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	106 456,06	0,81%	105 952,74	106 626,71	105 952,74	105 605,91	728 820 117	14:06
WIG20	2 906,48	0,93%	2 894,35	2 910,41	2 891,55	2 879,77	578 498 098	14:21
WIG30	3 755,79	0,76%	3 740,85	3 762,39	3 740,85	3 727,45	647 624 311	14:21
mWIG40	7 973,78	0,81%	7 918,07	7 981,95	7 916,01	7 909,38	123 407 054	14:06
sWIG80	28 835,12	0,31%	28 773,23	28 909,50	28 773,23	28 745,24	33 030 364	14:06
WIG-BANKI	16 977,80	1,77%	16 768,29	17 005,93	16 768,29	16 682,68	186 647 951	14:06
WIG-BUDOW	8 477,57	1,35%	8 431,61	8 515,70	8 431,61	8 364,54	14 662 637	14:06
WIG-CHEMIA	8 323,83	-7,55%	8 859,68	8 859,68	8 297,69	9 003,52	24 295 528	14:06
WIG-ENERG	4 561,56	1,18%	4 516,75	4 581,50	4 510,65	4 508,53	38 915 886	14:06
WIG-INFO	9 809,28	-0,33%	9 832,93	9 922,90	9 792,43	9 841,55	15 838 506	14:06
WIG-MEDIA	7 093,21	0,06%	7 102,03	7 170,00	7 070,09	7 088,89	2 017 500	14:06
WIG-NRCHOM	5 464,41	2,79%	5 319,72	5 482,62	5 319,72	5 315,94	7 516 137	14:06
WIG-PALIWA	9 707,72	0,66%	9 699,59	9 719,71	9 632,00	9 643,98	103 686 593	14:06
WIG-Poland	111 105,84	0,65%	111 105,84	111 105,84	111 105,84	110 390,35	702 991 504	11:15
WIG-SPOZYW	3 080,17	1,33%	3 040,17	3 093,69	3 040,17	3 039,82	2 441 497	14:06
WIG20lev	584,72	1,71%	580,64	587,05	579,52	574,90	557 488 601	14:06
WIG20short	2 901,46	-0,83%	2 911,85	2 914,70	2 895,53	2 925,84	557 488 601	14:06
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	198 324 455	11:15
mWIG40dvp	191,06	1,08%	191,06	191,06	191,06	189,02	123 412 151	11:00
mWIG40TR	12 341,86	0,84%	12 255,64	12 354,50	12 252,44	12 239,03	123 407 054	14:06
mWIG40TRlv	19 366,58	1,67%	19 098,20	19 405,93	19 088,23	19 048,91	123 407 054	14:06
mWIG40TRsh	2 337,64	-0,81%	2 354,24	2 354,86	2 335,21	2 356,84	123 407 054	14:06
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	33 060 276	11:00
sWIG80TR	44 673,22	0,31%	44 577,34	44 788,45	44 577,34	44 533,97	33 030 364	14:06
WIG140	2 064,76	0,81%	2 054,96	2 068,32	2 054,96	2 048,24	712 837 612	14:06
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	557 571 349	11:00
WIG20TR	6 240,68	0,86%	6 218,69	6 253,20	6 212,68	6 187,37	557 488 601	14:06
WIG20TRlev	5 375,91	1,71%	5 338,34	5 397,30	5 328,07	5 285,50	557 488 601	14:06
WIG20TRsht	2 715,97	-0,84%	2 725,70	2 728,36	2 710,43	2 738,87	557 488 601	14:06
WIG30TR	7 920,20	0,72%	7 891,94	7 937,38	7 891,94	7 863,67	624 557 632	14:06
WIG-CEE	2 485,31	0,53%	2 485,31	2 485,31	2 485,31	2 472,18	4 906 049	11:15
WIGdiv	2 372,99	0,99%	2 359,06	2 380,21	2 359,06	2 349,75	154 563 038	14:06
WIGdivplus	2 166,70	0,92%	2 156,03	2 170,79	2 156,03	2 146,85	299 751 711	14:06
WIG.GAMES	17 833,57	0,03%	17 926,97	17 998,91	17 817,78	17 827,78	16 350 907	14:06
WIG-GORNIC	4 435,13	0,89%	4 434,65	4 460,94	4 415,57	4 396,02	28 406 456	14:06
WIG-GRY	22 841,41	-0,23%	23 029,40	23 079,43	22 807,99	22 893,71	17 606 866	14:06
WIGind	17 182,61	-1,25%	17 386,63	17 386,63	17 149,21	17 400,16	32 288 700	14:06
