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	106 544,79	0,89%	105 952,74	106 626,71	105 952,74	105 605,91	690 135 120	13:45
WIG20	2 904,96	0,87%	2 894,35	2 910,41	2 891,55	2 879,77	551 392 335	14:00
WIG30	3 754,87	0,74%	3 740,85	3 762,39	3 740,85	3 727,45	617 134 048	14:00
mWIG40	7 978,11	0,87%	7 918,07	7 981,95	7 916,01	7 909,38	113 721 910	13:45
sWIG80	28 855,48	0,38%	28 773,23	28 909,50	28 773,23	28 745,24	32 420 713	13:45
WIG-BANKI	16 992,75	1,86%	16 768,29	17 005,93	16 768,29	16 682,68	178 847 865	13:45
WIG-BUDOW	8 486,95	1,46%	8 431,61	8 515,70	8 431,61	8 364,54	14 003 770	13:45
WIG-CHEMIA	8 379,20	-6,93%	8 859,68	8 859,68	8 297,69	9 003,52	22 818 244	13:45
WIG-ENERG	4 555,31	1,04%	4 516,75	4 581,50	4 510,65	4 508,53	36 675 504	13:45
WIG-INFO	9 814,43	-0,28%	9 832,93	9 922,90	9 792,43	9 841,55	14 567 618	13:45
WIG-MEDIA	7 098,52	0,14%	7 102,03	7 170,00	7 080,38	7 088,89	1 943 038	13:45
WIG-NRCHOM	5 481,40	3,11%	5 319,72	5 482,62	5 319,72	5 315,94	7 419 317	13:45
WIG-PALIWA	9 717,47	0,76%	9 699,59	9 719,71	9 632,00	9 643,98	98 445 948	13:45
WIG-Poland	111 105,84	0,65%	111 105,84	111 105,84	111 105,84	110 390,35	667 027 050	11:15
WIG-SPOZYW	3 080,54	1,34%	3 040,17	3 093,69	3 040,17	3 039,82	2 419 606	13:45
WIG20lev	585,30	1,81%	580,64	587,05	579,52	574,90	528 550 539	13:45
WIG20short	2 899,99	-0,88%	2 911,85	2 914,70	2 895,53	2 925,84	528 550 539	13:45
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	187 242 518	11:15
mWIG40dvp	191,06	1,08%	191,06	191,06	191,06	189,02	114 012 532	11:00
mWIG40TR	12 348,56	0,89%	12 255,64	12 354,50	12 252,44	12 239,03	113 721 910	13:45
mWIG40TRlv	19 387,44	1,78%	19 098,20	19 405,93	19 088,23	19 048,91	113 721 910	13:45
mWIG40TRsh	2 336,35	-0,87%	2 354,24	2 354,86	2 335,21	2 356,84	113 721 910	13:45
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	32 432 627	11:00
sWIG80TR	44 704,76	0,38%	44 577,34	44 788,45	44 577,34	44 533,97	32 420 713	13:45
WIG140	2 066,57	0,89%	2 054,96	2 068,32	2 054,96	2 048,24	674 693 163	13:45
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	530 441 461	11:00
WIG20TR	6 243,76	0,91%	6 218,69	6 253,20	6 212,68	6 187,37	528 550 539	13:45
WIG20TRlev	5 381,17	1,81%	5 338,34	5 397,30	5 328,07	5 285,50	528 550 539	13:45
WIG20TRsht	2 714,61	-0,89%	2 725,70	2 728,36	2 710,43	2 738,87	528 550 539	13:45
WIG30TR	7 926,26	0,80%	7 891,94	7 937,38	7 891,94	7 863,67	593 318 669	13:45
WIG-CEE	2 485,31	0,53%	2 485,31	2 485,31	2 485,31	2 472,18	4 829 791	11:15
WIGdiv	2 374,75	1,06%	2 359,06	2 380,21	2 359,06	2 349,75	146 395 244	13:45
WIGdivplus	2 168,77	1,02%	2 156,03	2 170,79	2 156,03	2 146,85	286 074 449	13:45
WIG.GAMES	17 837,12	0,05%	17 926,97	17 998,91	17 833,05	17 827,78	15 797 192	13:45
WIG-GORNIC	4 445,61	1,13%	4 434,65	4 460,94	4 415,57	4 396,02	27 677 504	13:45
WIG-GRY	22 836,43	-0,25%	23 029,40	23 079,43	22 832,36	22 893,71	16 959 365	13:45
WIGind	17 190,35	-1,21%	17 386,63	17 386,63	17 149,21	17 400,16	30 369 868	13:45
WIG-LEKI	3 364,54	-0,22%	3 386,36	3 393,66	3 356,17	3 372,12	1 035 594	13:45
WIGmed	18 923,27	1,19%	18 800,14	18 953,08	18 776,21	18 700,29	18 893 712	13:45
WIG-MOTO	8 710,84	0,90%	8 650,22	8 755,75	8 631,35	8 633,15	3 345 253	13:45
