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	105 325,83	-0,27%	105 952,74	106 626,71	105 037,87	105 605,91	1 278 412 608	16:28
WIG20	2 869,92	-0,34%	2 894,35	2 910,41	2 858,57	2 879,77	1 073 838 207	16:43
WIG30	3 711,48	-0,43%	3 740,85	3 762,39	3 697,57	3 727,45	1 195 346 449	16:43
mWIG40	7 910,24	0,01%	7 918,07	7 981,95	7 896,29	7 909,38	194 073 502	16:28
sWIG80	28 729,21	-0,06%	28 773,23	28 909,50	28 707,08	28 745,24	46 727 463	16:28
WIG-BANKI	16 692,96	0,06%	16 768,29	17 005,93	16 634,66	16 682,68	400 732 658	16:28
WIG-BUDOW	8 420,13	0,66%	8 431,61	8 529,92	8 396,38	8 364,54	28 538 130	16:28
WIG-CHEMIA	8 095,01	-10,09%	8 859,68	8 859,68	8 065,74	9 003,52	39 116 390	16:28
WIG-ENERG	4 493,16	-0,34%	4 516,75	4 581,50	4 486,35	4 508,53	57 327 653	16:28
WIG-INFO	9 790,37	-0,52%	9 832,93	9 922,90	9 749,50	9 841,55	33 734 212	16:28
WIG-MEDIA	7 111,88	0,32%	7 102,03	7 170,00	7 070,09	7 088,89	2 576 193	16:28
WIG-NRCHOM	5 437,91	2,29%	5 319,72	5 482,62	5 319,72	5 315,94	9 671 595	16:28
WIG-PALIWA	9 559,92	-0,87%	9 699,59	9 723,81	9 545,97	9 643,98	157 467 219	16:28
WIG-Poland	111 123,30	0,66%	111 105,84	111 123,30	111 105,84	110 390,35	1 243 104 136	15:15
WIG-SPOZYW	3 057,14	0,57%	3 040,17	3 093,69	3 040,17	3 039,82	2 937 804	16:28
WIG20lev	570,69	-0,73%	580,64	587,05	566,35	574,90	1 017 510 761	16:28
WIG20short	2 937,16	0,39%	2 911,85	2 948,20	2 895,53	2 925,84	1 017 510 761	16:28
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	309 111 838	11:15
mWIG40dvp	191,06	1,08%	191,06	191,06	191,06	189,02	194 389 500	11:00
mWIG40TR	12 243,51	0,04%	12 255,64	12 354,50	12 221,92	12 239,03	193 823 949	16:28
mWIG40TRlv	19 060,44	0,06%	19 098,20	19 405,93	18 993,23	19 048,91	193 823 949	16:28
mWIG40TRsh	2 356,58	-0,01%	2 354,24	2 360,74	2 335,21	2 356,84	193 823 949	16:28
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	46 778 967	11:00
sWIG80TR	44 509,13	-0,06%	44 577,34	44 788,45	44 474,85	44 533,97	46 727 463	16:28
WIG140	2 042,62	-0,27%	2 054,96	2 068,32	2 036,84	2 048,24	1 258 062 173	16:28
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 022 410 066	11:00
WIG20TR	6 165,18	-0,36%	6 218,69	6 253,20	6 141,83	6 187,37	1 017 510 761	16:28
WIG20TRlev	5 246,92	-0,73%	5 338,34	5 397,30	5 207,03	5 285,50	1 017 510 761	16:28
WIG20TRsht	2 749,39	0,38%	2 725,70	2 759,72	2 710,43	2 738,87	1 017 510 761	16:28
WIG30TR	7 828,06	-0,45%	7 891,94	7 937,38	7 800,62	7 863,67	1 131 949 528	16:28
WIG-CEE	2 482,25	0,41%	2 485,31	2 485,31	2 482,25	2 472,18	5 825 740	15:15
WIGdiv	2 359,27	0,41%	2 359,06	2 380,21	2 354,68	2 349,75	255 560 249	16:28
WIGdivplus	2 144,67	-0,10%	2 156,03	2 170,79	2 138,82	2 146,85	575 301 182	16:28
WIG.GAMES	17 767,44	-0,34%	17 926,97	17 998,91	17 705,01	17 827,78	31 913 893	16:28
WIG-GORNIC	4 350,81	-1,03%	4 434,65	4 460,94	4 333,34	4 396,02	52 275 072	16:28
WIG-GRY	22 702,97	-0,83%	23 029,40	23 079,43	22 605,43	22 893,71	33 561 178	16:28
WIGind	17 128,10	-1,56%	17 386,63	17 386,63	17 067,03	17 400,16	54 911 161	16:28
WIG-LEKI	3 373,87	0,05%	3 386,36	3 393,66	3 353,45	3 372,12	1 261 398	16:28
WIGmed	18 853,78	0,82%	18 800,14	18 977,35	18 776,21	18 700,29	24 427 524	16:28
WIG-MOTO	8 687,19	0,63%	8 650,22	8 773,15	8 631,35	8 633,15	4 854 300	16:28
WIG.MS-BAS	17 636,80	-0,55%	17 845,44	18 019,74	17 586,45	17 734,11	103 187 560	16:28
WIG.MS-ECM	8 871,00	-0,58%	8 937,21	8 947,75	8 806,82	8 922,61	195 663 972	16:28
