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	106 328,71	0,68%	105 952,74	106 626,71	105 952,74	105 605,91	939 339 998	15:24
WIG20	2 885,09	0,18%	2 894,35	2 910,41	2 884,07	2 879,77	805 580 920	15:39
WIG30	3 729,40	0,05%	3 740,85	3 762,39	3 729,40	3 727,45	898 848 946	15:39
mWIG40	7 957,29	0,61%	7 918,07	7 981,95	7 916,01	7 909,38	156 269 442	15:24
sWIG80	28 866,25	0,42%	28 773,23	28 909,50	28 773,23	28 745,24	39 002 746	15:24
WIG-BANKI	16 937,05	1,52%	16 768,29	17 005,93	16 768,29	16 682,68	263 571 746	15:24
WIG-BUDOW	8 502,30	1,65%	8 431,61	8 529,92	8 431,61	8 364,54	21 226 669	15:24
WIG-CHEMIA	8 116,57	-9,85%	8 859,68	8 859,68	8 116,57	9 003,52	32 268 395	15:24
WIG-ENERG	4 509,14	0,01%	4 516,75	4 581,50	4 505,91	4 508,53	45 674 124	15:24
WIG-INFO	9 832,47	-0,09%	9 832,93	9 922,90	9 792,43	9 841,55	26 632 828	15:24
WIG-MEDIA	7 110,38	0,30%	7 102,03	7 170,00	7 070,09	7 088,89	2 200 745	15:24
WIG-NRCHOM	5 462,11	2,75%	5 319,72	5 482,62	5 319,72	5 315,94	7 967 135	15:24
WIG-PALIWA	9 656,22	0,13%	9 699,59	9 723,81	9 632,00	9 643,98	123 340 442	15:24
WIG-Poland	111 123,30	0,66%	111 105,84	111 123,30	111 105,84	110 390,35	908 235 790	15:15
WIG-SPOZYW	3 077,25	1,23%	3 040,17	3 093,69	3 040,17	3 039,82	2 655 477	15:24
WIG20lev	583,23	1,45%	580,64	587,05	579,52	574,90	724 636 628	15:24
WIG20short	2 905,26	-0,70%	2 911,85	2 914,70	2 895,53	2 925,84	724 636 628	15:24
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	243 590 490	11:15
mWIG40dvp	191,06	1,08%	191,06	191,06	191,06	189,02	157 013 929	11:00
mWIG40TR	12 316,34	0,63%	12 255,64	12 354,50	12 252,44	12 239,03	156 269 442	15:24
mWIG40TRlv	19 287,14	1,25%	19 098,20	19 405,93	19 088,23	19 048,91	156 269 442	15:24
mWIG40TRsh	2 342,55	-0,61%	2 354,24	2 354,86	2 335,21	2 356,84	156 269 442	15:24
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	39 091 059	11:00
sWIG80TR	44 721,45	0,42%	44 577,34	44 788,45	44 577,34	44 533,97	39 002 746	15:24
WIG140	2 062,35	0,69%	2 054,96	2 068,32	2 054,96	2 048,24	917 114 189	15:24
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	727 302 509	11:00
WIG20TR	6 232,64	0,73%	6 218,69	6 253,20	6 212,68	6 187,37	724 636 628	15:24
WIG20TRlev	5 362,18	1,45%	5 338,34	5 397,30	5 328,07	5 285,50	724 636 628	15:24
WIG20TRsht	2 719,53	-0,71%	2 725,70	2 728,36	2 710,43	2 738,87	724 636 628	15:24
WIG30TR	7 910,00	0,59%	7 891,94	7 937,38	7 891,94	7 863,67	814 041 520	15:24
WIG-CEE	2 482,25	0,41%	2 485,31	2 485,31	2 482,25	2 472,18	5 449 728	15:15
WIGdiv	2 374,72	1,06%	2 359,06	2 380,21	2 359,06	2 349,75	197 635 467	15:24
WIGdivplus	2 165,49	0,87%	2 156,03	2 170,79	2 156,03	2 146,85	396 498 081	15:24
WIG.GAMES	17 786,64	-0,23%	17 926,97	17 998,91	17 756,04	17 827,78	22 337 833	15:24
WIG-GORNIC	4 417,91	0,50%	4 434,65	4 460,94	4 415,57	4 396,02	32 028 848	15:24
WIG-GRY	22 719,63	-0,76%	23 029,40	23 079,43	22 696,89	22 893,71	23 792 141	15:24
WIGind	17 144,25	-1,47%	17 386,63	17 386,63	17 119,59	17 400,16	43 360 313	15:24
WIG-LEKI	3 363,19	-0,26%	3 386,36	3 393,66	3 353,45	3 372,12	1 215 526	15:24
WIGmed	18 936,29	1,26%	18 800,14	18 977,35	18 776,21	18 700,29	21 215 497	15:24
WIG-MOTO	8 731,26	1,14%	8 650,22	8 755,75	8 631,35	8 633,15	4 138 246	15:24
WIG.MS-BAS	17 781,34	0,27%	17 845,44	18 019,74	17 762,17	17 734,11	72 745 371	15:24
WIG.MS-ECM	8 917,06	-0,06%	8 937,21	8 947,75	8 833,53	8 922,61	154 648 484	15:24
WIG.MS-FIN	20 342,89	1,61%	20 113,49	20 374,98	20 111,81	20 020,77	250 525 647	15:24