WIG.MS-BAS	17 936,18	1,14%	17 845,44	18 019,74	17 767,65	17 734,11	60 100 662	13:45
WIG.MS-ECM	8 905,97	-0,19%	8 937,21	8 947,75	8 875,53	8 922,61	112 402 513	13:45
WIG.MS-FIN	20 318,92	1,49%	20 113,49	20 351,60	20 111,81	20 020,77	173 766 587	13:45
WIG-ODZIEZ	11 172,34	0,82%	11 109,86	11 202,90	11 084,72	11 081,62	55 465 703	13:45
WIGtechTR	18 431,32	0,16%	18 450,52	18 520,66	18 431,32	18 402,45	43 825 950	13:45
WIG-Ukrain	585,17	4,18%	585,17	585,17	585,17	561,67	4 478 275	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6100	0,77%	2,5700	2,6100	2,5700	1 297	3 350	13:01	Reklama
08OCTAVA (08N)	0,7750	0,00%	0,7750	0,7750	0,7750	1	1	11:30
11BIT (11B)	185,4000	-0,64%	188,5000	190,0000	184,5000	11 374	2 125 833	13:43
3RGAMES (3RG)	0,8200	0,24%	0,8180	0,8600	0,8100	72 594	61 271	13:32
4MASS (4MS)	4,6000	3,60%	4,4400	4,6300	4,3950	24 395	111 332	13:34
ABPL (ABE)	97,0000	0,00%	97,8000	97,8000	96,7000	1 127	109 775	13:35
ACAUTOGAZ (ACG)	29,6000	-1,99%	30,0000	30,0000	29,6000	1 038	30 960	13:43
ACTION (ACT)	25,0000	1,21%	24,7000	25,0000	24,6000	9 098	227 045	13:44
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	11 906	109 182	13:39
AGROTON (AGT)	5,0800	4,53%	4,9100	5,2600	4,9100	16 460	83 583	13:17
AIGAMES (ALG)	0,9140	0,00%	0,9120	0,9140	0,9120	30	27	10:59
AILLERON (ALL)	19,9800	-3,24%	20,6500	20,6500	19,9200	3 472	69 943	13:38
AIRWAY (AWM)	0,4000	0,13%	0,3995	0,4090	0,3920	263 921	105 394	13:21
ALIOR (ALR)	98,9200	1,90%	97,8000	99,0800	97,1000	143 607	14 155 064	13:45
ALLEGRO (ALE)	35,4700	-0,23%	35,4550	35,5650	34,9000	1 378 856	48 659 097	13:45
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	35 575	71 394	13:24
AMBRA (AMB)	22,1500	0,00%	21,9500	22,1500	21,2500	15 413	337 604	13:44
AMICA (AMC)	62,0000	-0,32%	62,2000	63,0000	61,6000	2 644	164 416	13:43
AMPLI (APL)	0,9000	0,00%	0,9000	0,9000	0,9000	15	14	11:30
AMREST (EAT)	15,7200	1,16%	15,7000	15,8000	15,5600	40 813	639 496	13:44
ANSWEAR (ANR)	29,7000	-0,34%	30,2000	30,5000	29,2000	37 086	1 108 855	13:44
APATOR (APT)	20,3500	0,25%	20,4000	20,6000	20,2500	2 492	50 998	13:27
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	779	35 366	13:40
ARCTIC (ATC)	11,8000	-0,84%	11,9200	11,9200	11,6600	24 881	292 318	13:29
ARLEN (ARL)	37,0250	-0,60%	37,2600	37,3500	37,0250	3 736	138 654	13:40
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	31 792	832 340	13:45
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:28
ASSECOBS (ABS)	89,4000	-1,76%	91,0000	91,0000	89,2000	71	6 406	13:24
ASSECOPOL (ACP)	204,6000	-0,97%	205,6000	208,8000	203,2000	41 096	8 451 485	13:45
ASSECOSEE (ASE)	76,9000	2,81%	74,9000	77,4000	74,9000	1 473	112 964	13:24
ASTARTA (AST)	53,2000	0,00%	53,3000	54,4000	52,8000	5 494	292 158	13:45
ATAL (1AT)	57,4000	-2,05%	58,3000	58,6000	57,4000	18 455	1 062 525	13:38
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)	2,1400	-3,60%	2,1400	2,1400	2,1400	260	556	12:57
ATMGRUPA (ATG)	3,7600	-0,53%	3,8000	3,8000	3,7600	2 398	9 089	13:01
ATREM (ATR)	47,3000	3,05%	45,9000	47,8000	45,9000	15 100	709 687	13:37
AUTOPARTN (APR)	20,5500	3,27%	19,9000	20,7500	19,9000	67 662	1 375 045	13:44
BBIDEV (BBD)	5,3500	0,94%	5,4000	5,4000	5,3000	976	5 225	13:42
BENEFIT (BFT)	3 145,0000	-0,16%	3 135,0000	3 165,0000	3 135,0000	1 797	5 664 980	13:41