WIG-LEKI	3 373,14	0,03%	3 386,36	3 393,66	3 356,17	3 372,12	1 042 263	14:06
WIGmed	18 955,48	1,36%	18 800,14	18 955,48	18 776,21	18 700,29	19 104 988	14:06
WIG-MOTO	8 707,08	0,86%	8 650,22	8 755,75	8 631,35	8 633,15	3 402 839	14:06
WIG.MS-BAS	17 938,77	1,15%	17 845,44	18 019,74	17 767,65	17 734,11	62 965 855	14:06
WIG.MS-ECM	8 887,19	-0,40%	8 937,21	8 947,75	8 875,53	8 922,61	120 081 055	14:06
WIG.MS-FIN	20 338,06	1,58%	20 113,49	20 351,60	20 111,81	20 020,77	181 386 200	14:06
WIG-ODZIEZ	11 161,08	0,72%	11 109,86	11 202,90	11 084,72	11 081,62	59 311 675	14:06
WIGtechTR	18 422,05	0,11%	18 450,52	18 520,66	18 417,46	18 402,45	45 930 598	14:06
WIG-Ukrain	585,17	4,18%	585,17	585,17	585,17	561,67	4 546 737	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-0,77%	2,5700	2,6100	2,5700	1 597	4 121	14:05	Reklama
08OCTAVA (08N)	0,7750	0,00%	0,7750	0,7750	0,7750	1	1	11:30
11BIT (11B)	185,2000	-0,75%	188,5000	190,0000	184,5000	11 572	2 162 550	14:03
3RGAMES (3RG)	0,8260	0,98%	0,8180	0,8600	0,8100	72 607	61 282	13:46
4MASS (4MS)	4,6000	3,60%	4,4400	4,6300	4,3950	24 839	113 374	13:50
ABPL (ABE)	96,8000	-0,21%	97,8000	97,8000	96,7000	1 215	118 293	14:01
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	12 348	113 258	13:54
AGROTON (AGT)	5,0600	4,12%	4,9100	5,2600	4,9100	16 660	84 595	14:06
AIGAMES (ALG)	0,9140	0,00%	0,9120	0,9140	0,9120	768	702	13:47
AILLERON (ALL)	19,9800	-3,24%	20,6500	20,6500	19,9200	3 472	69 943	13:38
AIRWAY (AWM)	0,3975	-0,50%	0,3995	0,4090	0,3920	266 821	106 547	14:01
ALIOR (ALR)	98,7000	1,67%	97,8000	99,0800	97,1000	153 016	15 085 282	14:06
ALLEGRO (ALE)	35,3500	-0,56%	35,4550	35,5650	34,9000	1 405 796	49 613 161	14:05
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	15 449	338 401	13:51
AMICA (AMC)	61,3000	-1,45%	62,2000	63,0000	61,3000	3 083	191 411	13:58
AMPLI (APL)	0,9000	0,00%	0,9000	0,9000	0,9000	15	14	11:30
AMREST (EAT)	15,8200	1,80%	15,7000	15,8200	15,5600	249 709	3 929 792	14:06
ANSWEAR (ANR)	29,5000	-1,01%	30,2000	30,5000	29,2000	40 078	1 196 564	14:06
APATOR (APT)	20,3500	0,25%	20,4000	20,6000	20,2500	2 995	61 221	13:52
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)	11,7400	-1,34%	11,9200	11,9200	11,6600	25 036	294 137	14:04
ARLEN (ARL)	37,1200	-0,35%	37,2600	37,3500	37,0250	3 763	139 657	13:54
ARTIFEX (ART)	15,3000	-0,52%	15,2000	15,3600	15,1200	591	8 995	12:11
ASBIS (ASB)	26,2000	2,26%	25,8000	26,4000	25,7000	33 297	871 718	14:06
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:28
ASSECOBS (ABS)	89,0000	-2,20%	91,0000	91,0000	89,0000	81	7 297	13:56
ASSECOPOL (ACP)	205,0000	-0,77%	205,6000	208,8000	203,2000	45 315	9 316 277	14:06
ASSECOSEE (ASE)	77,0000	2,94%	74,9000	77,4000	74,9000	1 644	126 125	13:53
ASTARTA (AST)	53,2000	0,00%	53,3000	54,4000	52,8000	5 495	292 211	13:53
ATAL (1AT)	57,5000	-1,88%	58,3000	58,6000	57,2000	19 156	1 102 845	14:06
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	15 279	718 124	14:03
AUTOPARTN (APR)	20,6000	3,52%	19,9000	20,7500	19,9000	69 202	1 406 800	14:05
