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	106 302,31	0,66%	105 952,74	106 460,24	105 952,74	105 605,91	410 493 830	11:39
WIG20	2 903,36	0,82%	2 894,35	2 905,40	2 891,55	2 879,77	323 484 588	11:54
WIG30	3 754,00	0,71%	3 740,85	3 757,64	3 740,85	3 727,45	366 470 462	11:54
mWIG40	7 965,46	0,71%	7 918,07	7 973,56	7 916,01	7 909,38	75 882 454	11:39
sWIG80	28 820,00	0,26%	28 773,23	28 909,50	28 773,23	28 745,24	23 267 370	11:39
WIG-BANKI	16 902,65	1,32%	16 768,29	16 943,90	16 768,29	16 682,68	111 137 620	11:39
WIG-BUDOW	8 476,92	1,34%	8 431,61	8 515,70	8 431,61	8 364,54	9 274 379	11:39
WIG-CHEMIA	8 532,10	-5,24%	8 859,68	8 859,68	8 509,08	9 003,52	11 992 767	11:39
WIG-ENERG	4 567,23	1,30%	4 516,75	4 581,50	4 510,65	4 508,53	28 999 592	11:39
WIG-INFO	9 837,16	-0,04%	9 832,93	9 922,90	9 821,05	9 841,55	10 176 840	11:39
WIG-MEDIA	7 102,35	0,19%	7 102,03	7 170,00	7 093,86	7 088,89	1 394 656	11:39
WIG-NRCHOM	5 456,39	2,64%	5 319,72	5 464,47	5 319,72	5 315,94	5 152 337	11:39
WIG-PALIWA	9 690,85	0,49%	9 699,59	9 719,71	9 632,00	9 643,98	49 559 811	11:39
WIG-Poland	111 105,84	0,65%	111 105,84	111 105,84	111 105,84	110 390,35	396 299 480	11:15
WIG-SPOZYW	3 083,49	1,44%	3 040,17	3 093,69	3 040,17	3 039,82	2 231 197	11:39
WIG20lev	583,23	1,45%	580,64	585,05	579,52	574,90	299 387 192	11:39
WIG20short	2 905,25	-0,70%	2 911,85	2 914,70	2 900,62	2 925,84	299 387 192	11:39
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	108 532 234	11:15
mWIG40dvp	191,06	1,08%	191,06	191,06	191,06	189,02	76 068 250	11:00
mWIG40TR	12 328,99	0,74%	12 255,64	12 341,52	12 252,44	12 239,03	75 882 454	11:39
mWIG40TRlv	19 326,52	1,46%	19 098,20	19 365,52	19 088,23	19 048,91	75 882 454	11:39
mWIG40TRsh	2 340,12	-0,71%	2 354,24	2 354,86	2 337,70	2 356,84	75 882 454	11:39
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	23 289 336	11:00
sWIG80TR	44 649,80	0,26%	44 577,34	44 788,45	44 577,34	44 533,97	23 267 370	11:39
WIG140	2 061,86	0,66%	2 054,96	2 064,98	2 054,96	2 048,24	398 537 016	11:39
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	301 849 258	11:00
WIG20TR	6 232,66	0,73%	6 218,69	6 242,45	6 212,68	6 187,37	299 387 192	11:39
WIG20TRlev	5 362,21	1,45%	5 338,34	5 378,94	5 328,07	5 285,50	299 387 192	11:39
WIG20TRsht	2 719,52	-0,71%	2 725,70	2 728,36	2 715,19	2 738,87	299 387 192	11:39
WIG30TR	7 910,63	0,60%	7 891,94	7 927,36	7 891,94	7 863,67	340 281 415	11:39
WIG-CEE	2 485,31	0,53%	2 485,31	2 485,31	2 485,31	2 472,18	3 924 312	11:15
WIGdiv	2 373,51	1,01%	2 359,06	2 380,21	2 359,06	2 349,75	83 841 437	11:39
WIGdivplus	2 165,79	0,88%	2 156,03	2 170,25	2 156,03	2 146,85	171 271 503	11:39
WIG.GAMES	17 911,46	0,47%	17 926,97	17 998,91	17 865,30	17 827,78	9 793 979	11:39
WIG-GORNIC	4 422,47	0,60%	4 434,65	4 449,01	4 415,57	4 396,02	14 933 414	11:39
WIG-GRY	22 892,59	0,00%	23 029,40	23 079,43	22 852,15	22 893,71	10 544 392	11:39
WIGind	17 255,08	-0,83%	17 386,63	17 386,63	17 255,08	17 400,16	17 989 237	11:39
WIG-LEKI	3 383,54	0,34%	3 386,36	3 393,66	3 357,42	3 372,12	496 271	11:39
WIGmed	18 807,42	0,57%	18 800,14	18 887,18	18 776,21	18 700,29	15 307 223	11:39
WIG-MOTO	8 671,10	0,44%	8 650,22	8 708,16	8 631,35	8 633,15	1 479 269	11:39
WIG.MS-BAS	17 941,66	1,17%	17 845,44	18 019,74	17 767,65	17 734,11	40 747 724	11:39
WIG.MS-ECM	8 896,89	-0,29%	8 937,21	8 937,21	8 875,53	8 922,61	52 366 739	11:39
WIG.MS-FIN	20 249,00	1,14%	20 113,49	20 278,38	20 111,81	20 020,77	104 354 602	11:39
WIG-ODZIEZ	11 144,11	0,56%	11 109,86	11 160,67	11 084,72	11 081,62	34 671 569	11:39