BEST (BST)	24,0000	-0,83%	24,2000	24,2000	24,0000	608	14 609	13:22
BETACOM (BCM)	5,0000	2,46%	4,9400	5,1500	4,9200	7 670	38 169	13:34
BIGCHEESE (BCS)	14,0800	0,28%	14,0600	14,0800	13,9200	5 115	71 897	13:30
BIOCELTIX (BCX)	101,4000	0,80%	100,6000	102,8000	100,0000	4 544	458 950	13:30
BIOMAXIMA (BMX)	13,9500	0,36%	13,9000	14,3000	13,7500	5 382	75 351	13:44
BIOMEDLUB (BML)	5,1500	-0,77%	5,1500	5,2100	5,1100	32 673	167 693	13:44
BIOPLANET (BIP)	(17,3000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1600	-0,24%	4,1700	4,1700	4,0900	68 697	283 537	13:20
BLOOBER (BLO)	32,7500	-0,76%	33,5500	33,5500	32,5000	4 840	159 509	13:25
BNPPPL (BNP)	104,0000	1,46%	103,0000	104,0000	102,5000	2 369	244 649	12:19
BOGDANKA (LWB)	24,6000	-0,81%	25,0000	25,0000	24,2000	22 005	537 925	13:43
BOOMBIT (BBT)	7,2400	-1,09%	7,3200	7,3200	7,0000	1 851	13 064	12:53
BORYSZEW (BRS)	6,3800	-1,24%	6,3800	6,4600	6,2600	41 949	267 407	13:36
BOS	10,2400	0,39%	10,3000	10,3000	10,2000	4 783	49 076	13:45
BOWIM (BOW)	4,6800	-0,43%	4,6000	4,7100	4,6000	287	1 328	11:21
BRAND24 (B24)	56,0000	-3,45%	58,0000	58,0000	54,2000	713	39 756	12:55
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	581,0000	2,29%	575,0000	585,6000	574,2000	17 409	10 108 289	13:45
BUMECH (BMC)	8,7200	-0,46%	8,7600	8,7600	8,6600	3 105	27 103	13:08
CAPITAL (CPA)	0,2000	-9,09%	0,2000	0,2000	0,2000	14 319	2 864	13:02
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	41,2000	7 270	301 633	13:44
CASPAR (CSR)	5,5500	2,78%	5,2500	5,5500	5,2500	502	2 786	12:49
CAVATINA (CAV)	16,1500	0,94%	16,1500	16,1500	16,1500	15	242	09:46
CCC	191,7000	-0,60%	192,4000	194,1500	191,3000	108 674	20 899 767	13:45
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	268,2000	-0,30%	269,0000	271,1000	267,5000	37 309	10 040 973	13:45
CDRL (CDL)	10,2000	0,00%	10,3000	10,3000	10,2000	22	225	09:18
CELTIC (CPD)	6,1200	2,00%	5,9000	6,2000	5,9000	16 282	98 637	13:44
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	1 092 898	2 932 885	13:42
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	4 522	105 137	13:44
CLOUD (CLD)	45,7000	0,66%	45,4000	46,4000	45,4000	16	740	13:03
COALENERG (CLE)	2,3900	22,56%	2,0800	2,5300	2,0800	1 041 861	2 465 975	13:41
COGNOR (COG)	7,4950	0,20%	7,4800	7,5700	7,4000	9 686	72 490	13:06
COLUMBUS (CLC)	6,9400	0,14%	6,9400	7,0000	6,8000	22 216	153 072	13:33
COMP (CMP)	235,0000	0,86%	232,0000	236,0000	232,0000	290	68 039	13:29
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9500	-2,26%	0,9720	0,9780	0,9400	40 306	38 170	13:25
CORMAY (CRM)	0,4900	-5,04%	0,5100	0,5100	0,4880	51 041	25 127	13:42
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	449,0000	-2,39%	459,0000	460,0000	449,0000	437	197 640	13:14
CREOTECH (CRI)	280,0000	-0,36%	281,0000	284,0000	277,5000	1 944	544 245	13:36
CYBERFLKS (CBF)	156,8000	-0,76%	158,6000	162,8000	156,6000	6 372	1 022 154	13:44
CYFRPLSAT (CPS)	16,7200	0,24%	16,7300	16,8300	16,5600	174 492	2 915 922	13:44
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	1 684	80 624	13:40
DATAWALK (DAT)	118,0000	1,03%	116,8000	119,6400	116,8000	1 988	235 175	13:35
DBENERGY (DBE)	12,6500	0,40%	12,3500	12,6500	12,2000	276	3 397	12:30
DEBICA (DBC)	83,0000	0,00%	83,0000	83,0000	82,7000	573	47 463	13:42