WIG.MS-FIN	20 025,36	0,02%	20 113,49	20 374,98	19 968,92	20 020,77	378 803 508	16:28
WIG-ODZIEZ	11 079,26	-0,02%	11 109,86	11 206,38	11 013,65	11 081,62	92 824 604	16:28
WIGtechTR	18 353,00	-0,27%	18 450,52	18 520,66	18 309,99	18 402,45	86 447 919	16:28
WIG-Ukrain	582,46	3,70%	585,17	585,17	582,46	561,67	5 431 479	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6000	0,39%	2,5700	2,6100	2,5600	3 143	8 080	16:28	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	15 970	2 976 134	16:28
3RGAMES (3RG)	0,8120	-0,73%	0,8180	0,8600	0,8100	85 681	71 949	16:17
4MASS (4MS)	4,6000	3,60%	4,4400	4,6300	4,3950	38 453	175 875	16:10
ABPL (ABE)	96,4000	-0,62%	97,8000	97,8000	96,3000	1 620	157 373	16:28
ACAUTOGAZ (ACG)	29,5000	-2,32%	30,0000	30,0000	29,5000	1 681	50 013	15:44
ACTION (ACT)	25,1500	1,82%	24,7000	25,3000	24,6000	11 230	280 416	16:28
ADIUVO (ADV)	0,8760	-1,13%	0,8800	0,8800	0,8620	17 262	14 992	15:35
AGORA (AGO)	9,1600	0,22%	9,2400	9,2600	9,1000	14 348	131 634	16:27
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)	0,3940	-1,38%	0,3995	0,4090	0,3920	310 876	123 987	16:27
ALIOR (ALR)	96,3600	-0,74%	97,8000	99,2600	96,2200	306 711	30 106 589	16:28
ALLEGRO (ALE)	35,6600	0,31%	35,4550	35,8700	34,9000	2 500 071	88 506 296	16:28
ALTA (AAT)	2,0500	-1,44%	2,0800	2,0800	2,0300	3 010	6 171	12:13
ALTUSTFI (ALI)	2,0000	-4,76%	2,1000	2,1000	1,9850	42 443	85 208	16:23
AMBRA (AMB)	22,1500	0,00%	21,9500	22,1500	21,2500	17 719	388 627	16:28
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	273 794	4 309 969	16:28
ANSWEAR (ANR)	29,4500	-1,17%	30,2000	30,5000	29,2000	44 982	1 340 492	16:25
APATOR (APT)	20,3000	0,00%	20,4000	20,6000	20,1000	5 356	109 060	16:26
APLISENS (APN)	19,5500	2,09%	19,2500	19,5500	19,2500	38	740	16:08
APSENERGY (APE)	3,0000	-1,64%	3,0600	3,1500	2,9800	3 580	10 870	15:24
ARCHICOM (ARH)	45,8000	1,33%	45,2000	45,8000	44,6000	940	42 726	16:27
ARCTIC (ATC)	11,8800	-0,17%	11,9200	11,9200	11,6600	38 272	449 458	16:28
ARLEN (ARL)	36,8400	-1,10%	37,2600	37,3500	36,8200	7 496	277 626	16:28
ARTIFEX (ART)	15,3000	-0,52%	15,2000	15,3600	15,1200	1 223	18 590	16:21
ASBIS (ASB)	25,8000	0,70%	25,8000	26,4000	25,7000	57 406	1 498 744	16:27
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:28
ASSECOBS (ABS)	88,8000	-2,42%	91,0000	91,0000	88,8000	219	19 588	16:18
ASSECOPOL (ACP)	204,8000	-0,87%	205,6000	208,8000	202,8000	114 200	23 428 066	16:28
ASSECOSEE (ASE)	77,0000	2,94%	74,9000	77,4000	74,9000	2 262	173 686	16:22
ASTARTA (AST)	52,9000	-0,56%	53,3000	54,4000	52,8000	5 698	302 962	16:07
ATAL (1AT)	57,7000	-1,54%	58,3000	58,6000	57,2000	25 598	1 473 352	16:26
ATENDE (ATD)	3,1900	-1,54%	3,2700	3,2700	3,1900	12 665	40 860	16:25
ATLANTAPL (ATP)	16,0000	0,00%	15,8500	16,0000	15,8500	38	604	11:01
ATLANTIS (ATS)	2,1300	-4,05%	2,1400	2,1400	2,1300	1 177	2 510	15:49
ATMGRUPA (ATG)	3,8000	0,53%	3,8000	3,8000	3,7600	2 669	10 113	16:13
ATREM (ATR)	47,2000	2,83%	45,9000	47,8000	45,9000	20 919	985 306	16:27
AUTOPARTN (APR)	20,0000	0,50%	19,9000	20,7500	19,9000	112 105	2 276 272	16:27
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	3 117	9 776 445	16:27
BEST (BST)	24,4000	0,83%	24,2000	24,4000	24,0000	2 950	71 136	15:32
BETACOM (BCM)	5,1000	4,51%	4,9400	5,1500	4,9200	8 141	40 571	14:40
BIGCHEESE (BCS)	14,0400	0,00%	14,0600	14,0800	13,9000	5 234	73 558	16:20
