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	106 526,12	0,87%	105 952,74	106 626,71	105 952,74	105 605,91	779 406 581	14:34
WIG20	2 898,18	0,64%	2 894,35	2 910,41	2 891,55	2 879,77	633 400 360	14:49
WIG30	3 747,08	0,53%	3 740,85	3 762,39	3 740,85	3 727,45	705 972 403	14:49
mWIG40	7 976,74	0,85%	7 918,07	7 981,95	7 916,01	7 909,38	131 674 817	14:34
sWIG80	28 861,84	0,41%	28 773,23	28 909,50	28 773,23	28 745,24	34 092 343	14:34
WIG-BANKI	16 975,70	1,76%	16 768,29	17 005,93	16 768,29	16 682,68	201 277 858	14:34
WIG-BUDOW	8 497,44	1,59%	8 431,61	8 515,70	8 431,61	8 364,54	16 681 001	14:34
WIG-CHEMIA	8 293,65	-7,88%	8 859,68	8 859,68	8 291,14	9 003,52	26 624 768	14:34
WIG-ENERG	4 556,37	1,06%	4 516,75	4 581,50	4 510,65	4 508,53	40 114 279	14:34
WIG-INFO	9 835,94	-0,06%	9 832,93	9 922,90	9 792,43	9 841,55	18 439 662	14:34
WIG-MEDIA	7 119,33	0,43%	7 102,03	7 170,00	7 070,09	7 088,89	2 078 831	14:34
WIG-NRCHOM	5 456,55	2,65%	5 319,72	5 482,62	5 319,72	5 315,94	7 777 809	14:34
WIG-PALIWA	9 716,30	0,75%	9 699,59	9 723,81	9 632,00	9 643,98	111 199 349	14:34
WIG-Poland	111 105,84	0,65%	111 105,84	111 105,84	111 105,84	110 390,35	751 102 677	11:15
WIG-SPOZYW	3 070,70	1,02%	3 040,17	3 093,69	3 040,17	3 039,82	2 468 467	14:34
WIG20lev	585,25	1,80%	580,64	587,05	579,52	574,90	597 990 337	14:34
WIG20short	2 900,11	-0,88%	2 911,85	2 914,70	2 895,53	2 925,84	597 990 337	14:34
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	212 464 443	11:15
mWIG40dvp	191,06	1,08%	191,06	191,06	191,06	189,02	131 707 447	11:00
mWIG40TR	12 346,44	0,88%	12 255,64	12 354,50	12 252,44	12 239,03	131 674 817	14:34
mWIG40TRlv	19 380,84	1,74%	19 098,20	19 405,93	19 088,23	19 048,91	131 674 817	14:34
mWIG40TRsh	2 336,76	-0,85%	2 354,24	2 354,86	2 335,21	2 356,84	131 674 817	14:34
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	34 110 494	11:00
sWIG80TR	44 714,61	0,41%	44 577,34	44 788,45	44 577,34	44 533,97	34 092 343	14:34
WIG140	2 066,22	0,88%	2 054,96	2 068,32	2 054,96	2 048,24	762 824 720	14:34
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	598 134 376	11:00
WIG20TR	6 243,54	0,91%	6 218,69	6 253,20	6 212,68	6 187,37	597 990 337	14:34
WIG20TRlev	5 380,80	1,80%	5 338,34	5 397,30	5 328,07	5 285,50	597 990 337	14:34
WIG20TRsht	2 714,70	-0,88%	2 725,70	2 728,36	2 710,43	2 738,87	597 990 337	14:34
WIG30TR	7 925,80	0,79%	7 891,94	7 937,38	7 891,94	7 863,67	669 954 817	14:34
WIG-CEE	2 485,31	0,53%	2 485,31	2 485,31	2 485,31	2 472,18	4 958 456	11:15
WIGdiv	2 376,79	1,15%	2 359,06	2 380,21	2 359,06	2 349,75	167 731 910	14:34
WIGdivplus	2 169,21	1,04%	2 156,03	2 170,79	2 156,03	2 146,85	323 225 408	14:34
WIG.GAMES	17 829,74	0,01%	17 926,97	17 998,91	17 811,67	17 827,78	17 545 193	14:34
WIG-GORNIC	4 432,41	0,83%	4 434,65	4 460,94	4 415,57	4 396,02	29 622 250	14:34
WIG-GRY	22 846,14	-0,21%	23 029,40	23 079,43	22 807,99	22 893,71	18 837 379	14:34
WIGind	17 195,48	-1,18%	17 386,63	17 386,63	17 149,21	17 400,16	35 001 724	14:34
WIG-LEKI	3 373,25	0,03%	3 386,36	3 393,66	3 356,17	3 372,12	1 076 924	14:34