BBIDEV (BBD)	5,3500	0,94%	5,4000	5,4000	5,3000	1 160	6 210	14:03
BENEFIT (BFT)	3 140,0000	-0,32%	3 135,0000	3 165,0000	3 135,0000	1 866	5 881 765	14:06
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)	14,0600	0,14%	14,0600	14,0800	13,9200	5 124	72 023	13:58
BIOCELTIX (BCX)	101,4000	0,80%	100,6000	102,8000	100,0000	4 544	458 950	13:30
BIOMAXIMA (BMX)	14,3000	2,88%	13,9000	14,3000	13,7500	5 867	82 279	13:52
BIOMEDLUB (BML)	5,1900	0,00%	5,1500	5,2100	5,1100	32 752	168 100	14:01
BIOPLANET (BIP)	(17,3000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1600	-0,24%	4,1700	4,1700	4,0900	68 709	283 587	13:54
BLOOBER (BLO)	32,8500	-0,45%	33,5500	33,5500	32,5000	5 515	181 628	14:06
BNPPPL (BNP)	104,0000	1,46%	103,0000	104,0000	102,5000	2 658	274 705	13:51
BOGDANKA (LWB)	24,2500	-2,22%	25,0000	25,0000	24,2000	22 729	555 545	14:06
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	742	3 440	13:57
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)	580,4000	2,18%	575,0000	585,6000	574,2000	18 360	10 660 381	14:05
BUMECH (BMC)	8,6600	-1,14%	8,7600	8,7600	8,6600	3 221	28 107	14:04
CAPITAL (CPA)	0,2000	-9,09%	0,2000	0,2000	0,2000	14 319	2 864	13:02
CAPITEA (CAP)	0,4645	-2,21%	0,4670	0,4740	0,4645	61 660	28 733	13:56
CAPTORTX (CTX)	41,7000	0,97%	41,4000	42,1000	41,2000	7 661	317 821	14:01
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	191,3000	-0,80%	192,4000	194,1500	190,3000	122 963	23 629 990	14:06
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	268,2000	-0,30%	269,0000	271,1000	267,5000	38 936	10 477 137	14:05
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	17 472	105 948	14:05
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	1 095 375	2 939 455	14:05
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)	2,4400	25,13%	2,0800	2,5300	2,0800	1 062 142	2 514 695	14:06
COGNOR (COG)	7,4950	0,20%	7,4800	7,5700	7,4000	9 686	72 490	13:06
COLUMBUS (CLC)	6,9200	-0,14%	6,9400	7,0000	6,8000	22 473	154 848	14:03
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)	0,9560	-1,65%	0,9720	0,9780	0,9400	43 506	41 229	13:51
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)	283,5000	0,89%	281,0000	284,0000	277,5000	1 971	551 900	13:58
CYBERFLKS (CBF)	156,2000	-1,14%	158,6000	162,8000	155,6000	6 990	1 118 727	14:06
CYFRPLSAT (CPS)	16,7350	0,33%	16,7300	16,8300	16,5600	178 451	2 982 112	14:03
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	1 954	93 476	14:01
DATAWALK (DAT)	117,5000	0,60%	116,8000	119,6400	116,8000	2 088	246 929	13:49
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	6 960	471 157	14:02
DELKO (DEL)	6,9200	0,87%	6,8600	6,9200	6,8600	640	4 415	13:12
DEVELIA (DVL)	8,2000	5,26%	7,8000	8,3200	7,8000	466 029	3 750 274	14:05
DGA	(19,0000)	-	-	-	-	-	-	09:00
DIAG (DIA)	162,0000	1,50%	159,6000	163,4500	159,5500	38 960	6 303 401	13:59
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)	528,4000	-0,49%	532,2000	537,2000	527,4000	72 746	38 716 024	14:05