BIOCELTIX (BCX)	100,4000	-0,20%	100,6000	102,8000	100,0000	5 068	511 736	16:23
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	45 490	233 579	16:26
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)	32,7000	-0,91%	33,5500	33,5500	32,5000	7 428	244 357	16:26
BNPPPL (BNP)	103,5000	0,98%	103,0000	104,0000	102,5000	3 926	406 096	15:54
BOGDANKA (LWB)	23,8000	-4,03%	25,0000	25,0000	23,7000	62 445	1 504 611	16:28
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	53 411	340 317	16:26
BOS	10,3000	0,98%	10,3000	10,3000	10,2000	11 162	114 762	16:24
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)	574,8000	1,20%	575,0000	586,0000	572,2000	39 101	22 671 708	16:28
BUMECH (BMC)	8,6500	-1,26%	8,7600	8,7600	8,6500	4 076	35 514	16:20
CAPITAL (CPA)	0,1700	-22,73%	0,2000	0,2000	0,1700	45 900	8 233	15:30
CAPITEA (CAP)	0,4690	-1,26%	0,4670	0,4740	0,4600	155 675	72 140	16:07
CAPTORTX (CTX)	42,0000	1,69%	41,4000	42,1000	41,2000	12 480	519 628	16:16
CASPAR (CSR)	5,5500	2,78%	5,2500	5,5500	5,2500	502	2 786	12:49
CAVATINA (CAV)	15,6500	-2,19%	16,1500	16,1500	15,6500	1 197	19 134	15:19
CCC	192,1500	-0,36%	192,4000	194,1500	190,3000	174 181	33 474 788	16:28
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:30	Reklama
CDPROJEKT (CDR)	266,4000	-0,97%	269,0000	271,1000	265,0000	88 665	23 721 154	16:28
CDRL (CDL)	10,2000	0,00%	10,3000	10,3000	10,2000	22	225	09:18
CELTIC (CPD)	6,0000	0,00%	5,9000	6,2000	5,9000	27 310	165 390	16:18
CEZ	206,0000	-1,90%	210,0000	211,2000	206,0000	26	5 442	16:25
CFI	0,1670	12,08%	0,1680	0,1680	0,1670	12 392	2 080	15:30
CIGAMES (CIG)	2,6200	2,34%	2,5950	2,7500	2,5950	1 492 493	3 984 726	16:28
CITYSERV (CTS)	6,0000	0,00%	6,0000	6,0000	6,0000	150	900	15:30
CLNPHARMA (CLN)	23,2000	0,43%	23,1000	23,4000	23,0000	6 836	158 493	16:17
CLOUD (CLD)	46,4000	2,20%	45,4000	46,4000	45,4000	186	8 628	15:04
COALENERG (CLE)	2,5300	29,74%	2,0800	2,5300	2,0800	1 253 844	2 993 746	16:27
COGNOR (COG)	7,4400	-0,53%	7,4800	7,5700	7,4000	16 852	125 908	16:22
COLUMBUS (CLC)	6,8000	-1,88%	6,9400	7,0000	6,7000	58 383	398 069	16:26
COMP (CMP)	233,0000	0,00%	232,0000	236,0000	232,0000	401	93 999	16:00
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9380	-3,50%	0,9720	0,9780	0,9380	43 761	41 471	16:15
CORMAY (CRM)	0,5000	-3,10%	0,5100	0,5100	0,4880	69 727	34 355	15:46
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	455,0000	-1,09%	459,0000	460,0000	449,0000	566	255 949	16:26
CREOTECH (CRI)	282,5000	0,53%	281,0000	284,5000	277,5000	2 458	689 325	16:26
CYBERFLKS (CBF)	156,8000	-0,76%	158,6000	162,8000	155,0000	10 750	1 705 072	16:25
CYFRPLSAT (CPS)	16,6850	0,03%	16,7300	16,8300	16,4700	292 343	4 875 430	16:28
CZTOREBKA (CZT)	0,4200	-2,33%	0,4300	0,4300	0,4200	3 499	1 481	15:30
DADELO (DAD)	47,5000	0,00%	48,0000	48,1000	47,0000	2 879	137 638	16:25
DATAWALK (DAT)	113,9000	-2,48%	116,8000	119,6400	110,3000	8 938	1 026 393	16:27
DBENERGY (DBE)	12,3000	-2,38%	12,3500	12,6500	11,5500	2 156	25 864	16:07
DEBICA (DBC)	83,0000	0,00%	83,0000	83,0000	82,7000	698	57 830	16:01
DECORA (DCR)	73,6000	-0,54%	74,4000	74,4000	73,6000	336	24 910	16:28
DEKPOL (DEK)	71,2000	5,01%	68,2000	71,6000	66,8000	8 635	588 512	16:28
DELKO (DEL)	6,9400	1,17%	6,8600	6,9400	6,8600	1 057	7 293	16:21
DEVELIA (DVL)	8,1500	4,62%	7,8000	8,3200	7,8000	528 455	4 262 507	16:27
DGA	(19,0000)	-	-	-	-	-	-	09:00