WIGmed	18 968,01	1,43%	18 800,14	18 968,01	18 776,21	18 700,29	19 529 155	14:34
WIG-MOTO	8 714,81	0,95%	8 650,22	8 755,75	8 631,35	8 633,15	3 879 962	14:34
WIG.MS-BAS	17 921,06	1,05%	17 845,44	18 019,74	17 767,65	17 734,11	65 329 031	14:34
WIG.MS-ECM	8 885,90	-0,41%	8 937,21	8 947,75	8 872,87	8 922,61	126 225 683	14:34
WIG.MS-FIN	20 347,90	1,63%	20 113,49	20 374,98	20 111,81	20 020,77	197 343 591	14:34
WIG-ODZIEZ	11 194,42	1,02%	11 109,86	11 202,90	11 084,72	11 081,62	63 515 001	14:34
WIGtechTR	18 437,40	0,19%	18 450,52	18 520,66	18 412,88	18 402,45	49 379 316	14:34
WIG-Ukrain	585,17	4,18%	585,17	585,17	585,17	561,67	4 587 872	11:15

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	11:30
11BIT (11B)	185,3000	-0,70%	188,5000	190,0000	184,5000	12 476	2 329 963	14:30
3RGAMES (3RG)	0,8180	0,00%	0,8180	0,8600	0,8100	80 606	67 825	14:24
4MASS (4MS)	4,6000	3,60%	4,4400	4,6300	4,3950	25 039	114 294	14:32
ABPL (ABE)	96,5000	-0,52%	97,8000	97,8000	96,5000	1 318	128 233	14:15
ACAUTOGAZ (ACG)	30,0000	-0,66%	30,0000	30,0000	29,6000	1 410	41 991	14:33
ACTION (ACT)	25,2000	2,02%	24,7000	25,3000	24,6000	9 818	245 176	14:34
ADIUVO (ADV)	0,8640	-2,48%	0,8800	0,8800	0,8620	16 630	14 447	14:08
AGORA (AGO)	9,2000	0,66%	9,2400	9,2600	9,1000	13 330	122 292	14:13
AGROTON (AGT)	5,0600	4,12%	4,9100	5,2600	4,9100	16 660	84 595	14:06
AIGAMES (ALG)	0,9200	0,66%	0,9120	0,9200	0,9120	810	741	14:30
AILLERON (ALL)	19,9800	-3,24%	20,6500	20,6500	19,9200	3 472	69 943	13:38
AIRWAY (AWM)	0,4000	0,13%	0,3995	0,4090	0,3920	298 452	119 080	14:29
ALIOR (ALR)	99,1200	2,10%	97,8000	99,2600	97,1000	172 043	16 968 620	14:32
ALLEGRO (ALE)	35,3500	-0,56%	35,4550	35,5650	34,9000	1 464 207	51 679 664	14:34
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)	22,0000	-0,68%	21,9500	22,1500	21,2500	15 757	345 197	14:27
AMICA (AMC)	61,5000	-1,13%	62,2000	63,0000	61,3000	3 116	193 438	14:32
AMPLI (APL)	0,9000	0,00%	0,9000	0,9000	0,9000	15	14	11:30
AMREST (EAT)	15,8000	1,67%	15,7000	15,8600	15,5600	262 723	4 135 496	14:33
ANSWEAR (ANR)	29,5000	-1,01%	30,2000	30,5000	29,2000	41 130	1 227 598	14:33
APATOR (APT)	20,2500	-0,25%	20,4000	20,6000	20,2500	3 115	63 655	14:12
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	3 523	10 699	14:33
ARCHICOM (ARH)	45,7000	1,11%	45,2000	45,8000	44,6000	827	37 560	14:27
ARCTIC (ATC)	11,7600	-1,18%	11,9200	11,9200	11,6600	25 246	296 614	14:29
ARLEN (ARL)	37,1100	-0,38%	37,2600	37,3500	37,0250	3 904	144 889	14:31
ARTIFEX (ART)	15,1400	-1,56%	15,2000	15,3600	15,1200	833	12 664	14:32
ASBIS (ASB)	26,1200	1,95%	25,8000	26,4000	25,7000	35 873	939 022	14:29
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	13:28
ASSECOBS (ABS)	89,4000	-1,76%	91,0000	91,0000	89,0000	84	7 565	14:29
ASSECOPOL (ACP)	205,2000	-0,68%	205,6000	208,8000	203,2000	52 824	10 856 048	14:34
ASSECOSEE (ASE)	76,9000	2,81%	74,9000	77,4000	74,9000	1 653	126 817	14:14
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	19 403	1 117 047	14:16
ATENDE (ATD)	3,2200	-0,62%	3,2700	3,2700	3,2000	10 765	34 762	14:30