DECORA (DCR)	74,4000	0,54%	74,4000	74,4000	73,6000	262	19 427	13:44
DEKPOL (DEK)	68,6000	1,18%	68,2000	68,6000	66,8000	6 879	465 601	13:41
DELKO (DEL)	6,9200	0,87%	6,8600	6,9200	6,8600	640	4 415	13:12
DEVELIA (DVL)	8,2500	5,91%	7,8000	8,3200	7,8000	464 824	3 740 386	13:45
DGA	(19,0000)	-	-	-	-	-	-	09:00
DIAG (DIA)	162,4500	1,79%	159,6000	163,4500	159,5500	38 835	6 283 151	13:30
DIGITANET (DIG)	80,4000	-0,12%	80,5000	80,6000	78,0000	2 168	172 666	13:45
DIGITREE (DTR)	14,0000	0,00%	14,0000	14,0000	14,0000	4	56	09:00
DINOPL (DNP)	529,2000	-0,34%	532,2000	537,2000	529,2000	66 152	35 224 539	13:45
DMGROUP (DMG)	3,7500	2,18%	3,7600	3,7600	3,7500	11	41	09:52
DOMDEV (DOM)	240,5000	2,56%	235,0000	243,0000	234,0000	2 123	504 976	13:45
DRAGOENT (DGE)	22,3000	0,00%	22,3000	22,3000	22,3000	43	959	09:15
ECBSA (ECB)	31,2000	-0,64%	31,6000	31,6000	30,9000	3 415	105 918	13:10
ECHO (ECH)	5,2200	1,16%	5,1200	5,2200	5,1200	150 139	780 505	12:24
EDINVEST (EDI)	5,9200	0,34%	5,9000	5,9200	5,8000	529	3 097	13:39
EFEKT (EFK)	(5,0500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	48,8000	2,74%	47,2000	49,0000	47,0500	6 670	320 631	13:43
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%	-	-	-	-	-	12:50
ENEA (ENA)	20,5200	2,09%	20,3000	20,7800	20,2200	156 048	3 198 661	13:45
ENELMED (ENE)	19,1000	0,53%	19,7000	19,7000	19,0000	22	424	12:05
ENERGA (ENG)	12,7000	0,16%	12,6200	12,7000	12,5600	8 674	109 777	13:43
ENERGOINS (ENI)	2,3000	-0,43%	2,3100	2,3400	2,2400	18 579	42 810	13:22
ENTER (ENT)	55,8000	-0,18%	56,3000	56,3000	55,5000	5 543	309 138	13:34
EQUNICO (EQU)	0,7740	0,00%	0,7740	0,7740	0,7400	16 802	12 601	12:48
ERBUD (ERB)	34,3000	0,00%	34,6500	34,6500	34,0500	846	29 131	13:33
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,0000	-1,10%	36,4000	36,4000	34,5000	5 052	179 453	13:40
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,8800	-3,17%	5,0000	5,0000	4,8100	93 040	453 919	13:44
EUROCASH (EUR)	8,2300	0,80%	8,1700	8,2500	8,1700	60 020	493 155	13:40
EUROHOLD (EHG)	2,4200	-4,72%	2,5000	2,5000	2,4200	85	212	12:25
EUROTEL (ETL)	23,8000	4,85%	22,7000	24,0000	22,5000	8 807	203 235	13:43
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)	11,7000	-5,65%	12,4000	12,4000	11,7000	775	9 271	13:19
FERRO (FRO)	37,0000	0,00%	37,0000	37,0000	36,7000	3 801	140 405	13:43
FMG	124,5000	1,63%	126,0000	126,0000	120,0000	70	8 469	13:05
FON	#0,8000	0,00%	-	-	-	-	-	11:03
FORTE SA (FTE)	31,1000	0,32%	31,5000	31,5000	30,7000	16 329	509 472	13:30
Reklama
GAMEOPS (GOP)	17,1600	-2,05%	17,5200	17,5200	17,1600	1 279	22 237	12:14	Reklama
GAMFACTOR (GIF)	7,0400	0,57%	7,0000	7,1400	7,0000	6 279	44 447	13:28
GENOMTEC (GMT)	7,0700	0,00%	7,0700	7,1000	6,9800	15 488	109 525	13:45
GETIN (GTN)	0,6870	7,34%	0,6500	0,7000	0,6430	5 228 476	3 552 785	13:45
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	54,4000	53,9500	33 175	1 797 890	13:44
GREENX (GRX)	1,7680	-0,73%	1,7810	1,8200	1,7590	300 956	541 194	13:45
GRENEVIA (GEA)	2,6800	0,37%	2,6800	2,6800	2,6500	20 046	53 614	13:44
GRODNO (GRN)	10,0000	0,00%	10,1000	10,1000	10,0000	735	7 380	13:20
GRUPAAZOTY (ATT)	19,9800	-9,51%	21,8000	22,0000	19,6800	1 112 127	22 725 311	13:45
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	1 827	7 355	13:05