WIG-ODZIEZ	11 181,83	0,90%	11 109,86	11 202,90	11 084,72	11 081,62	71 541 685	15:24
WIGtechTR	18 436,92	0,19%	18 450,52	18 520,66	18 398,35	18 402,45	64 762 912	15:24
WIG-Ukrain	582,46	3,70%	585,17	585,17	582,46	561,67	5 062 079	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5600	-1,16%	2,5700	2,6100	2,5600	2 717	6 988	14:12	Reklama
08OCTAVA (08N)	0,7750	0,00%	0,7750	0,7750	0,7750	1	1	15:00
11BIT (11B)	185,7000	-0,48%	188,5000	190,0000	184,5000	13 254	2 474 135	15:22
3RGAMES (3RG)	0,8160	-0,24%	0,8180	0,8600	0,8100	81 107	68 234	15:21
4MASS (4MS)	4,5500	2,48%	4,4400	4,6300	4,3950	27 510	125 544	15:19
ABPL (ABE)	96,5000	-0,52%	97,8000	97,8000	96,3000	1 556	151 194	15:21
ACAUTOGAZ (ACG)	29,5000	-2,32%	30,0000	30,0000	29,5000	1 591	47 358	14:51
ACTION (ACT)	25,2000	2,02%	24,7000	25,3000	24,6000	9 891	247 016	15:21
ADIUVO (ADV)	0,8620	-2,71%	0,8800	0,8800	0,8620	17 249	14 981	14:49
AGORA (AGO)	9,1600	0,22%	9,2400	9,2600	9,1000	13 569	124 487	15:18
AGROTON (AGT)	4,9800	2,47%	4,9100	5,2600	4,9100	17 753	90 044	14:55
AIGAMES (ALG)	0,9140	0,00%	0,9120	0,9200	0,9120	2 295	2 106	14:52
AILLERON (ALL)	19,8000	-4,12%	20,6500	20,6500	19,8000	4 582	92 022	15:14
AIRWAY (AWM)	0,4000	0,13%	0,3995	0,4090	0,3920	299 352	119 440	15:17
ALIOR (ALR)	98,4400	1,40%	97,8000	99,2600	97,1000	209 432	20 661 434	15:23
ALLEGRO (ALE)	35,7150	0,46%	35,4550	35,8450	34,9000	1 950 154	68 929 647	15:24
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	35 619	71 483	15:23
AMBRA (AMB)	22,1000	-0,23%	21,9500	22,1500	21,2500	15 885	348 027	15:16
AMICA (AMC)	61,5000	-1,13%	62,2000	63,0000	61,2000	3 152	195 645	15:08
AMPLI (APL)	0,9000	0,00%	0,9000	0,9000	0,9000	15	14	15:00
AMREST (EAT)	15,8000	1,67%	15,7000	15,8600	15,5600	266 795	4 199 819	15:21
ANSWEAR (ANR)	29,3000	-1,68%	30,2000	30,5000	29,2000	41 448	1 236 942	15:17
APATOR (APT)	20,2500	-0,25%	20,4000	20,6000	20,2500	3 140	64 161	15:17
APLISENS (APN)	19,5500	2,09%	19,2500	19,5500	19,2500	12	232	09:07
APSENERGY (APE)	3,0000	-1,64%	3,0600	3,1500	2,9800	3 580	10 870	15:24
ARCHICOM (ARH)	45,7000	1,11%	45,2000	45,8000	44,6000	827	37 560	14:27
ARCTIC (ATC)	11,7200	-1,51%	11,9200	11,9200	11,6600	29 437	345 747	15:21
ARLEN (ARL)	36,8250	-1,14%	37,2600	37,3500	36,8200	6 470	239 802	15:24
ARTIFEX (ART)	15,1800	-1,30%	15,2000	15,3600	15,1200	1 162	17 658	15:23
ASBIS (ASB)	26,0400	1,64%	25,8000	26,4000	25,7000	41 939	1 097 376	15:23
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:28
ASSECOBS (ABS)	90,0000	-1,10%	91,0000	91,0000	89,0000	96	8 643	15:21
ASSECOPOL (ACP)	205,6000	-0,48%	205,6000	208,8000	203,2000	87 708	18 023 301	15:24
ASSECOSEE (ASE)	77,0000	2,94%	74,9000	77,4000	74,9000	1 768	135 662	15:23
ASTARTA (AST)	53,1000	-0,19%	53,3000	54,4000	52,8000	5 522	293 645	15:24
ATAL (1AT)	57,4000	-2,05%	58,3000	58,6000	57,2000	19 841	1 142 257	15:23
ATENDE (ATD)	3,2200	-0,62%	3,2700	3,2700	3,2000	11 765	37 982	15:07
ATLANTAPL (ATP)	16,0000	0,00%	15,8500	16,0000	15,8500	38	604	11:01
ATLANTIS (ATS)	2,1300	-4,05%	2,1400	2,1400	2,1300	826	1 762	15:24
ATMGRUPA (ATG)	3,8000	0,53%	3,8000	3,8000	3,7600	2 417	9 161	14:36
ATREM (ATR)	47,6000	3,70%	45,9000	47,8000	45,9000	16 919	796 086	15:19
AUTOPARTN (APR)	20,3000	2,01%	19,9000	20,7500	19,9000	91 088	1 854 520	15:24
BBIDEV (BBD)	5,3500	0,94%	5,4000	5,4000	5,3000	1 160	6 210	14:03
BENEFIT (BFT)	3 125,0000	-0,79%	3 135,0000	3 165,0000	3 125,0000	2 215	6 975 900	15:22
BEST (BST)	24,2000	0,00%	24,2000	24,2000	24,0000	2 900	69 916	15:01
BETACOM (BCM)	5,1000	4,51%	4,9400	5,1500	4,9200	8 141	40 571	14:40