WIGtechTR	18 471,41	0,37%	18 450,52	18 520,66	18 438,77	18 402,45	29 775 352	11:39
WIG-Ukrain	585,17	4,18%	585,17	585,17	585,17	561,67	3 839 848	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-0,77%	2,5700	2,5700	2,5700	500	1 285	10:45	Reklama
08OCTAVA (08N)	0,7750	0,00%	0,7750	0,7750	0,7750	1	1	11:30
11BIT (11B)	187,9000	0,70%	188,5000	190,0000	186,9000	4 843	914 377	11:39
3RGAMES (3RG)	0,8140	-0,49%	0,8180	0,8600	0,8100	68 518	57 918	11:30
4MASS (4MS)	4,6000	3,60%	4,4400	4,6200	4,3950	15 302	69 413	11:37
ABPL (ABE)	97,0000	0,00%	97,8000	97,8000	96,7000	885	86 297	11:32
ACAUTOGAZ (ACG)	29,7000	-1,66%	30,0000	30,0000	29,7000	657	19 659	11:14
ACTION (ACT)	24,9500	1,01%	24,7000	25,0000	24,6000	2 920	72 618	11:38
ADIUVO (ADV)	0,8620	-2,71%	0,8800	0,8800	0,8620	14 901	12 954	11:14
AGORA (AGO)	9,1600	0,22%	9,2400	9,2600	9,1000	9 908	90 766	11:14
AGROTON (AGT)	4,9900	2,67%	4,9100	5,2600	4,9100	14 468	73 573	11:21
AIGAMES (ALG)	0,9140	0,00%	0,9120	0,9140	0,9120	30	27	10:59
AILLERON (ALL)	20,0500	-2,91%	20,6500	20,6500	20,0500	2 666	53 789	11:38
AIRWAY (AWM)	0,3980	-0,38%	0,3995	0,4090	0,3920	236 113	94 316	11:36
ALIOR (ALR)	98,2800	1,24%	97,8000	98,3200	97,1000	49 197	4 823 818	11:39
ALLEGRO (ALE)	35,2050	-0,97%	35,4550	35,5500	34,9000	728 336	25 621 273	11:39
ALTA (AAT)	2,0500	-1,44%	2,0800	2,0800	2,0300	33	68	11:18
ALTUSTFI (ALI)	2,0600	-1,90%	2,1000	2,1000	2,0500	1 772	3 671	11:31
AMBRA (AMB)	22,0500	-0,45%	21,9500	22,1000	21,2500	14 916	326 651	11:39
AMICA (AMC)	62,2000	0,00%	62,2000	63,0000	61,6000	1 150	71 606	10:59
AMPLI (APL)	0,9000	0,00%	0,9000	0,9000	0,9000	15	14	11:30
AMREST (EAT)	15,6200	0,51%	15,7000	15,7600	15,5600	23 881	373 618	11:38
ANSWEAR (ANR)	29,6500	-0,50%	30,2000	30,5000	29,2000	34 794	1 041 021	11:36
APATOR (APT)	20,5000	0,99%	20,4000	20,6000	20,3500	2 091	42 829	11:39
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	2 823	8 599	11:38
ARCHICOM (ARH)	45,7000	1,11%	45,2000	45,8000	44,6000	346	15 578	11:07
ARCTIC (ATC)	11,7200	-1,51%	11,9200	11,9200	11,6600	20 820	244 533	11:26
ARLEN (ARL)	37,1000	-0,40%	37,2600	37,3500	37,1000	2 575	95 619	11:39
ARTIFEX (ART)	15,1600	-1,43%	15,2000	15,3600	15,1200	556	8 459	11:17
ASBIS (ASB)	26,2000	2,26%	25,8000	26,4000	25,7000	24 852	650 252	11:37
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	89,4000	-1,76%	91,0000	91,0000	89,4000	55	4 977	11:17
ASSECOPOL (ACP)	205,6000	-0,48%	205,6000	208,8000	205,0000	25 043	5 168 069	11:35
ASSECOSEE (ASE)	77,0000	2,94%	74,9000	77,4000	74,9000	597	45 516	11:27
ASTARTA (AST)	53,3000	0,19%	53,3000	54,4000	52,9000	4 005	213 241	11:02
ATAL (1AT)	57,8000	-1,37%	58,3000	58,6000	57,4000	10 002	576 956	11:32
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)	(2,2200)	-	-	-	-	-	-	09:00
ATMGRUPA (ATG)	3,7600	-0,53%	3,8000	3,8000	3,7600	1 952	7 398	11:01
ATREM (ATR)	46,9000	2,18%	45,9000	47,8000	45,9000	7 764	364 190	11:32
AUTOPARTN (APR)	20,5000	3,02%	19,9000	20,6500	19,9000	49 798	1 006 192	11:39
BBIDEV (BBD)	5,4000	1,89%	5,4000	5,4000	5,4000	524	2 830	11:17
BENEFIT (BFT)	3 160,0000	0,32%	3 135,0000	3 165,0000	3 135,0000	805	2 535 985	11:38
BEST (BST)	24,0000	-0,83%	24,2000	24,2000	24,0000	517	12 425	11:32
BETACOM (BCM)	4,9400	1,23%	4,9400	4,9400	4,9400	197	973	09:25
BIGCHEESE (BCS)	14,0800	0,28%	14,0600	14,0800	13,9200	2 349	32 993	11:30
BIOCELTIX (BCX)	100,2000	-0,40%	100,6000	101,6000	100,0000	3 247	326 971	11:36
BIOMAXIMA (BMX)	13,7500	-1,08%	13,9000	13,9000	13,7500	1 491	20 554	11:21
BIOMEDLUB (BML)	5,1900	0,00%	5,1500	5,2100	5,1100	31 511	161 678	11:25