DIAG (DIA)	161,2000	1,00%	159,6000	163,4500	159,5500	44 371	7 176 188	16:28
DIGITANET (DIG)	80,7000	0,25%	80,5000	80,7000	78,0000	3 692	294 547	16:26
DIGITREE (DTR)	14,0000	0,00%	14,0000	14,0000	14,0000	4	56	09:00
DINOPL (DNP)	523,2000	-1,47%	532,2000	537,2000	518,2000	103 525	54 823 963	16:28
DMGROUP (DMG)	3,7500	2,18%	3,7600	3,7600	3,7500	11	41	09:52
DOMDEV (DOM)	242,0000	3,20%	235,0000	245,0000	234,0000	4 747	1 141 192	16:26
DRAGOENT (DGE)	22,2000	-0,45%	22,3000	22,3000	21,4000	69	1 516	15:18
ECBSA (ECB)	31,0000	-1,27%	31,6000	31,6000	30,9000	4 547	141 198	16:28
ECHO (ECH)	5,2000	0,78%	5,1200	5,2200	5,1200	152 718	793 946	16:21
EDINVEST (EDI)	5,9200	0,34%	5,9000	5,9200	5,8000	536	3 139	15:21
EFEKT (EFK)	(5,0500)	-	-	-	-	-	-	15:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:30
ELEKTROTI (ELT)	48,8500	2,84%	47,2000	49,3000	47,0500	10 099	488 457	16:28
ELKOP (EKP)	2,4800	-1,98%	2,5300	2,5300	2,4400	3 445	8 492	16:19
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	2,7400	-1,44%	2,7400	2,7400	2,7400	3 053	8 365	15:30
ENEA (ENA)	20,2000	0,50%	20,3000	20,7800	20,1200	227 667	4 654 914	16:24
ENELMED (ENE)	19,8000	4,21%	19,7000	20,0000	19,0000	1 418	28 112	15:49
ENERGA (ENG)	12,7000	0,16%	12,6200	12,7000	12,5600	15 431	195 384	16:28
ENERGOINS (ENI)	2,2500	-2,60%	2,3100	2,3400	2,2400	20 024	46 067	15:19
ENTER (ENT)	55,7000	-0,36%	56,3000	56,3000	55,5000	6 715	374 380	16:26
EQUNICO (EQU)	0,7420	-4,13%	0,7740	0,7740	0,7400	28 599	21 360	16:11
ERBUD (ERB)	34,3000	0,00%	34,6500	34,6500	34,0500	1 624	55 932	16:25
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)	4,8600	-3,57%	5,0000	5,0000	4,8100	117 002	570 242	16:28
EUROCASH (EUR)	8,1550	-0,12%	8,1700	8,2500	8,1150	107 429	881 165	16:28
EUROHOLD (EHG)	2,4200	-4,72%	2,5000	2,5000	2,4200	385	938	16:28
EUROTEL (ETL)	23,7000	4,41%	22,7000	24,0000	22,5000	10 148	234 869	16:18
FABRITY (FAB)	28,1000	0,00%	28,2000	28,3000	28,1000	412	11 613	16:03
FASING (FSG)	11,6000	-3,33%	11,6000	11,6000	11,6000	276	3 202	15:25
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:30
FEERUM (FEE)	12,1000	-2,42%	12,4000	12,4000	11,7000	825	9 876	15:59
FERRO (FRO)	37,0000	0,00%	37,0000	37,0000	36,7000	4 439	163 984	16:21
FMG	124,5000	1,63%	126,0000	126,0000	120,0000	70	8 469	13:05
FON	#0,8000	0,00%	-	-	-	-	-	15:31
FORTE SA (FTE)	31,1000	0,32%	31,5000	31,9000	30,7000	18 477	577 464	16:22
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)	0,6820	6,56%	0,6500	0,7000	0,6430	6 555 335	4 457 095	16:27
GIGROUP (GIG)	1,9800	-3,41%	2,0100	2,0400	1,9800	4 340	8 652	16:25
GOBARTO (GOB)	25,5000	3,66%	24,9000	25,5000	24,9000	400	10 052	09:03
GPW	54,3500	0,65%	54,2000	54,6500	53,9500	62 218	3 376 236	16:28
GREENX (GRX)	1,7690	-0,67%	1,7810	1,8200	1,7500	393 815	705 132	16:26
GRENEVIA (GEA)	2,6600	-0,37%	2,6800	2,6800	2,6500	39 413	105 124	16:19
GRODNO (GRN)	9,9200	-0,80%	10,1000	10,1000	9,9200	1 127	11 283	16:25
GRUPAAZOTY (ATT)	19,0000	-13,95%	21,8000	22,0000	18,8900	1 943 778	38 748 002	16:28
GRUPRACUJ (GPP)	64,1000	0,16%	64,0000	65,0000	62,8000	30 572	1 953 629	16:28
GTC	4,0000	0,50%	3,9900	4,0900	3,9800	19 813	79 301	16:28
HANDLOWY (BHW)	110,0000	-0,90%	111,0000	111,4000	109,2000	33 406	3 700 081	16:28
HARPER (HRP)	6,7400	8,71%	6,2200	6,8400	6,2200	27 619	180 415	16:27
HELIO (HEL)	26,6000	-0,75%	26,8000	26,8000	26,6000	400	10 641	14:37
HERKULES (HRS)	1,2700	-3,05%	1,3000	1,3000	1,2200	21 392	26 875	16:26