DMGROUP (DMG)	3,7500	2,18%	3,7600	3,7600	3,7500	11	41	09:52
DOMDEV (DOM)	241,0000	2,77%	235,0000	243,0000	234,0000	2 239	532 880	13:57
DRAGOENT (DGE)	22,3000	0,00%	22,3000	22,3000	22,3000	43	959	09:15
ECBSA (ECB)	31,4000	0,00%	31,6000	31,6000	30,9000	3 779	117 335	14:06
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)	48,4500	2,00%	47,2000	49,0000	47,0500	6 723	323 201	14:02
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)	20,5000	1,99%	20,3000	20,7800	20,2200	171 849	3 522 705	14:05
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	9 591	121 423	13:55
ENERGOINS (ENI)	2,2700	-1,73%	2,3100	2,3400	2,2400	18 614	42 890	13:57
ENTER (ENT)	55,6000	-0,54%	56,3000	56,3000	55,5000	5 806	323 773	14:06
EQUNICO (EQU)	0,7740	0,00%	0,7740	0,7740	0,7400	16 802	12 601	12:48
ERBUD (ERB)	34,2000	-0,29%	34,6500	34,6500	34,0500	970	33 382	13:55
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,0000	-1,10%	36,4000	36,4000	34,5000	5 092	180 893	13:48
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,8400	-3,97%	5,0000	5,0000	4,8100	95 586	466 303	14:00
EUROCASH (EUR)	8,2150	0,61%	8,1700	8,2500	8,1700	62 523	513 709	13:57
EUROHOLD (EHG)	2,4200	-4,72%	2,5000	2,5000	2,4200	85	212	12:25
EUROTEL (ETL)	23,6000	3,96%	22,7000	24,0000	22,5000	8 862	204 537	14:03
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	4 153	153 428	14:06
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	6 379	45 151	14:03
GENOMTEC (GMT)	7,0700	0,00%	7,0700	7,1000	6,9800	15 500	109 610	13:52
GETIN (GTN)	0,6920	8,13%	0,6500	0,7000	0,6430	5 423 995	3 687 719	14:06
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	54,3000	0,56%	54,2000	54,4000	53,9500	36 138	1 958 909	14:04
GREENX (GRX)	1,7680	-0,73%	1,7810	1,8200	1,7500	324 270	582 285	14:05
GRENEVIA (GEA)	2,6800	0,37%	2,6800	2,6800	2,6500	20 342	54 407	14:03
GRODNO (GRN)	10,0000	0,00%	10,1000	10,1000	10,0000	735	7 380	13:20
GRUPAAZOTY (ATT)	19,8300	-10,19%	21,8000	22,0000	19,6800	1 181 902	24 110 409	14:06
GRUPRACUJ (GPP)	64,5000	0,78%	64,0000	64,5000	62,8000	12 141	769 020	13:55
GTC	4,0900	2,76%	3,9900	4,0900	3,9800	1 827	7 355	13:05
HANDLOWY (BHW)	110,8000	-0,18%	111,0000	111,4000	110,6000	20 943	2 326 210	14:05
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)	1,2600	-3,82%	1,3000	1,3000	1,2600	9 214	11 703	14:06
HUUUGE-S144 (HUGE)	18,9000	-0,53%	18,9400	18,9400	18,6200	22 423	420 842	13:52
HYDROTOR (HDR)	21,0000	0,00%	20,9000	21,0000	20,9000	37	775	10:38
IALBGR (IAG)	(0,2700)	-	-	-	-	-	-	11:30
IBSM (IBS)	74,0000	-0,54%	74,4000	74,4000	74,0000	11	814	14:05
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	4,1400	3,5400	40 775	156 345	14:06
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)	317,0000	1,12%	312,0000	318,5000	310,0000	1 388	439 068	14:05
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%	-	-	-	-	-	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	3 318	1 947 738	14:06
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	2 569	17 926	14:03