BIOPLANET (BIP)	(17,3000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1500	-0,48%	4,1700	4,1700	4,1400	20 200	83 979	11:37
BLOOBER (BLO)	32,6000	-1,21%	33,5500	33,5500	32,5000	3 585	118 324	11:39
BNPPPL (BNP)	103,0000	0,49%	103,0000	103,5000	102,5000	1 554	160 168	11:38
BOGDANKA (LWB)	24,4000	-1,61%	25,0000	25,0000	24,4000	9 112	224 811	11:33
BOOMBIT (BBT)	7,3000	-0,27%	7,3200	7,3200	7,3000	41	299	09:38
BORYSZEW (BRS)	6,3400	-1,86%	6,3800	6,4600	6,2600	37 415	238 390	11:14
BOS	10,2200	0,20%	10,3000	10,3000	10,2000	1 621	16 563	11:08
BOWIM (BOW)	4,6800	-0,43%	4,6000	4,7100	4,6000	287	1 328	11:21
BRAND24 (B24)	56,6000	-2,41%	58,0000	58,0000	54,2000	562	31 298	11:34
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	580,2000	2,15%	575,0000	585,6000	574,2000	11 592	6 725 106	11:39
BUMECH (BMC)	8,6600	-1,14%	8,7600	8,7600	8,6600	2 955	25 795	11:20
CAPITAL (CPA)	0,2000	-9,09%	0,2000	0,2000	0,2000	14 319	2 864	11:30
CAPITEA (CAP)	0,4650	-2,11%	0,4670	0,4740	0,4650	48 160	22 445	11:29
CAPTORTX (CTX)	41,3000	0,00%	41,4000	42,1000	41,3000	4 698	195 356	11:37
CASPAR (CSR)	5,2500	-2,78%	5,2500	5,2500	5,2500	2	11	11:04
CAVATINA (CAV)	16,1500	0,94%	16,1500	16,1500	16,1500	15	242	09:46
CCC	192,4000	-0,23%	192,4000	194,1500	191,3000	66 298	12 753 192	11:39
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,0000	0,00%	269,0000	271,1000	268,2000	24 615	6 626 652	11:39
CDRL (CDL)	10,2000	0,00%	10,3000	10,3000	10,2000	22	225	09:18
CELTIC (CPD)	6,1000	1,67%	5,9000	6,2000	5,9000	10 270	61 918	11:39
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	11:30
CIGAMES (CIG)	2,7300	6,64%	2,5950	2,7500	2,5950	670 084	1 801 284	11:39
CITYSERV (CTS)	6,0000	0,00%	6,0000	6,0000	6,0000	150	900	11:30
CLNPHARMA (CLN)	23,3500	1,08%	23,1000	23,4000	23,0500	3 705	86 250	11:34
CLOUD (CLD)	46,4000	2,20%	45,4000	46,4000	45,4000	13	602	11:25
COALENERG (CLE)	2,3700	21,54%	2,0800	2,5300	2,0800	850 591	2 005 831	11:38
COGNOR (COG)	7,4900	0,13%	7,4800	7,5700	7,4000	9 246	69 198	11:39
COLUMBUS (CLC)	6,8400	-1,30%	6,9400	7,0000	6,8000	17 069	117 677	11:32
COMP (CMP)	236,0000	1,29%	232,0000	236,0000	232,0000	225	52 764	11:17
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9500	-2,26%	0,9720	0,9780	0,9500	15 792	15 015	10:41
CORMAY (CRM)	0,5100	-1,16%	0,5100	0,5100	0,5100	1 360	694	10:43
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	452,0000	-1,74%	459,0000	460,0000	450,0000	177	80 392	11:33
CREOTECH (CRI)	278,5000	-0,89%	281,0000	281,0000	277,5000	1 477	413 187	11:38
CYBERFLKS (CBF)	160,4000	1,52%	158,6000	162,8000	158,0000	4 998	804 456	11:36
CYFRPLSAT (CPS)	16,7700	0,54%	16,7300	16,7750	16,5600	107 745	1 797 282	11:39
CZTOREBKA (CZT)	0,4300	0,00%	0,4300	0,4300	0,4300	1 190	512	11:30
DADELO (DAD)	47,6000	0,21%	48,0000	48,1000	47,0000	1 547	74 116	11:37
DATAWALK (DAT)	118,5800	1,52%	116,8000	119,6400	116,8000	1 544	182 574	11:32
DBENERGY (DBE)	12,2000	-3,17%	12,3500	12,3500	12,2000	166	2 028	11:13
DEBICA (DBC)	83,0000	0,00%	83,0000	83,0000	82,7000	253	20 969	11:29
DECORA (DCR)	74,0000	0,00%	74,4000	74,4000	73,8000	175	13 004	11:31
DEKPOL (DEK)	68,0000	0,29%	68,2000	68,2000	66,8000	4 383	295 738	11:37
DELKO (DEL)	6,9200	0,87%	6,8600	6,9200	6,8600	498	3 433	11:38
DEVELIA (DVL)	8,2400	5,78%	7,8000	8,3200	7,8000	419 024	3 363 238	11:36
DGA	(19,0000)	-	-	-	-	-	-	09:00
DIAG (DIA)	162,1500	1,60%	159,6000	163,4500	159,5500	36 279	5 868 608	11:34
DIGITANET (DIG)	79,6000	-1,12%	80,5000	80,6000	78,0000	2 006	159 710	11:39
DIGITREE (DTR)	14,0000	0,00%	14,0000	14,0000	14,0000	4	56	09:00
DINOPL (DNP)	533,0000	0,38%	532,2000	537,2000	531,2000	20 125	10 740 567	11:39