HUUUGE-S144 (HUGE)	19,0000	0,00%	18,9400	19,0000	18,6200	32 690	615 138	16:28
HYDROTOR (HDR)	21,0000	0,00%	20,9000	21,0000	20,9000	179	3 748	16:08
IALBGR (IAG)	0,2500	-7,41%	0,2500	0,2500	0,2500	20	5	15:30
IBSM (IBS)	75,0000	0,81%	74,4000	75,0000	74,0000	48	3 561	14:49
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,9000	-0,37%	26,9000	27,2000	26,6000	2 443	65 919	16:11
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,1000	1,04%	28,8000	30,5000	28,8000	3 356	98 138	16:17
IMMOBILE (GKI)	3,8700	8,10%	3,5900	4,1400	3,5400	71 972	276 582	16:28
IMPERIO (IMP)	(1,2100)	-	-	-	-	-	-	09:00
IMS	3,7200	-1,06%	3,7300	3,7800	3,7200	4 335	16 279	16:25
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)	310,5000	-0,96%	312,0000	318,5000	310,0000	2 497	786 398	16:27
INPRO (INP)	7,1000	1,43%	7,1500	7,1500	7,1000	22	156	09:14
INSTALKRK (INK)	41,0000	-1,20%	41,5000	41,5000	40,5000	1 371	56 243	16:15
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	15:30
INTERBUD (ITB)	2,0700	-0,48%	2,1900	2,1900	2,0700	2 432	5 040	16:01
INTERCARS (CAR)	589,0000	0,68%	585,0000	594,0000	582,0000	4 261	2 503 921	15:58
INTERSPPL (IPO)	0,3680	-0,54%	0,3800	0,3800	0,3680	5 670	2 099	15:47
INTROL (INL)	6,8200	-2,29%	6,9800	6,9800	6,8200	4 444	30 915	16:21
IPOPEMA (IPE)	2,7800	0,36%	2,7700	2,8100	2,7500	8 567	23 783	15:59
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	15:30
IZOLACJA (IZO)	3,7400	2,75%	3,6500	3,7600	3,6500	23	86	14:04
IZOSTAL (IZS)	2,5300	-0,78%	2,5500	2,5500	2,5200	22 138	56 153	14:39
JRH	4,7400	-2,07%	4,7300	4,8900	4,7300	3 409	16 341	15:57
JSW	22,6900	-1,09%	23,1000	23,4400	22,6900	170 749	3 936 597	16:28
JWWINVEST (JWW)	3,1200	0,65%	3,1200	3,1200	3,0100	460	1 391	11:14
KCI	0,9140	1,56%	0,9000	0,9140	0,8860	35 374	31 984	14:26
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	15:30
KERNEL (KER)	18,0000	0,67%	17,8800	18,7600	17,8000	29 388	532 647	16:15
KETY (KTY)	886,5000	-0,56%	893,0000	908,0000	877,0000	9 412	8 400 949	16:28
KGHM (KGH)	131,5500	-0,94%	134,0000	134,8500	130,6500	324 815	43 324 222	16:28
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)	392,6000	-0,61%	395,4000	398,5000	390,7000	17 970	7 099 256	16:28
KRVITAMIN (KVT)	9,6400	-2,63%	9,9000	9,9000	9,4800	4 515	43 452	15:34
KSGAGRO (KSG)	3,1400	7,17%	2,9400	3,2300	2,9400	147 039	450 965	16:19
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	14.07.2025
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:30
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,7800	-1,07%	2,8100	2,8400	2,7800	9 981	28 119	15:40
LENTEX (LTX)	7,5800	0,26%	7,5600	7,5800	7,5600	3 112	23 534	16:26
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	229	5 006	16:28
Reklama
LPP	14 770,0000	0,27%	14 790,0000	15 020,0000	14 655,0000	3 802	56 527 955	16:28	Reklama
LSISOFT (LSI)	23,4000	-0,85%	23,6000	23,6000	23,4000	4	94	12:09
LUBAWA (LBW)	8,8350	0,28%	8,8850	8,8850	8,7000	204 997	1 800 692	16:27
MABION (MAB)	9,7400	-0,61%	9,8000	9,8000	9,7000	19 285	188 650	16:28
MAKARONPL (MAK)	19,9400	-0,30%	19,9600	19,9600	19,8600	918	18 271	16:26
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)	7,4600	-0,27%	7,4800	7,6200	7,3200	33 364	252 286	16:22
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	31 632	24 508 273	16:28
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)	30,3500	-1,78%	31,0000	32,5500	30,3000	47 569	1 499 961	16:28