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)	3,8000	0,53%	3,8000	3,8000	3,7600	2 407	9 123	14:23
ATREM (ATR)	47,5000	3,49%	45,9000	47,8000	45,9000	15 735	739 738	14:31
AUTOPARTN (APR)	20,4500	2,76%	19,9000	20,7500	19,9000	90 191	1 836 244	14:34
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	2 007	6 324 375	14:32
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)	100,8000	0,20%	100,6000	102,8000	100,0000	4 548	459 353	14:12
BIOMAXIMA (BMX)	14,3000	2,88%	13,9000	14,3000	13,7500	5 896	82 694	14:17
BIOMEDLUB (BML)	5,1900	0,00%	5,1500	5,2100	5,1100	34 752	178 480	14:23
BIOPLANET (BIP)	(17,3000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1700	0,00%	4,1700	4,1700	4,0900	70 709	291 917	14:17
BLOOBER (BLO)	32,7000	-0,91%	33,5500	33,5500	32,5000	5 535	182 282	14:27
BNPPPL (BNP)	104,0000	1,46%	103,0000	104,0000	102,5000	2 763	285 625	14:34
BOGDANKA (LWB)	24,4500	-1,41%	25,0000	25,0000	24,2000	23 061	563 613	14:33
BOOMBIT (BBT)	7,2400	-1,09%	7,3200	7,3200	7,0000	1 851	13 064	12:53
BORYSZEW (BRS)	6,3600	-1,55%	6,3800	6,4600	6,2600	42 849	273 135	14:34
BOS	10,3000	0,98%	10,3000	10,3000	10,2000	4 933	50 621	14:19
BOWIM (BOW)	4,6100	-1,91%	4,6000	4,7100	4,6000	922	4 271	14:24
BRAND24 (B24)	56,0000	-3,45%	58,0000	58,0000	54,2000	714	39 812	14:17
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	11:30
BUDIMEX (BDX)	581,6000	2,39%	575,0000	585,6000	574,2000	21 623	12 557 743	14:34
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)	0,4610	-2,95%	0,4670	0,4740	0,4610	113 660	52 772	14:31
CAPTORTX (CTX)	41,7000	0,97%	41,4000	42,1000	41,2000	8 209	340 631	14:28
CASPAR (CSR)	5,5500	2,78%	5,2500	5,5500	5,2500	502	2 786	12:49
CAVATINA (CAV)	16,0000	0,00%	16,1500	16,1500	16,0000	1 119	17 909	14:29
CCC	193,0000	0,08%	192,4000	194,1500	190,3000	129 229	24 832 373	14:34
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	268,4000	-0,22%	269,0000	271,1000	267,5000	41 174	11 077 263	14:34
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)	2,6500	3,52%	2,5950	2,7500	2,5950	1 210 349	3 244 431	14:28
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	4 800	111 557	14:17
CLOUD (CLD)	45,7000	0,66%	45,4000	46,4000	45,4000	16	740	13:03
COALENERG (CLE)	2,4300	24,62%	2,0800	2,5300	2,0800	1 072 938	2 541 026	14:34
COGNOR (COG)	7,4950	0,20%	7,4800	7,5700	7,4000	9 764	73 074	14:31
COLUMBUS (CLC)	6,8400	-1,30%	6,9400	7,0000	6,8000	24 393	167 981	14:34
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)	0,9540	-1,85%	0,9720	0,9780	0,9400	43 617	41 335	14:27
CORMAY (CRM)	0,4900	-5,04%	0,5100	0,5100	0,4880	61 539	30 275	14:32
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	455,0000	-1,09%	459,0000	460,0000	449,0000	439	198 550	14:27
CREOTECH (CRI)	284,0000	1,07%	281,0000	284,0000	277,5000	1 993	558 148	14:34
CYBERFLKS (CBF)	156,2000	-1,14%	158,6000	162,8000	155,2000	7 324	1 170 827	14:33
CYFRPLSAT (CPS)	16,7100	0,18%	16,7300	16,8300	16,5600	179 119	2 993 280	14:32
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	1 974	94 428	14:33