BIGCHEESE (BCS)	13,9000	-1,00%	14,0600	14,0800	13,9000	5 196	73 024	15:21
BIOCELTIX (BCX)	101,2000	0,60%	100,6000	102,8000	100,0000	4 629	467 533	15:11
BIOMAXIMA (BMX)	13,9500	0,36%	13,9000	14,3000	13,7500	8 278	115 917	15:07
BIOMEDLUB (BML)	5,1900	0,00%	5,1500	5,2100	5,1100	45 336	232 789	15:20
BIOPLANET (BIP)	(17,3000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1800	0,24%	4,1700	4,1800	4,0900	80 753	333 815	15:02
BLOOBER (BLO)	32,8500	-0,45%	33,5500	33,5500	32,5000	5 709	187 998	15:21
BNPPPL (BNP)	103,5000	0,98%	103,0000	104,0000	102,5000	2 968	306 942	15:11
BOGDANKA (LWB)	24,2500	-2,22%	25,0000	25,0000	24,2000	23 808	581 753	15:21
BOOMBIT (BBT)	7,1600	-2,19%	7,3200	7,3200	7,0000	1 892	13 354	15:21
BORYSZEW (BRS)	6,4200	-0,62%	6,3800	6,4600	6,2600	44 342	282 639	15:02
BOS	10,3000	0,98%	10,3000	10,3000	10,2000	5 083	52 166	15:10
BOWIM (BOW)	4,6100	-1,91%	4,6000	4,7100	4,6000	922	4 271	14:24
BRAND24 (B24)	55,4000	-4,48%	58,0000	58,0000	54,2000	716	39 922	14:49
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	15:00
BUDIMEX (BDX)	582,6000	2,57%	575,0000	586,0000	574,2000	28 908	16 802 325	15:24
BUMECH (BMC)	8,6500	-1,26%	8,7600	8,7600	8,6500	3 425	29 873	15:23
CAPITAL (CPA)	0,1700	-22,73%	0,2000	0,2000	0,1700	44 700	8 029	15:01
CAPITEA (CAP)	0,4730	-0,42%	0,4670	0,4740	0,4610	113 665	52 774	15:07
CAPTORTX (CTX)	41,8000	1,21%	41,4000	42,1000	41,2000	8 565	355 492	15:19
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	193,1000	0,13%	192,4000	194,1500	190,3000	144 797	27 840 278	15:24
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	15:00	Reklama
CDPROJEKT (CDR)	266,7000	-0,86%	269,0000	271,1000	266,3000	57 709	15 491 785	15:24
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	23 731	143 797	15:20
CEZ	210,4000	0,19%	210,0000	211,2000	210,0000	14	2 944	14:53
CFI	0,1670	12,08%	0,1680	0,1680	0,1670	12 392	2 080	15:00
CIGAMES (CIG)	2,6300	2,73%	2,5950	2,7500	2,5950	1 284 324	3 439 173	15:22
CITYSERV (CTS)	6,0000	0,00%	6,0000	6,0000	6,0000	150	900	15:00
CLNPHARMA (CLN)	23,1000	0,00%	23,1000	23,4000	23,0000	5 720	132 731	15:24
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	1 197 664	2 852 752	15:24
COGNOR (COG)	7,4600	-0,27%	7,4800	7,5700	7,4000	13 560	101 405	15:04
COLUMBUS (CLC)	6,8800	-0,72%	6,9400	7,0000	6,8000	29 547	203 206	15:23
COMP (CMP)	234,0000	0,43%	232,0000	236,0000	232,0000	349	81 845	15:24
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9540	-1,85%	0,9720	0,9780	0,9400	43 628	41 345	15:16
CORMAY (CRM)	0,4980	-3,49%	0,5100	0,5100	0,4880	61 609	30 310	15:13
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	450,0000	-2,17%	459,0000	460,0000	449,0000	470	212 500	15:22
CREOTECH (CRI)	283,0000	0,71%	281,0000	284,5000	277,5000	2 203	617 535	15:10
CYBERFLKS (CBF)	156,4000	-1,01%	158,6000	162,8000	155,0000	9 937	1 577 886	15:24
CYFRPLSAT (CPS)	16,6750	-0,03%	16,7300	16,8300	16,5600	203 056	3 393 434	15:24
CZTOREBKA (CZT)	0,4200	-2,33%	0,4300	0,4300	0,4200	3 499	1 481	15:00
DADELO (DAD)	48,1000	1,26%	48,0000	48,1000	47,0000	2 374	113 638	14:46
DATAWALK (DAT)	118,0000	1,03%	116,8000	119,6400	116,8000	2 317	273 875	15:24
DBENERGY (DBE)	11,8500	-5,95%	12,3500	12,6500	11,5500	1 796	21 541	14:58
DEBICA (DBC)	83,0000	0,00%	83,0000	83,0000	82,7000	641	53 107	15:04
DECORA (DCR)	74,2000	0,27%	74,4000	74,4000	73,6000	313	23 211	15:01
DEKPOL (DEK)	70,0000	3,24%	68,2000	70,0000	66,8000	8 087	549 604	15:22
DELKO (DEL)	6,9000	0,58%	6,8600	6,9200	6,8600	1 040	7 175	14:58