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)	29,5000	-0,67%	29,5000	29,8000	29,0000	3 076	90 314	16:27
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)	2,1600	9,64%	2,0000	2,3500	2,0000	674 171	1 495 594	16:22
MILLENNIUM (MIL)	13,9500	2,57%	13,6000	14,0900	13,6000	1 804 889	25 070 829	16:28
MIRACULUM (MIR)	0,8640	-1,59%	0,8800	0,8800	0,8640	1 322	1 142	13:39
MIRBUD (MRB)	14,1300	1,00%	14,0200	14,2600	13,9500	54 005	762 001	16:28
MLPGROUP (MLG)	80,0000	-2,44%	80,6000	81,8000	80,0000	218	17 546	16:25
MLSYSTEM (MLS)	17,0800	-1,84%	17,4000	17,4600	17,0800	2 489	42 788	16:25
MOBRUK (MBR)	296,5000	0,00%	298,5000	300,0000	294,5000	3 933	1 168 771	16:27
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)	5,7600	-1,03%	5,8000	5,8500	5,6300	33 226	191 534	16:25
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	14 614	89 187	16:26
MOVIEGAME (MOV)	15,0800	-1,05%	15,2000	15,2000	15,0600	695	10 477	15:27
MURAPOL (MUR)	40,0500	2,96%	39,3500	40,4500	39,3500	32 551	1 301 567	16:28
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	1 381	4 848	15:14
NANOGROUP (NNG)	2,6400	-0,19%	2,6500	2,6500	2,5050	29 569	76 388	15:48
NEUCA (NEU)	674,0000	0,90%	670,0000	683,0000	662,0000	2 309	1 547 839	16:22
NEWAG (NWG)	70,9000	0,14%	70,8000	71,0000	70,0000	5 136	362 947	16:27
NEXITY (NXG)	1,8000	-5,26%	1,8000	1,9000	1,7600	1 758	3 131	13:52
NOCTILUCA (NCL)	103,5000	-2,36%	105,0000	105,0000	103,5000	324	33 711	16:25
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)	11,1500	6,19%	10,6000	11,2500	10,5000	27 114	295 690	16:28
ODLEWNIE (ODL)	9,1600	1,10%	9,0400	9,1600	9,0400	48	436	15:34
ONDE (OND)	10,0400	1,21%	9,9200	10,1400	9,9000	2 887	28 990	16:27
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	9 392	871 509	16:28
OPTEAM (OPM)	3,8200	0,53%	3,8000	3,8200	3,8000	993	3 776	14:27
ORANGEPL (OPL)	8,8800	-0,74%	8,9500	9,0260	8,8600	501 071	4 476 887	16:28
ORCOGROUP (OPG)	4,8400	2,98%	4,2800	4,8600	4,2800	431	2 091	14:35
ORZBIALY (OBL)	38,6000	-2,03%	39,6000	39,6000	38,6000	457	17 641	16:18
OTLOG (OTS)	15,0800	-0,13%	15,1000	15,3200	14,8600	1 351	20 244	16:14
OTMUCHOW (OTM)	5,1000	-3,41%	5,2800	5,2800	5,1000	1 239	6 325	16:03
PAMAPOL (PMP)	2,5900	-0,38%	2,6000	2,6000	2,5100	4 165	10 573	15:43
PANOVA (NVA)	15,8500	1,28%	15,8500	15,8500	15,8500	48	761	14:38
PASSUS (PAS)	59,2000	3,50%	57,0000	60,4000	57,0000	2 441	144 652	16:13
PATENTUS (PAT)	3,6400	2,25%	3,5700	3,6500	3,5000	9 427	33 714	14:02
PBG	#0,0200	11,11%	-	-	-	-	-	13:08
PBSFINANSE (PBF)	0,6500	-13,33%	0,6500	0,6500	0,6500	202	131	15:30
PCCEXOL (PCX)	2,6400	-1,12%	2,6700	2,6700	2,6100	3 611	9 495	15:06
PCCROKITA (PCR)	70,5000	0,43%	70,2000	70,9000	70,2000	2 313	163 078	16:18
PCFGROUP (PCF)	5,1000	0,00%	5,0800	5,1900	5,0800	40 630	207 867	16:22
PEKABEX (PBX)	17,5000	2,04%	17,1500	17,5500	17,1500	4 882	85 234	16:28
PEKAO (PEO)	186,6000	-0,21%	187,4000	191,6500	186,0000	748 221	141 801 780	16:28
Reklama
PEPCO (PCO)	20,5100	-1,35%	20,8400	20,9200	20,2200	1 565 171	32 147 652	16:28	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	3 188 038	38 283 081	16:28
PGFGROUP (PGV)	0,5700	-5,00%	0,5920	0,6500	0,5560	95 806	58 481	16:20
PHARMENA (PHR)	3,5300	-0,28%	3,5300	3,5400	3,3900	665	2 299	15:48
PHN	10,0000	0,00%	10,0000	10,0000	9,9000	1 242	12 381	11:19
PHOTON (PEN)	3,3100	0,91%	3,3100	3,3200	3,2700	3 444	11 387	15:19