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	1 818	431 376	11:38
DRAGOENT (DGE)	22,3000	0,00%	22,3000	22,3000	22,3000	43	959	09:15
ECBSA (ECB)	31,3000	-0,32%	31,6000	31,6000	30,9000	3 325	103 122	10:52
ECHO (ECH)	5,1600	0,00%	5,1200	5,1800	5,1200	3 032	15 645	11:33
EDINVEST (EDI)	5,9000	0,00%	5,9000	5,9000	5,9000	198	1 168	11:21
EFEKT (EFK)	(5,0500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	47,8500	0,74%	47,2000	47,9500	47,0500	2 727	129 590	11:37
ELKOP (EKP)	2,4400	-3,56%	2,5300	2,5300	2,4400	67	169	10:03
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	#2,7200	-2,16%	-	-	-	-	-	11:34
ENEA (ENA)	20,5000	1,99%	20,3000	20,7800	20,2200	108 012	2 213 787	11:39
ENELMED (ENE)	19,0000	0,00%	19,7000	19,7000	19,0000	19	366	11:35
ENERGA (ENG)	12,6600	-0,16%	12,6200	12,7000	12,5600	5 020	63 484	11:30
ENERGOINS (ENI)	2,2400	-3,03%	2,3100	2,3400	2,2400	18 274	42 120	11:21
ENTER (ENT)	55,8000	-0,18%	56,3000	56,3000	55,5000	4 923	274 643	11:35
EQUNICO (EQU)	0,7740	0,00%	0,7740	0,7740	0,7400	16 502	12 369	10:46
ERBUD (ERB)	34,5500	0,73%	34,6500	34,6500	34,0500	627	21 608	11:17
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,9000	-1,37%	36,4000	36,4000	34,5000	4 411	156 618	11:35
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,8800	-3,17%	5,0000	5,0000	4,8100	80 006	390 597	11:38
EUROCASH (EUR)	8,2150	0,61%	8,1700	8,2500	8,1700	47 133	387 134	11:35
EUROHOLD (EHG)	(2,5400)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	22,6000	-0,44%	22,7000	22,7000	22,5000	4 278	96 637	11:38
FABRITY (FAB)	28,2000	0,36%	28,2000	28,2000	28,2000	237	6 683	10:23
FASING (FSG)	(12,0000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	12,4000	0,00%	12,4000	12,4000	12,4000	2	25	09:00
FERRO (FRO)	37,0000	0,00%	37,0000	37,0000	36,7000	2 422	89 497	11:39
FMG	120,0000	-2,04%	126,0000	126,0000	120,0000	34	4 092	10:50
FON	#0,8000	0,00%	-	-	-	-	-	11:03
FORTE SA (FTE)	31,0000	0,00%	31,5000	31,5000	30,7000	153	4 747	11:33
Reklama
GAMEOPS (GOP)	17,2800	-1,37%	17,5200	17,5200	17,1600	1 190	20 710	11:32	Reklama
GAMFACTOR (GIF)	7,0200	0,29%	7,0000	7,1400	7,0000	5 279	37 354	11:39
GENOMTEC (GMT)	7,1000	0,42%	7,0700	7,1000	6,9800	13 822	97 846	11:22
GETIN (GTN)	0,6800	6,25%	0,6500	0,7000	0,6430	4 812 880	3 270 133	11:39
GIGROUP (GIG)	2,0400	-0,49%	2,0100	2,0400	1,9900	1 510	3 013	09:08
GOBARTO (GOB)	25,5000	3,66%	24,9000	25,5000	24,9000	400	10 052	09:03
GPW	54,2500	0,46%	54,2000	54,3500	53,9500	19 288	1 043 873	11:39
GREENX (GRX)	1,7860	0,28%	1,7810	1,8200	1,7810	205 542	371 449	11:38
GRENEVIA (GEA)	2,6800	0,37%	2,6800	2,6800	2,6500	18 533	49 569	11:29
GRODNO (GRN)	10,0000	0,00%	10,1000	10,1000	10,0000	466	4 681	11:25
GRUPAAZOTY (ATT)	20,4200	-7,52%	21,8000	22,0000	20,3400	567 353	11 799 329	11:39
GRUPRACUJ (GPP)	63,1000	-1,41%	64,0000	64,0000	62,9000	8 224	518 706	11:28
GTC	4,0200	1,01%	3,9900	4,0200	3,9800	798	3 181	11:36
HANDLOWY (BHW)	111,2000	0,18%	111,0000	111,4000	110,6000	8 387	931 493	11:39
HARPER (HRP)	6,3200	1,94%	6,2200	6,3400	6,2200	5 699	35 810	11:37
HELIO (HEL)	26,8000	0,00%	26,8000	26,8000	26,8000	3	80	09:07
HERKULES (HRS)	1,2800	-2,29%	1,3000	1,3000	1,2800	4	5	11:10
HUUUGE-S144 (HUGE)	18,7800	-1,16%	18,9400	18,9400	18,6200	13 654	255 554	11:35
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)	26,6000	-1,48%	26,9000	27,2000	26,6000	1 614	43 679	11:32
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,8000	3,47%	28,8000	30,5000	28,8000	2 409	70 504	10:34
IMMOBILE (GKI)	3,6000	0,56%	3,5900	3,6000	3,5400	2 717	9 740	11:11