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)	3,7400	2,75%	3,6500	3,7600	3,6500	23	86	14:04
IZOSTAL (IZS)	2,5300	-0,78%	2,5500	2,5500	2,5200	14 234	36 067	14:02
JRH	4,8900	1,03%	4,7300	4,8900	4,7300	1 269	6 003	13:50
JSW	23,2300	1,26%	23,1000	23,4400	22,9700	84 903	1 966 961	14:05
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	32 863	29 698	13:48
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	18,1400	1,45%	17,8800	18,7600	17,8000	21 941	398 568	14:04
KETY (KTY)	894,5000	0,34%	893,0000	908,0000	891,0000	4 316	3 888 829	14:05
KGHM (KGH)	134,0000	0,90%	134,0000	134,8500	133,3500	169 810	22 792 493	14:06
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	2 105	33 679	13:58
KOGENERA (KGN)	60,4000	0,83%	60,0000	60,6000	59,8000	1 659	99 906	13:58
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)	852,0000	0,24%	850,0000	852,0000	842,0000	352	296 668	13:47
KRUK (KRU)	395,6000	0,15%	395,4000	398,5000	395,2000	7 625	3 029 908	14:06
KRVITAMIN (KVT)	9,6000	-3,03%	9,9000	9,9000	9,4800	4 231	40 714	14:00
KSGAGRO (KSG)	3,1000	5,80%	2,9400	3,2300	2,9400	143 583	440 153	13:59
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	14.07.2025
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	13:51
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	14 965,0000	1,60%	14 790,0000	15 020,0000	14 785,0000	2 269	33 763 470	14:01	Reklama
LSISOFT (LSI)	23,4000	-0,85%	23,6000	23,6000	23,4000	4	94	12:09
LUBAWA (LBW)	8,7700	-0,45%	8,8850	8,8850	8,7000	143 263	1 257 189	14:00
MABION (MAB)	9,8000	0,00%	9,8000	9,8000	9,7000	16 495	161 354	14:04
MAKARONPL (MAK)	19,9600	-0,20%	19,9600	19,9600	19,8600	756	15 050	12:59
MANGATA (MGT)	67,0000	0,00%	68,4000	68,4000	66,2000	311	20 783	14:06
MANYDEV (MAN)	#0,7100	11,99%	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,6200	1,87%	7,4800	7,6200	7,3200	28 467	215 460	14:03
MAXCOM (MXC)	6,3400	-0,94%	6,4600	6,4600	6,3400	1 687	10 701	11:36
MBANK (MBK)	779,6000	1,25%	770,0000	783,6000	770,0000	11 986	9 328 592	14:05
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,2000	-0,35%	28,3000	28,5000	28,2000	2 911	82 325	13:56
MDIENERGIA (MDI)	1,0600	0,00%	1,0600	1,0800	1,0600	745	790	12:49
MEDICALG (MDG)	31,6500	2,43%	31,0000	32,5500	31,0000	37 157	1 177 406	14:02
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)	47,9000	0,00%	48,0000	48,0000	47,5000	963	45 902	14:04
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	511 069	1 136 844	14:06
MILLENNIUM (MIL)	14,0100	3,01%	13,6000	14,0900	13,6000	1 276 535	17 690 935	14:05
MIRACULUM (MIR)	0,8640	-1,59%	0,8800	0,8800	0,8640	1 322	1 142	13:39
MIRBUD (MRB)	14,1200	0,93%	14,0200	14,2600	14,0200	32 857	464 478	14:04
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)	299,0000	0,84%	298,5000	300,0000	294,5000	2 679	795 661	14:06
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,3800	0,37%	32,4800	32,4800	31,3200	1 632	52 687	13:54
MOLECURE (MOC)	5,8400	0,34%	5,8000	5,8500	5,6300	30 231	174 257	14:04