DEVELIA (DVL)	8,2000	5,26%	7,8000	8,3200	7,8000	485 745	3 911 581	15:24
DGA	(19,0000)	-	-	-	-	-	-	09:00
DIAG (DIA)	162,3500	1,72%	159,6000	163,4500	159,5500	39 218	6 345 247	15:22
DIGITANET (DIG)	80,4000	-0,12%	80,5000	80,6000	78,0000	2 872	228 566	15:18
DIGITREE (DTR)	14,0000	0,00%	14,0000	14,0000	14,0000	4	56	09:00
DINOPL (DNP)	526,8000	-0,79%	532,2000	537,2000	521,2000	86 920	46 153 982	15:24
DMGROUP (DMG)	3,7500	2,18%	3,7600	3,7600	3,7500	11	41	09:52
DOMDEV (DOM)	241,5000	2,99%	235,0000	243,0000	234,0000	2 363	562 775	15:23
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	151 641	788 345	15:18
EDINVEST (EDI)	5,9200	0,34%	5,9000	5,9200	5,8000	536	3 139	15:21
EFEKT (EFK)	(5,0500)	-	-	-	-	-	-	15:00
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	15:00
ELEKTROTI (ELT)	49,3000	3,79%	47,2000	49,3000	47,0500	8 585	414 582	15:22
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	15:00
ENEA (ENA)	20,3200	1,09%	20,3000	20,7800	20,2200	188 551	3 863 913	15:23
ENELMED (ENE)	19,1000	0,53%	19,7000	19,7000	19,0000	23	443	14:17
ENERGA (ENG)	12,7000	0,16%	12,6200	12,7000	12,5600	10 601	134 248	14:59
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	5 999	334 513	15:14
EQUNICO (EQU)	0,7740	0,00%	0,7740	0,7740	0,7400	16 802	12 601	12:48
ERBUD (ERB)	34,5500	0,73%	34,6500	34,6500	34,0500	1 400	48 232	14:55
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,7000	-1,92%	36,4000	36,4000	34,5000	5 106	181 393	15:22
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,8800	-3,17%	5,0000	5,0000	4,8100	107 491	523 927	15:21
EUROCASH (EUR)	8,2100	0,55%	8,1700	8,2500	8,1700	90 012	739 171	15:24
EUROHOLD (EHG)	2,4200	-4,72%	2,5000	2,5000	2,4200	85	212	12:25
EUROTEL (ETL)	23,5000	3,52%	22,7000	24,0000	22,5000	9 478	219 067	15:13
FABRITY (FAB)	28,1000	0,00%	28,2000	28,3000	28,1000	402	11 332	15:00
FASING (FSG)	11,6000	-3,33%	11,6000	11,6000	11,6000	267	3 097	11:52
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	15:00
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	4 253	157 120	15:17
FMG	124,5000	1,63%	126,0000	126,0000	120,0000	70	8 469	13:05
FON	#0,8000	0,00%	-	-	-	-	-	14:13
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	1 279	22 237	12:14	Reklama
GAMFACTOR (GIF)	7,0000	0,00%	7,0000	7,1400	7,0000	10 031	70 810	14:46
GENOMTEC (GMT)	7,0700	0,00%	7,0700	7,1000	6,9800	15 500	109 610	13:52
GETIN (GTN)	0,6790	6,09%	0,6500	0,7000	0,6430	6 258 668	4 256 580	15:23
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	54,5000	0,93%	54,2000	54,6500	53,9500	47 181	2 559 224	15:24
GREENX (GRX)	1,7700	-0,62%	1,7810	1,8200	1,7500	347 486	623 409	15:13
GRENEVIA (GEA)	2,6600	-0,37%	2,6800	2,6800	2,6500	29 624	79 150	15:18
GRODNO (GRN)	9,9800	-0,20%	10,1000	10,1000	9,9800	885	8 880	15:16
GRUPAAZOTY (ATT)	19,0500	-13,72%	21,8000	22,0000	19,0000	1 609 550	32 397 799	15:24
GRUPRACUJ (GPP)	63,7000	-0,47%	64,0000	65,0000	62,8000	27 431	1 752 360	15:21
GTC	4,0000	0,50%	3,9900	4,0900	3,9800	19 362	77 506	14:20
HANDLOWY (BHW)	110,6000	-0,36%	111,0000	111,4000	110,6000	24 157	2 682 305	15:15
HARPER (HRP)	6,5800	6,13%	6,2200	6,6200	6,2200	18 759	121 005	15:24
HELIO (HEL)	26,6000	-0,75%	26,8000	26,8000	26,6000	400	10 641	14:37
HERKULES (HRS)	1,2850	-1,91%	1,3000	1,3000	1,2600	9 239	11 735	14:27
HUUUGE-S144 (HUGE)	18,9400	-0,32%	18,9400	18,9400	18,6200	30 470	572 981	15:22
HYDROTOR (HDR)	21,0000	0,00%	20,9000	21,0000	20,9000	159	3 328	14:38
IALBGR (IAG)	0,2500	-7,41%	0,2500	0,2500	0,2500	20	5	15:00