IMPERIO (IMP)	(1,2100)	-	-	-	-	-	-	09:00
IMS	3,7600	0,00%	3,7300	3,7700	3,7200	2 925	10 998	11:38
INC	1,8350	0,55%	1,8350	1,8350	1,8350	1 111	2 039	11:26
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	315,5000	0,64%	312,0000	317,5000	310,0000	579	182 470	11:33
INPRO (INP)	7,1000	1,43%	7,1500	7,1500	7,1000	22	156	09:14
INSTALKRK (INK)	41,0000	-1,20%	41,5000	41,5000	40,5000	1 162	47 706	11:16
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	11:30
INTERBUD (ITB)	2,0800	0,00%	2,1900	2,1900	2,0800	45	95	10:35
INTERCARS (CAR)	584,0000	-0,17%	585,0000	587,0000	584,0000	753	440 506	11:22
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	6,9800	2 486	17 352	10:40
IPOPEMA (IPE)	2,8000	1,08%	2,7700	2,8100	2,7700	7 716	21 423	10:52
IZOBLOK (IZB)	(28,8000)	-	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,6500	0,27%	3,6500	3,7600	3,6500	5	18	11:20
IZOSTAL (IZS)	2,5300	-0,78%	2,5500	2,5500	2,5200	9 102	23 098	11:26
JRH	4,7300	-2,27%	4,7300	4,7300	4,7300	1 267	5 993	11:22
JSW	23,0200	0,35%	23,1000	23,2200	23,0000	47 608	1 099 375	11:39
JWWINVEST (JWW)	3,1200	0,65%	3,1200	3,1200	3,0100	460	1 391	11:14
KCI	0,9080	0,89%	0,9000	0,9080	0,8860	22 516	20 292	10:29
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	11:30
KERNEL (KER)	18,3000	2,35%	17,8800	18,7600	17,8000	16 523	300 862	11:24
KETY (KTY)	900,0000	0,95%	893,0000	908,0000	893,0000	3 049	2 752 597	11:39
KGHM (KGH)	133,7000	0,68%	134,0000	134,4000	133,3500	83 911	11 246 636	11:39
KGL	13,9000	-2,80%	14,2000	14,2000	13,9000	857	11 916	10:51
KINOPOL (KPL)	16,0500	1,26%	15,8500	16,0500	15,8500	1 655	26 445	11:22
KOGENERA (KGN)	60,6000	1,17%	60,0000	60,6000	59,8000	1 512	91 082	11:29
KOMPAP (KMP)	27,0000	-0,74%	27,0000	27,0000	27,0000	375	10 125	11:32
KOMPUTRON (KOM)	5,4800	-0,36%	5,4800	5,5600	5,3200	700	3 811	11:29
KPPD (KPD)	(31,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,9680)	-	-	-	-	-	-	09:00
KRKA (KRK)	850,0000	0,00%	850,0000	850,0000	842,0000	35	29 716	10:55
KRUK (KRU)	397,9000	0,73%	395,4000	398,5000	395,2000	4 990	1 983 949	11:39
KRVITAMIN (KVT)	9,4800	-4,24%	9,9000	9,9000	9,4800	2 306	22 208	10:57
KSGAGRO (KSG)	3,2000	9,22%	2,9400	3,2300	2,9400	134 011	409 903	11:28
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)	2,8000	-0,36%	2,8100	2,8100	2,7900	1 610	4 504	11:29
LENTEX (LTX)	7,5600	0,00%	7,5600	7,5800	7,5600	928	7 020	11:19
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)	(21,6000)	-	-	-	-	-	-	09:00
Reklama
LPP	14 885,0000	1,05%	14 790,0000	14 895,0000	14 785,0000	1 407	20 885 310	11:38	Reklama
LSISOFT (LSI)	23,6000	0,00%	23,6000	23,6000	23,6000	2	47	09:00
LUBAWA (LBW)	8,7050	-1,19%	8,8850	8,8850	8,7000	69 144	607 778	11:38
MABION (MAB)	9,7800	-0,20%	9,8000	9,8000	9,7000	13 468	131 712	11:23
MAKARONPL (MAK)	19,9600	-0,20%	19,9600	19,9600	19,8600	719	14 314	11:34
MANGATA (MGT)	66,2000	-1,19%	68,4000	68,4000	66,2000	76	5 049	09:19
MANYDEV (MAN)	#0,7100	11,99%	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,3800	-1,34%	7,4800	7,5200	7,3200	1 663	12 430	11:27
MAXCOM (MXC)	6,3400	-0,94%	6,4600	6,4600	6,3400	1 687	10 701	11:36
MBANK (MBK)	779,2000	1,19%	770,0000	783,2000	770,0000	8 076	6 272 112	11:39
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	1 822	51 555	11:18
MDIENERGIA (MDI)	1,0600	0,00%	1,0600	1,0800	1,0600	650	689	10:06
MEDICALG (MDG)	31,5000	1,94%	31,0000	32,5500	31,0000	31 033	985 264	11:39
MEDINICE (ICE)	7,9800	0,00%	7,9100	7,9800	7,8000	1 159	9 094	10:36
MEGARON (MEG)	6,3000	0,00%	6,3000	6,3000	6,3000	40	252	11:30
MENNICA (MNC)	29,5000	-0,67%	29,5000	29,8000	29,4000	1 180	34 798	11:37
