%	7,4800	7,6200	7,3200	33 109	250 383	16:09
MAXCOM (MXC)	6,3400	-0,94%	6,4600	6,4600	6,3400	1 687	10 701	11:36
MBANK (MBK)	763,6000	-0,83%	770,0000	783,6000	755,0000	30 221	23 431 106	16:13
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,1000	-0,71%	28,3000	28,5000	28,1000	3 511	99 282	16:08
MDIENERGIA (MDI)	1,1150	5,19%	1,0600	1,1150	1,0600	1 305	1 414	15:54
MEDICALG (MDG)	30,9500	0,16%	31,0000	32,5500	30,9500	44 027	1 391 694	16:13
MEDINICE (ICE)	7,8600	-1,50%	7,9100	8,0000	7,8000	2 204	17 407	15:59
MEGARON (MEG)	6,3000	0,00%	6,3000	6,3000	6,3000	40	252	15:30
MENNICA (MNC)	29,6000	-0,34%	29,5000	29,8000	29,0000	3 075	90 284	16:01
MERCATOR (MRC)	47,6000	-0,63%	48,0000	48,0000	47,4000	2 652	126 115	16:06
MERCOR (MCR)	25,4000	-0,78%	25,9000	26,0000	25,4000	455	11 816	15:26
MEXPOLSKA (MEX)	3,6200	0,00%	3,6200	3,6200	3,6200	8	29	12:16
MFO	35,4000	-1,67%	36,1000	36,1000	35,3000	3 563	128 545	15:55
MILKILAND (MLK)	2,2000	11,68%	2,0000	2,3500	2,0000	665 851	1 477 355	16:13
MILLENNIUM (MIL)	13,8700	1,99%	13,6000	14,0900	13,6000	1 746 289	24 255 409	16:13
MIRACULUM (MIR)	0,8640	-1,59%	0,8800	0,8800	0,8640	1 322	1 142	13:39
MIRBUD (MRB)	13,9500	-0,29%	14,0200	14,2600	13,9500	50 381	710 982	16:13
MLPGROUP (MLG)	81,8000	-0,24%	80,6000	81,8000	80,6000	37	2 985	13:11
MLSYSTEM (MLS)	17,1000	-1,72%	17,4000	17,4600	17,1000	2 463	42 344	16:12
MOBRUK (MBR)	297,0000	0,17%	298,5000	300,0000	294,5000	3 733	1 109 366	16:12
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)	6,1000	0,33%	6,0000	6,1200	6,0000	14 609	89 156	16:12
MOVIEGAME (MOV)	15,0800	-1,05%	15,2000	15,2000	15,0600	695	10 477	15:27
MURAPOL (MUR)	40,0000	2,83%	39,3500	40,4500	39,3500	32 013	1 280 015	16:11
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)	676,0000	1,20%	670,0000	683,0000	662,0000	2 197	1 472 299	16:09
NEWAG (NWG)	70,8000	0,00%	70,8000	71,0000	70,0000	4 961	350 588	16:04
NEXITY (NXG)	1,8000	-5,26%	1,8000	1,9000	1,7600	1 758	3 131	13:52
NOCTILUCA (NCL)	104,5000	-1,42%	105,0000	105,0000	103,5000	246	25 593	16:12
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3380	-3,46%	1,3860	1,3860	1,3300	20 251	27 208	15:53
NOVITA (NVT)	95,6000	-0,21%	94,4000	95,6000	94,2000	23	2 169	14:19
NTCAPITAL (NTC)	0,6560	0,00%	0,6560	0,6600	0,6560	7 961	5 235	16:06
NTTSYSTEM (NTT)	10,6000	0,95%	10,6000	11,2500	10,5000	22 930	250 921	16:12
ODLEWNIE (ODL)	9,1600	1,10%	9,0400	9,1600	9,0400	48	436	15:34
ONDE (OND)	10,0000	0,81%	9,9200	10,1400	9,9000	2 491	25 014	15:26
ONESANO (ONO)	0,8900	-1,11%	0,9180	0,9260	0,8880	10 528	9 535	16:10
OPONEO.PL (OPN)	93,0000	0,00%	93,4000	93,4000	92,2000	9 193	853 002	16:12
OPTEAM (OPM)	3,8200	0,53%	3,8000	3,8200	3,8000	993	3 776	14:27
ORANGEPL (OPL)	8,9020	-0,49%	8,9500	9,0260	8,8640	472 680	4 224 663	16:13
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)	15,0800	-0,13%	15,1000	15,3200	14,8600	1 244	18 631	16:13
OTMUCHOW (OTM)	5,1000	-3,41%	5,2800	5,2800	5,1000	1 239	6 325	16:03
PAMAPOL (PMP)	2,5900	-0,38%	2,6000	2,6000	2,5100	4 165	10 573	15:43
PANOVA (NVA)	15,8500	1,28%	15,8500	15,8500	15,8500	48	761	14:38
PASSUS (PAS)	59,2000	3,50%	57,0000	60,4000	57,0000	2 441	144 652	16:13
PATENTUS (PAT)	3,6400	2,25%	3,5700	3,6500	3,5000	9 427	33 714	14:02
PBG	#0,0200	11,11%	-	-	-	-	-	13:08
PBSFINANSE (PBF)	0,6500	-13,33%	0,6500	0,6500	0,6500	202	131	15:30
PCCEXOL (PCX)	2,6400	-1,12%	2,6700	2,6700	2,6100	3 611	9 495	15:06