HANDLOWY (BHW)	111,4000	0,36%	111,0000	111,4000	110,6000	14 696	1 633 112	13:44
HARPER (HRP)	6,4600	4,19%	6,2200	6,6200	6,2200	13 252	84 829	13:12
HELIO (HEL)	26,8000	0,00%	26,8000	26,8000	26,8000	3	80	09:07
HERKULES (HRS)	1,2900	-1,53%	1,3000	1,3000	1,2800	2 114	2 728	13:20
HUUUGE-S144 (HUGE)	18,9200	-0,42%	18,9400	18,9400	18,6200	22 397	420 350	13:44
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	2 218	59 887	13:42
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,4000	2,08%	28,8000	30,5000	28,8000	2 674	78 239	13:18
IMMOBILE (GKI)	3,9500	10,34%	3,5900	3,9500	3,5400	31 097	117 913	13:45
IMPERIO (IMP)	(1,2100)	-	-	-	-	-	-	09:00
IMS	3,7700	0,27%	3,7300	3,7800	3,7200	3 138	11 801	13:22
INC	1,8400	0,82%	1,8350	1,8400	1,8350	3 120	5 733	13:28
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	318,0000	1,44%	312,0000	318,5000	310,0000	1 315	415 927	13:45
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	1 307	53 617	13:43
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)	587,0000	0,34%	585,0000	590,0000	582,0000	3 278	1 924 274	13:40
INTERSPPL (IPO)	0,3750	1,35%	0,3800	0,3800	0,3750	301	113	10:09
INTROL (INL)	6,9800	0,00%	6,9800	6,9800	6,9000	2 567	17 912	13:14
IPOPEMA (IPE)	2,7700	0,00%	2,7700	2,8100	2,7700	7 744	21 500	13:34
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,6500	0,27%	3,6500	3,7600	3,6500	5	18	11:20
IZOSTAL (IZS)	2,5400	-0,39%	2,5500	2,5500	2,5200	14 204	35 991	13:42
JRH	4,7300	-2,27%	4,7300	4,7300	4,7300	1 267	5 993	11:22
JSW	23,2900	1,53%	23,1000	23,4400	22,9700	82 320	1 906 929	13:45
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	32 763	29 607	13:25
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	18,1600	1,57%	17,8800	18,7600	17,8000	21 624	392 814	13:42
KETY (KTY)	894,5000	0,34%	893,0000	908,0000	893,0000	4 119	3 712 760	13:44
KGHM (KGH)	134,4500	1,24%	134,0000	134,8500	133,3500	165 637	22 232 878	13:45
KGL	13,9000	-2,80%	14,2000	14,2000	13,9000	857	11 916	10:51
KINOPOL (KPL)	16,0500	1,26%	15,8500	16,1000	15,8500	1 980	31 673	13:21
KOGENERA (KGN)	60,0000	0,17%	60,0000	60,6000	59,8000	1 658	99 845	13:31
KOMPAP (KMP)	26,6000	-2,21%	27,0000	27,0000	26,6000	471	12 691	12:37
KOMPUTRON (KOM)	5,5000	0,00%	5,4800	5,5800	5,3200	4 224	23 298	13:21
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)	396,2000	0,30%	395,4000	398,5000	395,2000	7 119	2 829 681	13:45
KRVITAMIN (KVT)	9,4800	-4,24%	9,9000	9,9000	9,4800	2 306	22 208	10:57
KSGAGRO (KSG)	3,1300	6,83%	2,9400	3,2300	2,9400	139 993	428 974	13:40
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	2 107	15 933	13:27
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)	21,9000	1,39%	21,5000	21,9000	21,5000	202	4 412	13:15
Reklama
LPP	14 985,0000	1,73%	14 790,0000	15 020,0000	14 785,0000	2 208	32 850 925	13:45	Reklama
LSISOFT (LSI)	23,4000	-0,85%	23,6000	23,6000	23,4000	4	94	12:09
LUBAWA (LBW)	8,7650	-0,51%	8,8850	8,8850	8,7000	136 326	1 196 239	13:45
MABION (MAB)	9,8000	0,00%	9,8000	9,8000	9,7000	16 122	157 699	13:29
MAKARONPL (MAK)	19,9600	-0,20%	19,9600	19,9600	19,8600	756	15 050	12:59
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)	7,4400	-0,53%	7,4800	7,6200	7,3200	27 467	207 850	13:44