DATAWALK (DAT)	117,4200	0,53%	116,8000	119,6400	116,8000	2 141	253 159	14:27
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	610	50 534	14:34
DECORA (DCR)	74,4000	0,54%	74,4000	74,4000	73,6000	263	19 501	14:18
DEKPOL (DEK)	69,2000	2,06%	68,2000	70,0000	66,8000	7 877	534 906	14:30
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	480 856	3 871 417	14:33
DGA	(19,0000)	-	-	-	-	-	-	09:00
DIAG (DIA)	162,2500	1,66%	159,6000	163,4500	159,5500	39 086	6 323 822	14:30
DIGITANET (DIG)	80,4000	-0,12%	80,5000	80,6000	78,0000	2 180	173 631	14:30
DIGITREE (DTR)	14,0000	0,00%	14,0000	14,0000	14,0000	4	56	09:00
DINOPL (DNP)	528,2000	-0,53%	532,2000	537,2000	527,4000	74 701	39 747 961	14:34
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	2 304	548 547	14:28
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	3 831	118 968	14:27
ECHO (ECH)	5,2200	1,16%	5,1200	5,2200	5,1200	151 639	788 335	14:24
EDINVEST (EDI)	5,9200	0,34%	5,9000	5,9200	5,8000	535	3 133	14:20
EFEKT (EFK)	(5,0500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	48,9000	2,95%	47,2000	49,0000	47,0500	6 897	331 703	14:31
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)	20,5600	2,29%	20,3000	20,7800	20,2200	172 723	3 540 648	14:34
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	10 446	132 279	14:22
ENERGOINS (ENI)	2,3000	-0,43%	2,3100	2,3400	2,2400	18 629	42 924	14:27
ENTER (ENT)	55,8000	-0,18%	56,3000	56,3000	55,5000	5 837	325 500	14:31
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	1 372	47 265	14:26
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,0000	-1,10%	36,4000	36,4000	34,5000	5 093	180 929	14:08
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,8500	-3,77%	5,0000	5,0000	4,8100	101 256	493 768	14:26
EUROCASH (EUR)	8,2050	0,49%	8,1700	8,2500	8,1700	66 442	545 869	14:32
EUROHOLD (EHG)	2,4200	-4,72%	2,5000	2,5000	2,4200	85	212	12:25
EUROTEL (ETL)	23,7000	4,41%	22,7000	24,0000	22,5000	8 867	204 656	14:19
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	4 158	153 613	14:21
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)	7,0400	0,57%	7,0000	7,1400	7,0000	7 472	52 806	14:33
GENOMTEC (GMT)	7,0700	0,00%	7,0700	7,1000	6,9800	15 500	109 610	13:52
GETIN (GTN)	0,6880	7,50%	0,6500	0,7000	0,6430	5 535 467	3 764 486	14:34
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	54,4000	0,74%	54,2000	54,4000	53,9500	42 298	2 293 252	14:32
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	20 367	54 474	14:30
GRODNO (GRN)	10,0000	0,00%	10,1000	10,1000	10,0000	735	7 380	13:20
GRUPAAZOTY (ATT)	19,6400	-11,05%	21,8000	22,0000	19,6200	1 298 369	26 403 234	14:34
GRUPRACUJ (GPP)	65,0000	1,56%	64,0000	65,0000	62,8000	25 329	1 616 420	14:32
GTC	4,0000	0,50%	3,9900	4,0900	3,9800	19 362	77 506	14:20
HANDLOWY (BHW)	110,8000	-0,18%	111,0000	111,4000	110,6000	21 193	2 353 938	14:34
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)	1,2850	-1,91%	1,3000	1,3000	1,2600	9 239	11 735	14:27
HUUUGE-S144 (HUGE)	18,9000	-0,53%	18,9400	18,9400	18,6200	27 771	521 919	14:34