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)	7,7400	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	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)	679,0000	1,65%	670,0000	683,0000	662,0000	2 059	1 378 633	13:49
NEWAG (NWG)	70,5000	-0,42%	70,8000	71,0000	70,0000	3 963	280 027	13:59
NEXITY (NXG)	1,8000	-5,26%	1,8000	1,9000	1,7600	1 758	3 131	13:52
NOCTILUCA (NCL)	104,0000	-1,89%	105,0000	105,0000	103,5000	91	9 517	14:01
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3380	-3,46%	1,3860	1,3860	1,3300	17 253	23 163	14:06
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	11 913	129 220	14:06
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	2 270	22 794	13:47
ONESANO (ONO)	0,8920	-0,89%	0,9180	0,9260	0,8920	4 643	4 245	14:01
OPONEO.PL (OPN)	92,6000	-0,43%	93,4000	93,4000	92,4000	6 814	632 515	14:02
OPTEAM (OPM)	3,8200	0,53%	3,8000	3,8200	3,8000	893	3 394	13:53
ORANGEPL (OPL)	8,9460	0,00%	8,9500	9,0260	8,9220	228 588	2 051 569	14:05
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)	59,2000	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	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)	5,1600	1,18%	5,0800	5,1900	5,0800	18 501	94 845	14:03
PEKABEX (PBX)	17,5000	2,04%	17,1500	17,5500	17,1500	3 835	66 907	13:46
PEKAO (PEO)	190,9000	2,09%	187,4000	191,6500	187,4000	243 731	46 358 041	14:06
Reklama
PEPCO (PCO)	20,6800	-0,53%	20,8400	20,9200	20,2200	987 941	20 241 894	14:06	Reklama
PEPEES (PPS)	1,0000	2,56%	0,9950	1,0000	0,9750	133	133	10:41
PGE	12,0700	1,22%	11,9600	12,2100	11,9350	2 055 569	24 825 940	14:06
PGFGROUP (PGV)	0,6280	4,67%	0,5920	0,6500	0,5840	69 304	42 738	14:04
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)	88,7900	0,67%	88,4000	88,9100	88,0600	1 166 716	103 458 525	14:06
PKOBP (PKO)	79,6600	1,89%	78,6800	79,7000	78,6400	989 377	78 551 606	14:06
PKPCARGO (PKP)	15,5800	0,78%	15,5200	15,6900	15,5100	12 935	201 660	14:06
PLAYWAY (PLW)	293,0000	3,17%	287,0000	293,0000	284,0000	1 577	454 753	14:04
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)	9,0000	-1,53%	9,1000	9,1000	8,9000	1 256	11 273	14:06
POLIMEXMS (PXM)	4,5900	-0,11%	4,5800	4,6750	4,5500	242 051	1 116 827	14:04
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	14:03
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	852	42 883	13:58
PURE (PUR)	5,1800	-3,54%	5,3500	5,3500	5,0250	31 357	160 913	13:38
PZU	60,2000	0,77%	59,9600	60,2400	59,8200	618 705	37 115 717	14:06
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)	0,1514	-17,00%	0,1754	0,1798	0,1500	15 515 018	2 517 301	14:06
RAFAMET (RAF)	65,0000	-5,80%	69,0000	69,0000	63,0000	4 532	293 102	13:35
RAINBOW (RBW)	126,0000	-1,95%	128,9000	129,7000	125,4000	56 072	7 108 367	14:05
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)	82,2000	-5,52%	87,6000	87,6000	82,0000	689	58 331	13:56
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	11 173	351 886	14:02
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,9000	1,78%	22,5000	22,9000	22,5000	1 021	23 210	14:01