MAXCOM (MXC)	6,3400	-0,94%	6,4600	6,4600	6,3400	1 687	10 701	11:36
MBANK (MBK)	781,4000	1,48%	770,0000	783,6000	770,0000	11 435	8 898 913	13:45
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	2 424	68 592	13:12
MDIENERGIA (MDI)	1,0600	0,00%	1,0600	1,0800	1,0600	745	790	12:49
MEDICALG (MDG)	31,7500	2,75%	31,0000	32,5500	31,0000	37 070	1 174 652	13:42
MEDINICE (ICE)	7,8600	-1,50%	7,9100	8,0000	7,8000	2 086	16 479	13:38
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	1 532	45 136	13:41
MERCATOR (MRC)	47,5000	-0,84%	48,0000	48,0000	47,5000	877	41 786	13:37
MERCOR (MCR)	26,0000	1,56%	25,9000	26,0000	25,9000	448	11 638	13:24
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)	2,1900	11,17%	2,0000	2,3500	2,0000	507 625	1 129 345	13:43
MILLENNIUM (MIL)	14,0500	3,31%	13,6000	14,0500	13,6000	1 227 168	16 997 747	13:45
MIRACULUM (MIR)	0,8640	-1,59%	0,8800	0,8800	0,8640	1 322	1 142	13:39
MIRBUD (MRB)	14,2000	1,50%	14,0200	14,2600	14,0200	32 243	455 796	13:36
MLPGROUP (MLG)	81,8000	-0,24%	80,6000	81,8000	80,6000	37	2 985	13:11
MLSYSTEM (MLS)	17,3800	-0,11%	17,4000	17,4600	17,2200	693	11 958	12:09
MOBRUK (MBR)	296,0000	-0,17%	298,5000	300,0000	294,5000	2 075	616 031	13:45
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,3800	0,37%	32,4800	32,4800	31,3200	1 617	52 201	13:12
MOLECURE (MOC)	5,8400	0,34%	5,8000	5,8500	5,6300	29 122	167 802	13:33
MONNARI (MON)	5,0400	0,80%	5,0200	5,1000	5,0200	10 494	53 310	13:35
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)	6,0900	0,16%	6,0000	6,1200	6,0000	14 085	85 964	13:43
MOVIEGAME (MOV)	15,0600	-1,18%	15,2000	15,2000	15,0600	182	2 742	13:20
MURAPOL (MUR)	40,1000	3,08%	39,3500	40,4500	39,3500	22 782	910 221	13:19
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	1 184	4 158	13:31
NANOGROUP (NNG)	2,6400	-0,19%	2,6500	2,6500	2,5050	28 455	73 469	13:20
NEUCA (NEU)	683,0000	2,25%	670,0000	683,0000	662,0000	2 057	1 377 275	13:43
NEWAG (NWG)	70,5000	-0,42%	70,8000	71,0000	70,0000	3 838	271 215	13:43
NEXITY (NXG)	1,9000	0,00%	1,8000	1,9000	1,8000	75	136	11:37
NOCTILUCA (NCL)	103,5000	-2,36%	105,0000	105,0000	103,5000	90	9 413	13:29
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3600	-1,88%	1,3860	1,3860	1,3300	16 468	22 112	13:37
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)	11,0000	4,76%	10,6000	11,2500	10,5000	11 898	129 055	13:42
ODLEWNIE (ODL)	9,0400	-0,22%	9,0400	9,1600	9,0400	42	381	10:58
ONDE (OND)	10,0800	1,61%	9,9200	10,1400	9,9000	2 245	22 542	12:59
ONESANO (ONO)	0,8920	-0,89%	0,9180	0,9260	0,8920	4 443	4 067	13:16
OPONEO.PL (OPN)	92,6000	-0,43%	93,4000	93,4000	92,4000	6 629	615 361	13:42
OPTEAM (OPM)	3,8000	0,00%	3,8000	3,8000	3,8000	393	1 493	11:55
ORANGEPL (OPL)	8,9680	0,25%	8,9500	9,0260	8,9220	217 383	1 951 234	13:45
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	12:53
OTLOG (OTS)	14,9000	-1,32%	15,1000	15,3200	14,8600	1 126	16 861	13:39
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	24	380	12:51
PASSUS (PAS)	59,8000	4,55%	57,0000	60,4000	57,0000	2 401	142 272	13:38
PATENTUS (PAT)	3,6400	2,25%	3,5700	3,6500	3,5100	6 397	23 065	13:45
PBG	#0,0200	11,11%	-	-	-	-	-	13:08
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)	70,8000	0,85%	70,2000	70,9000	70,2000	1 385	97 596	13:38