MERCATOR (MRC)	47,8500	-0,10%	48,0000	48,0000	47,5000	534	25 457	11:32
MERCOR (MCR)	26,0000	1,56%	25,9000	26,0000	25,9000	224	5 814	09:45
MEXPOLSKA (MEX)	3,6200	0,00%	3,6200	3,6200	3,6200	5	18	11:15
MFO	36,1000	0,28%	36,1000	36,1000	35,3000	3 390	122 367	10:25
MILKILAND (MLK)	2,2000	11,68%	2,0000	2,3500	2,0000	478 932	1 066 796	11:34
MILLENNIUM (MIL)	13,8900	2,13%	13,6000	13,9500	13,6000	1 056 224	14 612 073	11:38
MIRACULUM (MIR)	0,8800	0,23%	0,8800	0,8800	0,8800	10	9	10:47
MIRBUD (MRB)	14,1100	0,86%	14,0200	14,1900	14,0200	20 159	284 599	11:39
MLPGROUP (MLG)	80,6000	-1,71%	80,6000	80,6000	80,6000	35	2 821	09:00
MLSYSTEM (MLS)	17,2200	-1,03%	17,4000	17,4600	17,2200	605	10 429	11:16
MOBRUK (MBR)	298,0000	0,51%	298,5000	300,0000	294,5000	1 796	533 309	11:36
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,4600	0,62%	32,4800	32,4800	31,3200	1 551	50 122	11:00
MOLECURE (MOC)	5,7700	-0,86%	5,8000	5,8300	5,6300	19 028	109 209	11:38
MONNARI (MON)	5,0800	1,60%	5,0200	5,1000	5,0200	5 099	25 831	10:19
MOSTALPLC (MSP)	15,8000	0,64%	15,8000	15,8000	15,8000	2	32	09:00
MOSTALWAR (MSW)	7,7000	1,05%	7,6200	7,8200	7,6000	5 126	39 159	11:29
MOSTALZAB (MSZ)	6,1200	0,66%	6,0000	6,1200	6,0000	8 707	53 109	11:12
MOVIEGAME (MOV)	15,0600	-1,18%	15,2000	15,2000	15,0600	139	2 095	10:42
MURAPOL (MUR)	40,0500	2,96%	39,3500	40,4500	39,3500	15 934	636 252	11:32
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	1 001	3 518	11:16
NANOGROUP (NNG)	2,5900	-2,08%	2,6500	2,6500	2,5050	21 711	55 790	11:39
NEUCA (NEU)	671,0000	0,45%	670,0000	674,0000	662,0000	1 598	1 068 232	11:38
NEWAG (NWG)	70,4000	-0,56%	70,8000	70,9000	70,0000	1 664	117 298	11:36
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	84	8 787	11:34
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3680	-1,30%	1,3860	1,3860	1,3500	736	1 009	11:35
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)	10,7000	1,90%	10,6000	10,7000	10,5500	2 417	25 762	10:30
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	1 944	19 516	11:38
ONESANO (ONO)	0,9180	2,00%	0,9180	0,9180	0,9180	543	498	11:37
OPONEO.PL (OPN)	93,0000	0,00%	93,4000	93,4000	92,6000	980	91 136	11:39
OPTEAM (OPM)	(3,8000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	8,9620	0,18%	8,9500	9,0260	8,9220	157 329	1 412 732	11:38
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	11:30
OTLOG (OTS)	14,8600	-1,59%	15,1000	15,3200	14,8600	616	9 260	11:10
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	2	32	10:27
PASSUS (PAS)	60,0000	4,90%	57,0000	60,4000	57,0000	1 780	105 014	11:38
PATENTUS (PAT)	3,6400	2,25%	3,5700	3,6500	3,5100	6 004	21 643	11:26
PBG	#0,0200	11,11%	-	-	-	-	-	11:13
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	3 398	8 933	11:36
PCCROKITA (PCR)	70,8000	0,85%	70,2000	70,8000	70,2000	1 236	87 041	11:27
PCFGROUP (PCF)	5,1200	0,39%	5,0800	5,1900	5,0800	12 819	65 857	11:31
PEKABEX (PBX)	17,3000	0,87%	17,1500	17,3000	17,1500	311	5 364	11:21
PEKAO (PEO)	190,0000	1,60%	187,4000	190,3000	187,4000	141 266	26 820 431	11:39
Reklama
PEPCO (PCO)	20,4000	-1,88%	20,8400	20,9200	20,2200	572 956	11 682 370	11:39	Reklama
PEPEES (PPS)	1,0000	2,56%	0,9950	1,0000	0,9750	133	133	10:41
PGE	12,1150	1,59%	11,9600	12,2100	11,9350	1 553 733	18 775 842	11:39
PGFGROUP (PGV)	0,6200	3,33%	0,5920	0,6500	0,5840	38 141	23 603	11:33
PHARMENA (PHR)	3,5000	-1,13%	3,5300	3,5400	3,3900	649	2 243	11:25
PHN	10,0000	0,00%	10,0000	10,0000	9,9000	1 242	12 381	11:19
PHOTON (PEN)	3,2700	-0,30%	3,3100	3,3100	3,2700	393	1 295	11:34