SANPL (SPL)	512,0000	1,39%	510,0000	515,4000	508,2000	25 267	12 943 049	14:06
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)	32,8000	6,15%	31,4000	33,3000	31,2000	129 375	4 188 759	14:06
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	4 029	199 841	14:01
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)	28,3000	2,17%	28,0000	28,3000	27,9000	2 029	56 974	14:06
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)	17,3500	1,46%	17,4000	17,4000	17,0000	55	942	13:50
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)	3,1500	-1,87%	3,1850	3,2100	3,1200	491 776	1 558 789	13:55
STALPROD (STP)	251,0000	0,00%	251,0000	253,0000	250,0000	130	32 572	13:59
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)	109,5000	-2,23%	112,5000	112,5000	109,5000	509	56 670	14:04
SYNEKTIK (SNT)	201,8000	0,40%	201,2000	202,8000	199,7000	10 204	2 051 828	14:04
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)	8,9400	1,06%	8,8460	8,9640	8,7560	1 111 198	9 858 360	14:04
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)	57,0000	2,70%	55,8500	57,5000	55,8500	74 552	4 244 278	14:06
TORPOL (TOR)	36,9000	-0,27%	37,0000	37,0000	36,8000	3 992	147 296	13:58
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,7300	4,62%	9,3200	9,8000	9,3000	188 990	1 809 172	14:02
TRAKCJA (TRK)	2,1700	-0,69%	2,1650	2,1850	2,1100	81 658	175 325	13:55
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)	81,8000	0,37%	82,3000	82,4000	81,5000	4 286	350 924	14:05
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	1 237	13 701	14:03
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)	140,0000	0,00%	140,2000	141,4000	140,0000	1 367	191 451	14:04
URTESTE (URT)	48,0000	-3,23%	48,0000	48,0000	48,0000	16	768	12:41
VERCOM (VRC)	118,0000	-1,17%	117,8000	118,4000	116,2000	1 169	137 373	13:53
VIGOPHOTN (VGO)	487,0000	-0,61%	490,0000	490,0000	484,0000	291	141 420	13:51
VINDEXUS (VIN)	11,9000	1,71%	11,8000	12,0000	11,6000	4 748	56 682	13:50
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	9 494	430 090	13:49
VOXEL (VOX)	183,6000	4,91%	176,0000	184,6000	174,0000	6 798	1 203 881	14:02
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	16 440	29 736	13:52
WAWEL (WWL)	662,0000	2,48%	662,0000	662,0000	662,0000	10	6 620	10:45
WIELTON (WLT)	6,3000	-0,32%	6,3300	6,3800	6,3000	20 789	131 503	14:03
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	13:53
WIRTUALNA (WPL)	79,6000	-0,13%	79,7000	80,8000	79,2000	20 447	1 635 199	14:05
WITTCHEN (WTN)	18,8400	-0,21%	18,8600	18,8800	18,6200	5 360	100 799	14:01
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	59 287	4 286 905	14:06
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,2600	0,33%	21,2900	21,4700	21,1800	518 127	11 039 742	14:06
ZAMET (ZMT)	0,8420	-0,24%	0,8440	0,8440	0,8340	3 550	2 982	12:54
ZEPAK (ZEP)	24,2000	-0,82%	24,1000	24,6000	24,1000	6 949	168 537	14:05
ZREMB (ZRE)	6,5000	-2,99%	6,7000	6,7500	6,5000	21 470	141 426	13:58
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.