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)	26,8000	-0,74%	26,9000	27,2000	26,6000	2 419	65 274	15:00
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,5000	2,43%	28,8000	30,5000	28,8000	2 824	82 657	14:56
IMMOBILE (GKI)	3,9400	10,06%	3,5900	4,1400	3,5400	58 325	224 755	15:22
IMPERIO (IMP)	(1,2100)	-	-	-	-	-	-	09:00
IMS	3,7700	0,27%	3,7300	3,7800	3,7200	3 160	11 884	14:36
INC	1,8400	0,82%	1,8350	1,8400	1,8350	3 120	5 733	13:28
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	15:00
INGBSK (ING)	315,5000	0,64%	312,0000	318,5000	310,0000	1 582	500 479	15:00
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%	-	-	-	-	-	15:00
INTERBUD (ITB)	2,0800	0,00%	2,1900	2,1900	2,0800	52	110	12:37
INTERCARS (CAR)	590,0000	0,85%	585,0000	590,0000	582,0000	3 770	2 213 979	15:12
INTERSPPL (IPO)	0,3700	0,00%	0,3800	0,3800	0,3700	5 608	2 076	15:12
INTROL (INL)	6,9800	0,00%	6,9800	6,9800	6,9000	3 004	20 963	15:14
IPOPEMA (IPE)	2,7700	0,00%	2,7700	2,8100	2,7700	7 744	21 500	13:34
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	15:00
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	4,8900	1,03%	4,7300	4,8900	4,7300	2 569	12 360	14:39
JSW	23,1700	1,00%	23,1000	23,4400	22,9700	111 037	2 573 250	15:23
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%	-	-	-	-	-	15:00
KERNEL (KER)	18,1400	1,45%	17,8800	18,7600	17,8000	22 531	409 271	14:56
KETY (KTY)	893,0000	0,17%	893,0000	908,0000	891,0000	4 877	4 390 118	15:24
KGHM (KGH)	133,4500	0,49%	134,0000	134,8500	133,3500	189 293	25 397 707	15:22
KGL	14,3000	0,00%	14,2000	14,3000	13,9000	920	12 807	15:05
KINOPOL (KPL)	15,8000	-0,32%	15,8500	16,1000	15,8000	4 197	67 019	15:19
KOGENERA (KGN)	60,0000	0,17%	60,0000	60,6000	59,8000	1 779	107 107	15:10
KOMPAP (KMP)	27,0000	-0,74%	27,0000	27,0000	26,6000	491	13 231	14:16
KOMPUTRON (KOM)	5,5800	1,45%	5,4800	5,6000	5,3200	4 420	24 390	15:04
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)	395,1000	0,03%	395,4000	398,5000	394,0000	9 803	3 890 381	15:24
KRVITAMIN (KVT)	9,6400	-2,63%	9,9000	9,9000	9,4800	4 461	42 932	15:21
KSGAGRO (KSG)	3,1400	7,17%	2,9400	3,2300	2,9400	144 413	442 763	15:13
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	14.07.2025
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
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	8 906	25 130	15:12
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	14 945,0000	1,46%	14 790,0000	15 020,0000	14 785,0000	2 826	42 078 490	15:24	Reklama
LSISOFT (LSI)	23,4000	-0,85%	23,6000	23,6000	23,4000	4	94	12:09
LUBAWA (LBW)	8,8800	0,79%	8,8850	8,8850	8,7000	180 334	1 583 533	15:24
MABION (MAB)	9,7600	-0,41%	9,8000	9,8000	9,7000	17 749	173 638	15:16
MAKARONPL (MAK)	19,8600	-0,70%	19,9600	19,9600	19,8600	856	17 036	15:19
MANGATA (MGT)	67,0000	0,00%	68,4000	68,4000	66,2000	318	21 252	14:39
MANYDEV (MAN)	#0,7000	10,41%	-	-	-	-	-	15:03
MARVIPOL (MVP)	7,4200	-0,80%	7,4800	7,6200	7,3200	31 581	238 840	15:22
MAXCOM (MXC)	6,3400	-0,94%	6,4600	6,4600	6,3400	1 687	10 701	11:36
MBANK (MBK)	777,0000	0,91%	770,0000	783,6000	770,0000	23 145	18 007 033	15:24
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	3 203	90 566	15:12
MDIENERGIA (MDI)	1,1150	5,19%	1,0600	1,1150	1,0600	895	957	14:42
MEDICALG (MDG)	31,7000	2,59%	31,0000	32,5500	31,0000	38 361	1 215 513	15:24
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	15:00
MENNICA (MNC)	29,5000	-0,67%	29,5000	29,8000	29,1000	2 679	78 563	15:09
MERCATOR (MRC)	47,4500	-0,94%	48,0000	48,0000	47,4500	2 114	100 580	15:16