PCFGROUP (PCF)	5,1000	0,00%	5,0800	5,1900	5,0800	17 337	88 904	13:32
PEKABEX (PBX)	17,5500	2,33%	17,1500	17,5500	17,1500	3 631	63 337	13:43
PEKAO (PEO)	190,7500	2,01%	187,4000	191,6500	187,4000	238 771	45 412 131	13:45
Reklama
PEPCO (PCO)	20,6400	-0,72%	20,8400	20,9200	20,2200	912 392	18 681 958	13:45	Reklama
PEPEES (PPS)	1,0000	2,56%	0,9950	1,0000	0,9750	133	133	10:41
PGE	12,0200	0,80%	11,9600	12,2100	11,9350	1 931 276	23 328 789	13:45
PGFGROUP (PGV)	0,6300	5,00%	0,5920	0,6500	0,5840	57 218	35 148	13:20
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)	88,8900	0,78%	88,4000	88,9100	88,0600	1 112 764	98 668 750	13:45
PKOBP (PKO)	79,6000	1,82%	78,6800	79,7000	78,6400	951 285	75 518 593	13:45
PKPCARGO (PKP)	15,6300	1,10%	15,5200	15,6900	15,5100	12 359	192 668	13:40
PLAYWAY (PLW)	288,5000	1,58%	287,0000	292,0000	284,0000	1 368	394 140	13:44
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	1 926	115 389	13:37
POLICE (PCE)	8,9000	-2,63%	9,1000	9,1000	8,9000	1 056	9 473	13:09
POLIMEXMS (PXM)	4,6000	0,11%	4,5800	4,6750	4,5500	236 224	1 090 008	13:44
POLTREG (PTG)	32,5000	-0,31%	32,0000	32,5000	32,0000	71	2 287	13:10
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	446	7 471	13:28
PROTEKTOR (PRT)	1,2000	-1,64%	1,2000	1,2000	1,2000	11 935	14 322	13:38
PTWP (PTW)	99,5000	-0,50%	105,0000	105,0000	99,5000	10	1 023	13:03
PULAWY (ZAP)	49,9000	-4,41%	51,8000	52,2000	49,5000	842	42 384	13:43
PURE (PUR)	5,1800	-3,54%	5,3500	5,3500	5,0250	31 357	160 913	13:38
PZU	60,0600	0,54%	59,9600	60,1600	59,8200	584 062	35 032 949	13:45
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	13:02
QUERCUS (QRS)	11,2000	1,36%	11,0500	11,2000	11,0000	1 327	14 731	13:40
RAEN (RAE)	0,3060	-4,38%	0,3185	0,3185	0,3060	23 959	7 456	13:28
RAFAKO (RFK)	0,1510	-17,21%	0,1754	0,1798	0,1510	14 441 377	2 355 737	13:45
RAFAMET (RAF)	65,0000	-5,80%	69,0000	69,0000	63,0000	4 532	293 102	13:35
RAINBOW (RBW)	126,4000	-1,63%	128,9000	129,7000	125,4000	54 661	6 930 148	13:45
RANKPROGR (RNK)	4,1000	0,00%	4,1000	4,1000	4,1000	1 669	6 843	12:56
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)	5,2000	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	207	2 685	12:55
RENDER (RND)	86,4000	-0,69%	87,6000	87,6000	82,0000	589	50 111	13:23
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	11 143	350 942	13:39
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,8000	1,33%	22,5000	22,8000	22,5000	660	14 974	13:21
SANPL (SPL)	512,4000	1,47%	510,0000	515,4000	508,2000	24 079	12 334 651	13:45
SANTANDER (SAN)	30,8450	0,80%	30,5000	30,8550	30,5000	629	19 370	13:41
SANWIL (SNW)	1,2750	-1,54%	1,2950	1,2950	1,2750	363	464	09:32
SCPFL (SCP)	158,4000	-1,37%	161,8000	161,8000	158,0000	214	33 959	13:29
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,00%	8,4000	8,4000	8,3200	2 826	23 595	13:20
SELENAFM (SEL)	36,0000	1,12%	35,6000	36,8000	35,6000	379	13 866	12:56
SELVITA (SLV)	32,7000	5,83%	31,4000	33,3000	31,2000	126 598	4 097 725	13:45
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4800	-1,03%	0,4900	0,4900	0,4720	1 383	664	13:36
SHOPER (SHO)	49,8000	0,81%	49,6000	49,9000	49,3000	4 026	199 691	13:38
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)	1,7040	-1,39%	1,7280	1,7940	1,7040	6 261	10 751	13:18