PCCROKITA (PCR)	70,9000	1,00%	70,2000	70,9000	70,2000	2 285	161 104	16:06
PCFGROUP (PCF)	5,1200	0,39%	5,0800	5,1900	5,0800	39 903	204 164	16:06
PEKABEX (PBX)	17,5000	2,04%	17,1500	17,5500	17,1500	4 165	72 686	16:05
PEKAO (PEO)	187,0500	0,03%	187,4000	191,6500	186,0500	717 804	136 125 643	16:13
Reklama
PEPCO (PCO)	20,5600	-1,11%	20,8400	20,9200	20,2200	1 525 754	31 337 950	16:13	Reklama
PEPEES (PPS)	0,9700	-0,51%	0,9950	1,0000	0,9700	10 610	10 311	14:52
PGE	11,8700	-0,46%	11,9600	12,2100	11,8050	2 919 450	35 100 441	16:13
PGFGROUP (PGV)	0,5840	-2,67%	0,5920	0,6500	0,5560	95 304	58 188	16:09
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)	87,7700	-0,49%	88,4000	88,9400	87,4000	1 704 341	150 882 599	16:13
PKOBP (PKO)	78,5200	0,43%	78,6800	79,7400	78,1000	1 641 472	130 107 552	16:13
PKPCARGO (PKP)	15,4000	-0,39%	15,5200	15,6900	15,3600	49 664	770 388	16:13
PLAYWAY (PLW)	289,0000	1,76%	287,0000	293,0000	284,0000	1 832	528 608	16:12
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	1 993	119 408	16:08
POLICE (PCE)	8,9400	-2,19%	9,1000	9,1000	8,8800	8 436	75 104	15:56
POLIMEXMS (PXM)	4,4900	-2,29%	4,5800	4,6750	4,4800	441 167	2 020 779	16:13
POLTREG (PTG)	32,5000	-0,31%	32,0000	32,5000	32,0000	71	2 287	13:10
POLWAX (PWX)	1,5300	3,38%	1,4800	1,5300	1,4800	100 128	151 193	16:09
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	09:00
PROJPRZEM (PJP)	16,9000	0,30%	16,9000	16,9000	16,6000	546	9 161	15:23
PROTEKTOR (PRT)	1,1600	-4,92%	1,2000	1,2000	1,1600	29 872	35 129	15:55
PTWP (PTW)	99,5000	-0,50%	105,0000	105,0000	99,5000	10	1 023	13:03
PULAWY (ZAP)	48,5000	-7,09%	51,8000	52,2000	48,5000	2 719	135 084	16:07
PURE (PUR)	4,9800	-7,26%	5,3500	5,3500	4,9700	62 518	318 131	16:13
PZU	59,7600	0,03%	59,9600	60,6600	59,4600	978 921	58 757 166	16:13
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	16:13
RAFAMET (RAF)	63,5000	-7,97%	69,0000	69,0000	63,0000	5 980	386 032	16:07
RAINBOW (RBW)	126,5000	-1,56%	128,9000	129,7000	125,4000	69 153	8 765 660	16:13
RANKPROGR (RNK)	4,2700	4,15%	4,1000	4,2700	4,1000	11 297	47 060	15:58
RAWLPLUG (RWL)	16,1000	0,63%	16,3000	16,3500	16,1000	138	2 227	16:01
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:30
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	09:01
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	5,2000	0,39%	5,2000	5,2000	5,1200	3 423	17 578	13:22
REMAK (RMK)	13,0500	-1,14%	13,0500	13,0500	12,9000	212	2 750	16:02
RENDER (RND)	85,2000	-2,07%	87,6000	87,6000	82,0000	697	59 015	16:05
ROPCZYCE (RPC)	27,0000	-0,37%	27,1000	27,6000	27,0000	91	2 475	16:08
RYVU (RVU)	31,2000	-1,27%	32,0000	32,0000	30,9000	20 572	645 129	16:13
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)	504,2000	-0,16%	510,0000	515,4000	500,8000	63 322	32 209 683	16:13
SANTANDER (SAN)	30,8400	0,78%	30,5000	30,8550	30,5000	659	20 295	14:32
SANWIL (SNW)	1,2800	-1,16%	1,2950	1,3050	1,2750	27 888	36 001	16:09
SCPFL (SCP)	159,6000	-0,62%	161,8000	161,8000	158,0000	318	50 498	16:12
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,00%	8,4000	8,4000	8,3200	3 219	26 896	16:04
SELENAFM (SEL)	36,0000	1,12%	35,6000	36,8000	35,6000	379	13 866	12:56
SELVITA (SLV)	32,3000	4,53%	31,4000	33,3000	31,2000	153 441	4 976 662	16:09
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)	49,7000	0,61%	49,6000	49,9000	49,3000	4 580	227 214	16:07