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)	2,2000	11,68%	2,0000	2,3500	2,0000	584 859	1 300 220	15:20
MILLENNIUM (MIL)	14,0500	3,31%	13,6000	14,0900	13,6000	1 428 841	19 831 251	15:24
MIRACULUM (MIR)	0,8640	-1,59%	0,8800	0,8800	0,8640	1 322	1 142	13:39
MIRBUD (MRB)	14,1800	1,36%	14,0200	14,2600	14,0200	38 069	538 132	15:24
MLPGROUP (MLG)	81,8000	-0,24%	80,6000	81,8000	80,6000	37	2 985	13:11
MLSYSTEM (MLS)	17,2000	-1,15%	17,4000	17,4600	17,2000	1 248	21 511	15:16
MOBRUK (MBR)	298,0000	0,51%	298,5000	300,0000	294,5000	3 172	942 908	15:17
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,3800	0,37%	32,4800	32,4800	31,3200	1 705	55 051	14:07
MOLECURE (MOC)	5,7700	-0,86%	5,8000	5,8500	5,6300	31 277	180 312	15:21
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)	7,7400	1,57%	7,6200	7,8200	7,6000	5 158	39 407	13:47
MOSTALZAB (MSZ)	6,0800	0,00%	6,0000	6,1200	6,0000	14 279	87 143	13:59
MOVIEGAME (MOV)	15,0600	-1,18%	15,2000	15,2000	15,0600	630	9 497	15:11
MURAPOL (MUR)	40,1000	3,08%	39,3500	40,4500	39,3500	24 505	979 303	15:24
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	29 565	76 377	14:59
NEUCA (NEU)	680,0000	1,80%	670,0000	683,0000	662,0000	2 095	1 403 121	15:24
NEWAG (NWG)	70,7000	-0,14%	70,8000	71,0000	70,0000	4 743	335 155	15:16
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	219	22 777	15:09
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3380	-3,46%	1,3860	1,3860	1,3300	19 047	25 595	15:00
NOVITA (NVT)	95,6000	-0,21%	94,4000	95,6000	94,2000	23	2 169	14:19
NTCAPITAL (NTC)	0,6600	0,61%	0,6560	0,6600	0,6560	7 944	5 224	10:29
NTTSYSTEM (NTT)	11,1000	5,71%	10,6000	11,2500	10,5000	14 226	154 772	15:24
ODLEWNIE (ODL)	9,0400	-0,22%	9,0400	9,1600	9,0400	42	381	10:58
ONDE (OND)	10,0000	0,81%	9,9200	10,1400	9,9000	2 462	24 724	15:02
ONESANO (ONO)	0,9260	2,89%	0,9180	0,9260	0,8900	8 391	7 633	15:09
OPONEO.PL (OPN)	92,6000	-0,43%	93,4000	93,4000	92,2000	8 569	795 080	15:20
OPTEAM (OPM)	3,8200	0,53%	3,8000	3,8200	3,8000	993	3 776	14:27
ORANGEPL (OPL)	8,9440	-0,02%	8,9500	9,0260	8,9220	279 475	2 507 374	15:23
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	15:10
OTLOG (OTS)	15,1000	0,00%	15,1000	15,3200	14,8600	1 229	18 407	15:12
OTMUCHOW (OTM)	5,2800	0,00%	5,2800	5,2800	5,1000	105	542	10:49
PAMAPOL (PMP)	2,5900	-0,38%	2,6000	2,6000	2,5100	4 152	10 539	11:18
PANOVA (NVA)	15,8500	1,28%	15,8500	15,8500	15,8500	48	761	14:38
PASSUS (PAS)	59,2000	3,50%	57,0000	60,4000	57,0000	2 411	142 864	13:46
PATENTUS (PAT)	3,6400	2,25%	3,5700	3,6500	3,5000	9 427	33 714	14:02
PBG	#0,0200	11,11%	-	-	-	-	-	13:08
PBSFINANSE (PBF)	0,6500	-13,33%	0,6500	0,6500	0,6500	202	131	15:00
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	1 506	106 168	15:19
PCFGROUP (PCF)	5,1000	0,00%	5,0800	5,1900	5,0800	37 489	191 834	15:21
PEKABEX (PBX)	17,5500	2,33%	17,1500	17,5500	17,1500	3 843	67 047	15:11
PEKAO (PEO)	190,6000	1,93%	187,4000	191,6500	187,4000	405 975	77 276 133	15:24
Reklama
PEPCO (PCO)	20,6400	-0,72%	20,8400	20,9200	20,2200	1 257 931	25 820 619	15:24	Reklama
PEPEES (PPS)	0,9700	-0,51%	0,9950	1,0000	0,9700	10 610	10 311	14:52
PGE	11,8800	-0,38%	11,9600	12,2100	11,8450	2 412 668	29 096 426	15:23
PGFGROUP (PGV)	0,5960	-0,67%	0,5920	0,6500	0,5840	79 663	49 033	15:11
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)	3,3100	0,91%	3,3100	3,3200	3,2700	3 444	11 387	15:19
PKNORLEN (PKN)	88,2400	0,05%	88,4000	88,9400	88,0600	1 392 378	123 475 110	15:24
PKOBP (PKO)	79,5600	1,77%	78,6800	79,7400	78,6400	1 289 078	102 397 359	15:24