PKNORLEN (PKN)	87,3800	-0,93%	88,4000	88,9400	87,2000	1 809 153	160 039 912	16:28
PKOBP (PKO)	78,5200	0,43%	78,6800	79,7400	78,1000	1 723 831	136 565 023	16:28
PKPCARGO (PKP)	15,4300	-0,19%	15,5200	15,6900	15,3600	49 714	771 159	16:17
PLAYWAY (PLW)	288,0000	1,41%	287,0000	293,0000	284,0000	1 871	539 860	16:28
PLAZACNTR (PLZ)	2,5000	-0,40%	2,5000	2,5000	2,5000	1 880	4 700	10:57
PMPG (PGM)	2,3100	-1,70%	2,2500	2,3100	2,2300	3 354	7 547	12:48
POLENERGIA (PEP)	59,8000	0,00%	59,8000	60,2000	59,6000	2 009	120 365	16:20
POLICE (PCE)	8,9000	-2,63%	9,1000	9,1000	8,8800	8 438	75 122	16:17
POLIMEXMS (PXM)	4,5200	-1,63%	4,5800	4,6750	4,4800	447 697	2 050 316	16:28
POLTREG (PTG)	32,5000	-0,31%	32,0000	32,5000	32,0000	71	2 287	13:10
POLWAX (PWX)	1,5300	3,38%	1,4800	1,5300	1,4800	100 128	151 193	16:09
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:30
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	09:00
PROJPRZEM (PJP)	16,9000	0,30%	16,9000	16,9000	16,6000	546	9 161	15:23
PROTEKTOR (PRT)	1,1600	-4,92%	1,2000	1,2000	1,1600	29 872	35 129	15:55
PTWP (PTW)	99,5000	-0,50%	105,0000	105,0000	99,5000	10	1 023	13:03
PULAWY (ZAP)	48,5000	-7,09%	51,8000	52,2000	48,5000	3 259	161 274	16:27
PURE (PUR)	5,1050	-4,93%	5,3500	5,3500	4,9700	65 738	334 418	16:21
PZU	59,6400	-0,17%	59,9600	60,6600	59,4600	1 030 675	61 844 864	16:28
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)	11,3500	2,71%	11,0500	11,3500	11,0000	3 721	41 731	16:27
RAEN (RAE)	0,3090	-3,44%	0,3185	0,3185	0,3060	25 768	8 015	14:30
RAFAKO (RFK)	0,1222	-33,00%	0,1754	0,1798	0,1220	22 113 267	3 409 140	16:28
RAFAMET (RAF)	64,0000	-7,25%	69,0000	69,0000	63,0000	6 038	389 744	16:15
RAINBOW (RBW)	126,8000	-1,32%	128,9000	129,7000	125,4000	70 525	8 939 259	16:28
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)	84,0000	-3,45%	87,6000	87,6000	82,0000	699	59 183	16:24
ROPCZYCE (RPC)	27,0000	-0,37%	27,1000	27,6000	27,0000	91	2 475	16:08
RYVU (RVU)	31,1000	-1,58%	32,0000	32,0000	30,9000	21 131	662 542	16:27
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)	504,4000	-0,12%	510,0000	515,4000	500,8000	67 084	34 102 739	16:28
SANTANDER (SAN)	30,8400	0,78%	30,5000	30,8550	30,5000	659	20 295	14:32
SANWIL (SNW)	1,2800	-1,16%	1,2950	1,3050	1,2750	27 888	36 001	16:09
SCPFL (SCP)	159,6000	-0,62%	161,8000	161,8000	158,0000	328	52 094	16:17
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,3600	-0,48%	8,4000	8,4000	8,3200	3 265	27 280	16:17
SELENAFM (SEL)	36,0000	1,12%	35,6000	36,8000	35,6000	379	13 866	12:56
SELVITA (SLV)	32,4000	4,85%	31,4000	33,3000	31,2000	156 307	5 069 573	16:27
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4880	0,62%	0,4900	0,4900	0,4720	6 779	3 217	15:47
SHOPER (SHO)	49,2000	-0,40%	49,6000	49,9000	49,2000	4 689	232 577	16:16
SILVAIR-REGS (SVRS)	5,7500	-4,17%	5,9500	5,9500	5,7500	1 400	8 070	15:08
SILVANO (SFG)	5,5000	1,85%	5,4000	5,5600	5,4000	54	297	11:44
SIMFABRIC (SIM)	1,7040	-1,39%	1,7280	1,7940	1,7040	7 584	13 005	15:57
SKARBIEC (SKH)	27,7000	0,00%	28,0000	28,4000	27,7000	2 620	73 421	16:02
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	79,6000	-1,24%	81,6000	81,6000	79,4000	314	25 200	15:18
SOHODEV (SHD)	0,4460	-0,45%	0,4480	0,4480	0,4460	1 600	714	15:30
SONEL (SON)	17,3000	1,17%	17,4000	17,4000	17,0000	843	14 575	16:08
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	596,0000	0,00%	590,0000	596,0000	590,0000	53	31 466	13:56