PKNORLEN (PKN)	88,5900	0,44%	88,4000	88,9000	88,0600	563 659	49 953 114	11:39
PKOBP (PKO)	79,3000	1,43%	78,6800	79,6000	78,6400	605 360	48 025 578	11:39
PKPCARGO (PKP)	15,5500	0,58%	15,5200	15,6900	15,5100	5 352	83 429	11:37
PLAYWAY (PLW)	291,5000	2,64%	287,0000	291,5000	284,0000	945	272 037	11:38
PLAZACNTR (PLZ)	2,5000	-0,40%	2,5000	2,5000	2,5000	1 880	4 700	10:57
PMPG (PGM)	2,2300	-5,11%	2,2500	2,2500	2,2300	3 344	7 524	11:28
POLENERGIA (PEP)	59,8000	0,00%	59,8000	60,2000	59,6000	1 516	90 913	11:33
POLICE (PCE)	9,0400	-1,09%	9,1000	9,1000	8,9400	730	6 570	10:48
POLIMEXMS (PXM)	4,6400	0,98%	4,5800	4,6750	4,5500	180 706	833 188	11:35
POLTREG (PTG)	32,0000	-1,84%	32,0000	32,0000	32,0000	42	1 344	11:37
POLWAX (PWX)	1,4950	1,01%	1,4800	1,5300	1,4800	80 145	120 763	11:13
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	346	5 781	11:20
PROTEKTOR (PRT)	1,2000	-1,64%	1,2000	1,2000	1,2000	11 935	14 322	11:39
PTWP (PTW)	105,0000	5,00%	105,0000	105,0000	105,0000	5	525	09:04
PULAWY (ZAP)	49,9000	-4,41%	51,8000	52,2000	49,9000	777	39 150	11:36
PURE (PUR)	5,2150	-2,89%	5,3500	5,3500	5,0500	25 034	128 780	11:38
PZU	59,9400	0,33%	59,9600	60,1600	59,8200	387 524	23 244 628	11:39
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	11:30
QUERCUS (QRS)	11,0000	-0,45%	11,0500	11,1000	11,0000	644	7 121	11:24
RAEN (RAE)	0,3100	-3,13%	0,3185	0,3185	0,3100	12 363	3 867	11:10
RAFAKO (RFK)	0,1550	-15,02%	0,1754	0,1798	0,1536	11 609 107	1 914 746	11:39
RAFAMET (RAF)	67,0000	-2,90%	69,0000	69,0000	63,0000	4 406	284 912	11:33
RAINBOW (RBW)	126,9000	-1,25%	128,9000	129,7000	125,4000	40 173	5 095 013	11:39
RANKPROGR (RNK)	4,1000	0,00%	4,1000	4,1000	4,1000	719	2 948	09:40
RAWLPLUG (RWL)	16,2000	1,25%	16,3000	16,3500	16,2000	18	293	11:23
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	09:01
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	5,1200	-1,16%	5,2000	5,2000	5,1200	3 403	17 474	11:21
REMAK (RMK)	13,0000	-1,52%	13,0500	13,0500	12,9000	140	1 811	11:35
RENDER (RND)	85,2000	-2,07%	87,6000	87,6000	85,2000	261	22 719	11:34
ROPCZYCE (RPC)	27,5000	1,48%	27,1000	27,6000	27,1000	71	1 935	11:13
RYVU (RVU)	31,5000	-0,32%	32,0000	32,0000	31,1000	9 099	286 564	11:32
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,6000	0,44%	22,5000	22,8000	22,5000	574	13 014	11:28
SANPL (SPL)	512,8000	1,54%	510,0000	514,2000	508,2000	14 255	7 289 759	11:39
SANTANDER (SAN)	(30,6000)	-	-	-	-	-	-	09:00
SANWIL (SNW)	1,2750	-1,54%	1,2950	1,2950	1,2750	363	464	09:32
SCPFL (SCP)	159,0000	-1,00%	161,8000	161,8000	158,6000	101	16 069	11:39
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,00%	8,4000	8,4000	8,3200	2 797	23 351	10:59
SELENAFM (SEL)	36,6000	2,81%	35,6000	36,8000	35,6000	258	9 469	10:49
SELVITA (SLV)	32,7000	5,83%	31,4000	33,3000	31,2000	109 661	3 542 756	11:39
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4900	1,03%	0,4900	0,4900	0,4720	335	159	10:02
SHOPER (SHO)	49,7000	0,61%	49,6000	49,9000	49,3000	2 756	136 471	11:29
SILVAIR-REGS (SVRS)	5,9500	-0,83%	5,9500	5,9500	5,9500	100	595	09:00
SILVANO (SFG)	5,5600	2,96%	5,4000	5,5600	5,4000	10	55	09:40
SIMFABRIC (SIM)	1,7080	-1,16%	1,7280	1,7940	1,7080	4 341	7 474	09:44
SKARBIEC (SKH)	28,1000	1,44%	28,0000	28,2000	27,9000	1 442	40 421	11:00
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	79,4000	-1,49%	81,6000	81,6000	79,4000	218	17 435	11:37
SOHODEV (SHD)	0,4480	0,00%	0,4480	0,4480	0,4480	10	4	11:30
SONEL (SON)	17,1000	0,00%	17,4000	17,4000	17,1000	38	652	10:57
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	594,0000	-0,34%	590,0000	594,0000	590,0000	25	14 790	10:28