HYDROTOR (HDR)	20,9000	-0,48%	20,9000	21,0000	20,9000	102	2 134	14:14
IALBGR (IAG)	#0,2500	-7,41%	-	-	-	-	-	14:12
IBSM (IBS)	74,8000	0,54%	74,4000	74,8000	74,0000	47	3 486	14:15
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	2 749	80 444	14:08
IMMOBILE (GKI)	3,8800	8,38%	3,5900	4,1400	3,5400	44 099	169 350	14:29
IMPERIO (IMP)	(1,2100)	-	-	-	-	-	-	09:00
IMS	3,7700	0,27%	3,7300	3,7800	3,7200	3 150	11 846	14:34
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)	316,5000	0,96%	312,0000	318,5000	310,0000	1 453	459 671	14:30
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)	588,0000	0,51%	585,0000	590,0000	582,0000	3 468	2 035 938	14:13
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	2 969	20 718	14:31
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	19 838	50 334	14:17
JRH	4,8900	1,03%	4,7300	4,8900	4,7300	2 534	12 189	14:21
JSW	23,2300	1,26%	23,1000	23,4400	22,9700	86 587	2 006 076	14:32
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%	-	-	-	-	-	11:30
KERNEL (KER)	18,1400	1,45%	17,8800	18,7600	17,8000	22 456	407 910	14:26
KETY (KTY)	895,5000	0,45%	893,0000	908,0000	891,0000	4 522	4 073 137	14:32
KGHM (KGH)	133,9000	0,83%	134,0000	134,8500	133,3500	178 324	23 931 988	14:34
KGL	13,9000	-2,80%	14,2000	14,2000	13,9000	857	11 916	10:51
KINOPOL (KPL)	16,1000	1,58%	15,8500	16,1000	15,8500	2 330	37 300	14:27
KOGENERA (KGN)	60,4000	0,83%	60,0000	60,6000	59,8000	1 662	100 087	14:11
KOMPAP (KMP)	27,0000	-0,74%	27,0000	27,0000	26,6000	491	13 231	14:16
KOMPUTRON (KOM)	5,6000	1,82%	5,4800	5,6000	5,3200	4 380	24 168	14:28
KPPD (KPD)	(31,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,9680)	-	-	-	-	-	-	09:00
KRKA (KRK)	852,0000	0,24%	850,0000	852,0000	842,0000	356	300 076	14:15
KRUK (KRU)	395,7000	0,18%	395,4000	398,5000	394,0000	8 399	3 335 673	14:34
KRVITAMIN (KVT)	9,6000	-3,03%	9,9000	9,9000	9,4800	4 231	40 714	14:00
KSGAGRO (KSG)	3,1500	7,51%	2,9400	3,2300	2,9400	144 083	441 728	14:12
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	14.07.2025
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	14:09
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	14 950,0000	1,49%	14 790,0000	15 020,0000	14 785,0000	2 490	37 066 855	14:34	Reklama
LSISOFT (LSI)	23,4000	-0,85%	23,6000	23,6000	23,4000	4	94	12:09
LUBAWA (LBW)	8,7800	-0,34%	8,8850	8,8850	8,7000	149 903	1 315 437	14:34
MABION (MAB)	9,7600	-0,41%	9,8000	9,8000	9,7000	16 595	162 330	14:12
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)	#0,7000	10,41%	-	-	-	-	-	14:18
MARVIPOL (MVP)	7,4800	0,00%	7,4800	7,6200	7,3200	30 040	227 154	14:29
MAXCOM (MXC)	6,3400	-0,94%	6,4600	6,4600	6,3400	1 687	10 701	11:36
MBANK (MBK)	779,8000	1,27%	770,0000	783,6000	770,0000	12 590	9 799 634	14:32
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:01
MCI	28,3000	0,00%	28,3000	28,5000	28,2000	2 929	82 835	14:24
MDIENERGIA (MDI)	1,0600	0,00%	1,0600	1,0800	1,0600	745	790	12:49
MEDICALG (MDG)	31,7000	2,59%	31,0000	32,5500	31,0000	37 673	1 193 719	14:33
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	1 620	47 697	14:11