STALEXP (STX)	3,2000	-0,31%	3,1850	3,2100	3,1200	1 205 748	3 823 016	16:24
STALPROD (STP)	251,0000	0,00%	251,0000	253,0000	250,0000	134	33 576	16:03
Reklama
STALPROFI (STF)	8,4800	0,00%	8,5000	8,5000	8,4400	3 049	25 872	16:15	Reklama
STAPORKOW (ZUK)	3,1000	-0,64%	3,1000	3,1000	3,1000	1 525	4 728	11:14
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	15:30
SUNEX (SNX)	7,2100	-1,37%	7,3100	7,3500	7,0600	7 276	52 049	15:56
SYGNITY (SGN)	107,0000	-4,46%	112,5000	112,5000	104,5000	3 279	351 215	16:26
SYNEKTIK (SNT)	200,6000	-0,20%	201,2000	203,6000	199,7000	18 456	3 718 548	16:27
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)	8,8140	-0,36%	8,8460	8,9640	8,7560	1 513 182	13 412 477	16:28
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	15:30
TENDERHUT (THG)	6,4800	1,57%	6,4800	6,4800	6,4800	10	65	09:25
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7150	354	254	15:28
TESGAS (TSG)	2,3800	0,00%	2,3800	2,3800	2,3800	1 074	2 556	13:01
TEXT (TXT)	57,4000	3,42%	55,8500	57,7000	55,8500	95 885	5 467 165	16:27
TORPOL (TOR)	36,8000	-0,54%	37,0000	37,0000	36,8000	5 126	189 097	16:23
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:30
TOYA (TOA)	9,7500	4,84%	9,3200	9,8000	9,3000	246 242	2 367 206	16:21
TRAKCJA (TRK)	2,1400	-2,06%	2,1650	2,1850	2,1100	104 188	223 865	16:14
TRANSPOL (TRN)	4,3200	-1,14%	4,4000	4,4000	4,3200	625	2 737	15:39
TRITON (TRI)	#3,6800	0,55%	-	-	-	-	-	15:30
TSGAMES (TEN)	81,5000	0,00%	82,3000	82,4000	81,2000	8 846	722 550	16:28
ULMA (ULM)	59,0000	-2,48%	60,5000	60,5000	59,0000	3	180	10:16
ULTGAMES (ULG)	12,0000	-3,23%	12,4000	12,5000	12,0000	2 584	31 679	16:26
UNFOLD (UNF)	1,1000	2,80%	1,0700	1,1000	1,0700	54	59	15:39
UNIBEP (UNI)	11,1000	0,00%	11,1000	11,1500	10,9500	1 360	15 061	16:19
UNICREDIT (UCG)	248,9500	1,55%	248,9500	248,9500	248,9500	10	2 490	09:32
UNIMA (U2K)	8,1200	1,25%	8,0600	8,1600	8,0200	8 930	72 235	14:57
UNIMOT (UNT)	138,2000	-1,29%	140,2000	141,4000	138,0000	1 744	243 953	16:20
URTESTE (URT)	48,1000	-3,02%	48,0000	48,1000	47,8000	71	3 410	16:23
VERCOM (VRC)	118,0000	-1,17%	117,8000	118,4000	116,2000	1 827	214 815	16:28
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	22 619	1 031 102	16:25
VOXEL (VOX)	180,4000	3,09%	176,0000	184,6000	174,0000	9 083	1 617 884	16:25
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	20 250	36 649	16:22
WAWEL (WWL)	650,0000	0,62%	662,0000	662,0000	650,0000	12	7 920	16:00
WIELTON (WLT)	6,3200	0,00%	6,3300	6,3800	6,2600	29 557	186 689	16:27
WIKANA (WIK)	6,9000	0,00%	6,9000	6,9000	6,9000	2 400	16 560	12:20
WINVEST (WIS)	0,1700	-32,00%	0,2000	0,2000	0,1700	108 183	20 020	16:03
WIRTUALNA (WPL)	80,0000	0,38%	79,7000	80,8000	79,2000	24 332	1 944 751	16:21
WITTCHEN (WTN)	18,9800	0,53%	18,8600	19,1000	18,6200	7 605	143 221	16:27
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	451	34 407	16:27
XTRADEBDM (XTB)	71,5800	-0,72%	72,1000	72,5000	71,3000	128 050	9 217 049	16:28
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:30
ZABKA (ZAB)	21,0600	-0,61%	21,2900	21,4700	21,0000	940 883	19 982 977	16:28
ZAMET (ZMT)	0,8360	-0,95%	0,8440	0,8440	0,8340	4 740	3 977	15:49
ZEPAK (ZEP)	24,2000	-0,82%	24,1000	24,6000	24,1000	13 502	327 189	16:19
ZREMB (ZRE)	6,4900	-3,13%	6,7000	6,7500	6,4600	31 435	206 146	16:25
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.