PKPCARGO (PKP)	15,5400	0,52%	15,5200	15,6900	15,5100	15 483	241 324	15:24
PLAYWAY (PLW)	290,0000	2,11%	287,0000	293,0000	284,0000	1 684	485 815	15:20
PLAZACNTR (PLZ)	2,5000	-0,40%	2,5000	2,5000	2,5000	1 880	4 700	10:57
PMPG (PGM)	2,3100	-1,70%	2,2500	2,3100	2,2300	3 354	7 547	12:48
POLENERGIA (PEP)	60,0000	0,33%	59,8000	60,2000	59,6000	1 982	118 749	15:16
POLICE (PCE)	8,9000	-2,63%	9,1000	9,1000	8,8800	7 082	63 042	15:24
POLIMEXMS (PXM)	4,5500	-0,98%	4,5800	4,6750	4,5400	303 547	1 397 639	15:24
POLTREG (PTG)	32,5000	-0,31%	32,0000	32,5000	32,0000	71	2 287	13:10
POLWAX (PWX)	1,5250	3,04%	1,4800	1,5300	1,4800	90 029	135 747	15:22
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	15:00
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	29 372	34 549	15:24
PTWP (PTW)	99,5000	-0,50%	105,0000	105,0000	99,5000	10	1 023	13:03
PULAWY (ZAP)	49,0000	-6,13%	51,8000	52,2000	49,0000	1 706	84 972	14:47
PURE (PUR)	5,1350	-4,38%	5,3500	5,3500	4,9700	49 403	251 995	15:22
PZU	60,6200	1,47%	59,9600	60,6600	59,8200	756 150	45 420 709	15:24
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	15:00
QUERCUS (QRS)	11,1500	0,90%	11,0500	11,2000	11,0000	1 627	18 069	15:06
RAEN (RAE)	0,3090	-3,44%	0,3185	0,3185	0,3060	25 768	8 015	14:30
RAFAKO (RFK)	0,1370	-24,89%	0,1754	0,1798	0,1358	18 283 513	2 920 107	15:24
RAFAMET (RAF)	63,5000	-7,97%	69,0000	69,0000	63,0000	5 485	354 697	15:12
RAINBOW (RBW)	127,0000	-1,17%	128,9000	129,7000	125,4000	64 364	8 160 520	15:24
RANKPROGR (RNK)	4,2400	3,41%	4,1000	4,2400	4,1000	10 507	43 698	15:16
RAWLPLUG (RWL)	16,2000	1,25%	16,3000	16,3500	16,2000	38	617	14:26
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	15:00
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	15:00
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)	85,6000	-1,61%	87,6000	87,6000	82,0000	695	58 845	15:14
ROPCZYCE (RPC)	27,0000	-0,37%	27,1000	27,6000	27,0000	76	2 070	12:39
RYVU (RVU)	31,5500	-0,16%	32,0000	32,0000	31,1000	13 898	437 658	15:12
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	22,9000	1,78%	22,5000	22,9000	22,5000	1 026	23 324	14:51
SANPL (SPL)	509,0000	0,79%	510,0000	515,4000	508,0000	35 240	18 033 608	15:24
SANTANDER (SAN)	30,8400	0,78%	30,5000	30,8550	30,5000	659	20 295	14:32
SANWIL (SNW)	1,3000	0,39%	1,2950	1,3000	1,2750	5 151	6 683	15:07
SCPFL (SCP)	158,6000	-1,25%	161,8000	161,8000	158,0000	238	37 766	14:50
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,00%	8,4000	8,4000	8,3200	2 866	23 931	14:32
SELENAFM (SEL)	36,0000	1,12%	35,6000	36,8000	35,6000	379	13 866	12:56
SELVITA (SLV)	32,8000	6,15%	31,4000	33,3000	31,2000	142 482	4 619 684	15:19
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4720	-2,68%	0,4900	0,4900	0,4720	6 383	3 024	15:18
SHOPER (SHO)	49,8000	0,81%	49,6000	49,9000	49,3000	4 195	208 068	15:15
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	6 261	10 751	13:18
SKARBIEC (SKH)	28,4000	2,53%	28,0000	28,4000	27,9000	2 117	59 465	14:53
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	15:00
SONEL (SON)	17,3000	1,17%	17,4000	17,4000	17,0000	60	1 029	14:36
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	596,0000	0,00%	590,0000	596,0000	590,0000	53	31 466	13:56
STALEXP (STX)	3,1750	-1,09%	3,1850	3,2100	3,1200	1 175 463	3 726 146	15:23
STALPROD (STP)	251,0000	0,00%	251,0000	253,0000	250,0000	131	32 823	15:19
Reklama
STALPROFI (STF)	8,4800	0,00%	8,5000	8,5000	8,4400	2 863	24 295	15:21	Reklama