SILVAIR-REGS (SVRS)	5,7500	-4,17%	5,9500	5,9500	5,7500	1 400	8 070	15:08
SILVANO (SFG)	5,5000	1,85%	5,4000	5,5600	5,4000	54	297	11:44
SIMFABRIC (SIM)	1,7040	-1,39%	1,7280	1,7940	1,7040	7 584	13 005	15:57
SKARBIEC (SKH)	27,7000	0,00%	28,0000	28,4000	27,7000	2 620	73 421	16:02
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	79,6000	-1,24%	81,6000	81,6000	79,4000	314	25 200	15:18
SOHODEV (SHD)	0,4460	-0,45%	0,4480	0,4480	0,4460	1 600	714	15:30
SONEL (SON)	17,3000	1,17%	17,4000	17,4000	17,0000	843	14 575	16:08
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	596,0000	0,00%	590,0000	596,0000	590,0000	53	31 466	13:56
STALEXP (STX)	3,1750	-1,09%	3,1850	3,2100	3,1200	1 191 336	3 776 919	16:11
STALPROD (STP)	251,0000	0,00%	251,0000	253,0000	250,0000	134	33 576	16:03
Reklama
STALPROFI (STF)	8,4800	0,00%	8,5000	8,5000	8,4400	2 949	25 024	16:04	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	3 038	325 593	16:12
SYNEKTIK (SNT)	200,8000	-0,10%	201,2000	203,6000	199,7000	17 777	3 582 463	16:11
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)	8,8300	-0,18%	8,8460	8,9640	8,7560	1 485 595	13 169 588	16:13
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)	57,3000	3,24%	55,8500	57,7000	55,8500	95 158	5 425 486	16:11
TORPOL (TOR)	36,9000	-0,27%	37,0000	37,0000	36,8000	5 016	185 047	16:12
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,7400	4,73%	9,3200	9,8000	9,3000	245 586	2 360 822	16:10
TRAKCJA (TRK)	2,1400	-2,06%	2,1650	2,1850	2,1100	102 514	220 282	16:13
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	8 301	678 184	16:12
ULMA (ULM)	59,0000	-2,48%	60,5000	60,5000	59,0000	3	180	10:16
ULTGAMES (ULG)	12,2500	-1,21%	12,4000	12,5000	12,0000	2 484	30 475	16:12
UNFOLD (UNF)	1,1000	2,80%	1,0700	1,1000	1,0700	54	59	15:39
UNIBEP (UNI)	11,1000	0,00%	11,1000	11,1500	10,9500	1 252	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)	138,0000	-1,43%	140,2000	141,4000	138,0000	1 740	243 398	16:11
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	340	165 210	16:04
VINDEXUS (VIN)	11,7500	0,43%	11,8000	12,0000	11,6000	5 750	68 605	15:09
VISTAL (VTL)	#0,3980	-33,67%	-	-	-	-	-	16:08
VIVID (VVD)	0,5300	0,00%	0,5300	0,5340	0,5120	32 771	17 222	15:47
VOTUM (VOT)	46,0000	2,22%	45,2000	46,4000	45,1500	22 244	1 013 840	16:10
VOXEL (VOX)	181,8000	3,89%	176,0000	184,6000	174,0000	8 932	1 590 563	16:03
VRG	3,8200	0,53%	3,8000	3,8300	3,8000	2 914	11 121	15:43
WARIMPEX (WXF)	2,6600	-4,32%	2,7300	2,7400	2,6400	7 963	21 417	16:03
WASKO (WAS)	1,8350	2,80%	1,7850	1,8500	1,7800	19 450	35 183	16:07
WAWEL (WWL)	650,0000	0,62%	662,0000	662,0000	650,0000	12	7 920	16:00
WIELTON (WLT)	6,2600	-0,95%	6,3300	6,3800	6,2600	28 559	180 414	16:12
WIKANA (WIK)	6,9000	0,00%	6,9000	6,9000	6,9000	2 400	16 560	12:20
WINVEST (WIS)	0,1700	-32,00%	0,2000	0,2000	0,1700	108 183	20 020	16:03
WIRTUALNA (WPL)	80,0000	0,38%	79,7000	80,8000	79,2000	23 395	1 870 179	16:10
WITTCHEN (WTN)	19,1000	1,17%	18,8600	19,1000	18,6200	7 467	140 600	16:12
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)	71,3600	-1,03%	72,1000	72,5000	71,3000	118 997	8 569 983	16:13
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,0700	-0,57%	21,2900	21,4700	21,0000	905 833	19 244 123	16:13
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	13 215	320 244	16:13
ZREMB (ZRE)	6,5000	-2,99%	6,7000	6,7500	6,4800	29 457	193 363	16:10
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.