SKARBIEC (SKH)	28,2000	1,81%	28,0000	28,2000	27,9000	2 009	56 410	13:37
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	26	15 384	13:04
STALEXP (STX)	3,1700	-1,25%	3,1850	3,2100	3,1200	489 776	1 552 489	13:42
STALPROD (STP)	253,0000	0,80%	251,0000	253,0000	250,0000	122	30 564	13:30
Reklama
STALPROFI (STF)	8,5000	0,24%	8,5000	8,5000	8,4400	2 594	22 011	13:31	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)	7,1400	-2,33%	7,3100	7,3500	7,0600	6 922	49 496	13:45
SYGNITY (SGN)	110,0000	-1,79%	112,5000	112,5000	110,0000	402	44 905	13:32
SYNEKTIK (SNT)	201,0000	0,00%	201,2000	202,8000	199,7000	9 920	1 994 537	13:43
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	131	15 971	13:27
TATRY (TMR)	(90,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,9360	1,02%	8,8460	8,9640	8,7560	1 104 018	9 794 241	13:44
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,4800	1,57%	6,4800	6,4800	6,4800	10	65	09:25
TERMOREX (TRR)	0,7150	-0,69%	0,7200	0,7200	0,7150	240	172	13:42
TESGAS (TSG)	2,3800	0,00%	2,3800	2,3800	2,3800	1 074	2 556	13:01
TEXT (TXT)	57,1000	2,88%	55,8500	57,5000	55,8500	73 472	4 182 721	13:45
TORPOL (TOR)	36,9000	-0,27%	37,0000	37,0000	36,8000	3 947	145 634	13:41
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,7200	4,52%	9,3200	9,8000	9,3000	185 123	1 771 438	13:40
TRAKCJA (TRK)	2,1650	-0,92%	2,1650	2,1850	2,1100	80 653	173 144	13:40
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)	81,7000	0,25%	82,3000	82,4000	81,5000	3 905	319 796	13:42
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	2 199	26 983	13:27
UNFOLD (UNF)	1,0700	0,00%	1,0700	1,0700	1,0700	1	1	09:00
UNIBEP (UNI)	11,1000	0,00%	11,1000	11,1500	10,9500	737	8 151	13:39
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	8 730	70 611	13:26
UNIMOT (UNT)	140,2000	0,14%	140,2000	141,4000	140,0000	1 034	144 831	13:37
URTESTE (URT)	48,0000	-3,23%	48,0000	48,0000	48,0000	16	768	12:41
VERCOM (VRC)	118,4000	-0,84%	117,8000	118,4000	116,2000	1 049	123 213	13:34
VIGOPHOTN (VGO)	486,0000	-0,82%	490,0000	490,0000	484,0000	290	140 933	13:37
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)	0,5200	-1,89%	0,5300	0,5340	0,5200	16 174	8 523	13:00
VOTUM (VOT)	45,3000	0,67%	45,2000	45,4500	45,1500	9 475	429 230	13:33
VOXEL (VOX)	182,0000	4,00%	176,0000	184,6000	174,0000	6 733	1 191 949	13:40
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)	6,3100	-0,16%	6,3300	6,3800	6,3000	20 278	128 283	13:45
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	12:51
WIRTUALNA (WPL)	79,7000	0,00%	79,7000	80,8000	79,4000	19 591	1 567 232	13:39
WITTCHEN (WTN)	18,8800	0,00%	18,8600	18,8800	18,6200	5 315	99 954	13:44
XPLUS (XPL)	3,5800	1,42%	3,5700	3,6800	3,5700	6 431	23 571	13:40
XTPL (XTP)	76,5000	1,86%	75,1000	77,0000	75,0000	398	30 381	12:51
XTRADEBDM (XTB)	72,2600	0,22%	72,1000	72,5000	72,0800	54 812	3 963 822	13:45
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,2400	0,24%	21,2900	21,4700	21,1800	464 374	9 899 521	13:45
ZAMET (ZMT)	0,8420	-0,24%	0,8440	0,8440	0,8340	3 550	2 982	12:54
ZEPAK (ZEP)	24,2500	-0,61%	24,1000	24,6000	24,1000	6 829	165 633	13:14
ZREMB (ZRE)	6,6100	-1,34%	6,7000	6,7500	6,5000	16 774	110 855	13:45
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.