STAPORKOW (ZUK)	3,1000	-0,64%	3,1000	3,1000	3,1000	1 525	4 728	11:14
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	15:00
SUNEX (SNX)	7,2200	-1,23%	7,3100	7,3500	7,0600	7 230	51 717	15:09
SYGNITY (SGN)	107,0000	-4,46%	112,5000	112,5000	104,5000	2 600	278 899	15:23
SYNEKTIK (SNT)	203,2000	1,09%	201,2000	203,6000	199,7000	15 755	3 175 182	15:24
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	157	19 146	15:10
TATRY (TMR)	(90,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,8520	0,07%	8,8460	8,9640	8,7560	1 332 823	11 819 803	15:24
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	15:00
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	340	244	14:35
TESGAS (TSG)	2,3800	0,00%	2,3800	2,3800	2,3800	1 074	2 556	13:01
TEXT (TXT)	57,6500	3,87%	55,8500	57,6500	55,8500	87 812	5 004 715	15:24
TORPOL (TOR)	36,9000	-0,27%	37,0000	37,0000	36,8000	4 092	150 987	15:18
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	15:00
TOYA (TOA)	9,8000	5,38%	9,3200	9,8000	9,3000	230 528	2 214 300	15:20
TRAKCJA (TRK)	2,1650	-0,92%	2,1650	2,1850	2,1100	98 562	211 798	15:24
TRANSPOL (TRN)	4,4000	0,69%	4,4000	4,4000	4,4000	467	2 055	10:11
TRITON (TRI)	#3,6800	0,55%	-	-	-	-	-	15:00
TSGAMES (TEN)	81,9000	0,49%	82,3000	82,4000	81,2000	7 361	601 671	15:22
ULMA (ULM)	59,0000	-2,48%	60,5000	60,5000	59,0000	3	180	10:16
ULTGAMES (ULG)	12,2500	-1,21%	12,4000	12,5000	12,0000	2 228	27 339	13:57
UNFOLD (UNF)	1,0700	0,00%	1,0700	1,0700	1,0700	1	1	09:00
UNIBEP (UNI)	11,1000	0,00%	11,1000	11,1500	10,9500	1 250	13 845	15:21
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)	140,0000	0,00%	140,2000	141,4000	140,0000	1 527	213 851	14:40
URTESTE (URT)	47,8000	-3,63%	48,0000	48,0000	47,8000	36	1 726	15:20
VERCOM (VRC)	118,4000	-0,84%	117,8000	118,4000	116,2000	1 483	174 349	15:15
VIGOPHOTN (VGO)	487,0000	-0,61%	490,0000	490,0000	484,0000	296	143 855	15:14
VINDEXUS (VIN)	11,7500	0,43%	11,8000	12,0000	11,6000	5 750	68 605	15:09
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	15:00
VIVID (VVD)	0,5340	0,75%	0,5300	0,5340	0,5120	31 233	16 406	15:07
VOTUM (VOT)	46,4000	3,11%	45,2000	46,4000	45,1500	18 980	863 500	15:21
VOXEL (VOX)	182,0000	4,00%	176,0000	184,6000	174,0000	7 141	1 266 504	15:16
VRG	3,8200	0,53%	3,8000	3,8300	3,8000	2 626	10 027	13:50
WARIMPEX (WXF)	2,6500	-4,68%	2,7300	2,7400	2,6400	4 463	12 107	14:06
WASKO (WAS)	1,8300	2,52%	1,7850	1,8500	1,7800	17 820	32 246	15:24
WAWEL (WWL)	662,0000	2,48%	662,0000	662,0000	662,0000	10	6 620	10:45
WIELTON (WLT)	6,3200	0,00%	6,3300	6,3800	6,3000	25 307	159 993	15:23
WIKANA (WIK)	6,9000	0,00%	6,9000	6,9000	6,9000	2 400	16 560	12:20
WINVEST (WIS)	0,1700	-32,00%	0,2000	0,2000	0,1700	108 183	20 020	15:20
WIRTUALNA (WPL)	80,0000	0,38%	79,7000	80,8000	79,2000	21 460	1 715 935	15:24
WITTCHEN (WTN)	18,8200	-0,32%	18,8600	18,8800	18,6200	6 089	114 478	15:23
XPLUS (XPL)	3,5800	1,42%	3,5700	3,6800	3,5700	6 431	23 571	13:40
XTPL (XTP)	76,0000	1,20%	75,1000	77,0000	75,0000	429	32 735	15:22
XTRADEBDM (XTB)	72,1200	0,03%	72,1000	72,5000	71,8000	78 765	5 689 689	15:24
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	15:00
ZABKA (ZAB)	21,2500	0,28%	21,2900	21,4700	21,1800	640 247	13 631 992	15:24
ZAMET (ZMT)	0,8360	-0,95%	0,8440	0,8440	0,8340	4 672	3 920	15:12
ZEPAK (ZEP)	24,2000	-0,82%	24,1000	24,6000	24,1000	11 223	271 746	15:24
ZREMB (ZRE)	6,5100	-2,84%	6,7000	6,7500	6,5000	24 214	159 277	14:59
ZUE	9,8800	-1,20%	9,9000	9,9600	9,8800	2 595	25 657	14:58

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.