STALEXP (STX)	3,1650	-1,40%	3,1850	3,2100	3,1200	477 357	1 513 144	11:39
STALPROD (STP)	251,0000	0,00%	251,0000	253,0000	250,0000	121	30 311	11:13
Reklama
STALPROFI (STF)	8,5000	0,24%	8,5000	8,5000	8,4800	1 439	12 226	11:20	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)	7,1000	-2,87%	7,3100	7,3500	7,0600	5 638	40 322	11:39
SYGNITY (SGN)	110,0000	-1,79%	112,5000	112,5000	110,0000	341	38 127	11:22
SYNEKTIK (SNT)	200,2000	-0,40%	201,2000	202,2000	199,7000	6 584	1 321 611	11:39
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	121	14 737	11:24
TATRY (TMR)	(90,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,9600	1,29%	8,8460	8,9600	8,7560	853 626	7 555 861	11:39
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	11:30
TENDERHUT (THG)	6,4800	1,57%	6,4800	6,4800	6,4800	10	65	09:25
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	75	54	09:28
TESGAS (TSG)	2,3800	0,00%	2,3800	2,3800	2,3800	422	1 004	10:26
TEXT (TXT)	57,3500	3,33%	55,8500	57,5000	55,8500	61 373	3 491 900	11:39
TORPOL (TOR)	36,9000	-0,27%	37,0000	37,0000	36,8000	3 515	129 686	11:35
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,4300	1,40%	9,3200	9,5400	9,3000	55 168	519 746	11:38
TRAKCJA (TRK)	2,1600	-1,14%	2,1650	2,1850	2,1100	77 801	166 969	11:27
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	2 783	227 944	11:39
ULMA (ULM)	59,0000	-2,48%	60,5000	60,5000	59,0000	3	180	10:16
ULTGAMES (ULG)	12,3500	-0,40%	12,4000	12,5000	12,0000	1 782	21 875	11:09
UNFOLD (UNF)	1,0700	0,00%	1,0700	1,0700	1,0700	1	1	09:00
UNIBEP (UNI)	11,1500	0,45%	11,1000	11,1500	10,9500	663	7 335	11:21
UNICREDIT (UCG)	248,9500	1,55%	248,9500	248,9500	248,9500	10	2 490	09:32
UNIMA (U2K)	8,1400	1,50%	8,0600	8,1600	8,0200	7 774	62 926	10:53
UNIMOT (UNT)	140,0000	0,00%	140,2000	141,4000	140,0000	673	94 281	11:18
URTESTE (URT)	48,0000	-3,23%	48,0000	48,0000	48,0000	11	528	09:00
VERCOM (VRC)	118,2000	-1,01%	117,8000	118,4000	116,2000	972	114 121	11:39
VIGOPHOTN (VGO)	489,0000	-0,20%	490,0000	490,0000	484,0000	235	114 233	11:28
VINDEXUS (VIN)	11,6000	-0,85%	11,8000	12,0000	11,6000	4 186	50 077	10:16
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5340	0,75%	0,5300	0,5340	0,5220	9 695	5 135	09:14
VOTUM (VOT)	45,3000	0,67%	45,2000	45,4500	45,1500	8 899	403 156	11:24
VOXEL (VOX)	175,8000	0,46%	176,0000	176,0000	174,0000	4 628	810 374	11:36
VRG	3,8200	0,53%	3,8000	3,8300	3,8000	1 439	5 492	10:08
WARIMPEX (WXF)	2,6400	-5,04%	2,7300	2,7300	2,6400	3 469	9 414	10:23
WASKO (WAS)	1,8400	3,08%	1,7850	1,8500	1,7800	15 360	27 765	11:36
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	13 617	86 058	11:39
WIKANA (WIK)	(6,9000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	0,2000	-20,00%	0,2000	0,2000	0,2000	54 283	10 857	11:37
WIRTUALNA (WPL)	79,9000	0,25%	79,7000	80,8000	79,7000	13 330	1 068 573	11:39
WITTCHEN (WTN)	18,8800	0,00%	18,8600	18,8800	18,6200	4 476	84 257	11:31
XPLUS (XPL)	3,6800	4,25%	3,5700	3,6800	3,5700	5 432	19 970	10:28
XTPL (XTP)	76,9000	2,40%	75,1000	76,9000	75,0000	199	15 087	11:37
XTRADEBDM (XTB)	72,1400	0,06%	72,1000	72,5000	72,0800	38 335	2 773 350	11:39
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,2700	0,38%	21,2900	21,3900	21,1800	198 038	4 213 591	11:39
ZAMET (ZMT)	0,8380	-0,71%	0,8440	0,8440	0,8340	3 203	2 690	11:27
ZEPAK (ZEP)	24,1000	-1,23%	24,1000	24,6000	24,1000	5 834	141 546	11:36
ZREMB (ZRE)	6,6900	-0,15%	6,7000	6,7500	6,6000	4 214	28 152	11:33
ZUE	9,9000	-1,00%	9,9000	9,9000	9,9000	500	4 950	09:18

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.