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)	2,2000	11,68%	2,0000	2,3500	2,0000	516 080	1 147 868	14:17
MILLENNIUM (MIL)	14,0500	3,31%	13,6000	14,0900	13,6000	1 308 291	18 136 818	14:33
MIRACULUM (MIR)	0,8640	-1,59%	0,8800	0,8800	0,8640	1 322	1 142	13:39
MIRBUD (MRB)	14,1900	1,43%	14,0200	14,2600	14,0200	34 235	483 929	14:31
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)	299,5000	1,01%	298,5000	300,0000	294,5000	2 954	877 884	14:34
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,3800	0,37%	32,4800	32,4800	31,3200	1 705	55 051	14:07
MOLECURE (MOC)	5,7800	-0,69%	5,8000	5,8500	5,6300	30 822	177 681	14:30
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)	15,1000	-0,92%	15,2000	15,2000	15,0600	379	5 714	14:10
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)	682,0000	2,10%	670,0000	683,0000	662,0000	2 062	1 380 679	14:31
NEWAG (NWG)	70,9000	0,14%	70,8000	71,0000	70,0000	4 271	301 759	14:32
NEXITY (NXG)	1,8000	-5,26%	1,8000	1,9000	1,7600	1 758	3 131	13:52
NOCTILUCA (NCL)	103,5000	-2,36%	105,0000	105,0000	103,5000	201	20 906	14:12
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3580	-2,02%	1,3860	1,3860	1,3300	18 655	25 067	14:23
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)	11,0000	4,76%	10,6000	11,2500	10,5000	12 917	140 264	14:14
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)	0,8900	-1,11%	0,9180	0,9260	0,8900	6 643	6 028	14:12
OPONEO.PL (OPN)	92,8000	-0,22%	93,4000	93,4000	92,4000	7 103	659 309	14:34
OPTEAM (OPM)	3,8200	0,53%	3,8000	3,8200	3,8000	993	3 776	14:27
ORANGEPL (OPL)	8,9680	0,25%	8,9500	9,0260	8,9220	239 770	2 151 694	14:32
ORCOGROUP (OPG)	4,8400	2,98%	4,2800	4,8600	4,2800	429	2 082	14:08
ORZBIALY (OBL)	39,6000	0,51%	39,6000	39,6000	39,6000	1	40	14:26
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	1 442	101 631	14:11
PCFGROUP (PCF)	5,1500	0,98%	5,0800	5,1900	5,0800	18 911	96 956	14:24
PEKABEX (PBX)	17,5500	2,33%	17,1500	17,5500	17,1500	3 842	67 030	14:14
PEKAO (PEO)	190,6500	1,95%	187,4000	191,6500	187,4000	257 583	49 000 239	14:34
Reklama
PEPCO (PCO)	20,6800	-0,53%	20,8400	20,9200	20,2200	1 092 151	22 397 494	14:34	Reklama
PEPEES (PPS)	1,0000	2,56%	0,9950	1,0000	0,9750	133	133	10:41
PGE	12,0350	0,92%	11,9600	12,2100	11,9350	2 140 618	25 849 919	14:34
PGFGROUP (PGV)	0,6200	3,33%	0,5920	0,6500	0,5840	70 808	43 634	14:31
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	3,3100	3,2700	2 064	6 815	14:24
PKNORLEN (PKN)	88,8800	0,77%	88,4000	88,9400	88,0600	1 251 212	110 967 557	14:34
PKOBP (PKO)	79,6200	1,84%	78,6800	79,7400	78,6400	1 093 602	86 853 308	14:34
PKPCARGO (PKP)	15,6200	1,03%	15,5200	15,6900	15,5100	13 343	208 033	14:27
PLAYWAY (PLW)	291,5000	2,64%	287,0000	293,0000	284,0000	1 617	466 323	14:33
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	1 979	118 569	14:32
POLICE (PCE)	9,0000	-1,53%	9,1000	9,1000	8,9000	1 256	11 273	14:06
POLIMEXMS (PXM)	4,6100	0,33%	4,5800	4,6750	4,5500	245 448	1 132 461	14:33
POLTREG (PTG)	32,5000	-0,31%	32,0000	32,5000	32,0000	71	2 287	13:10
POLWAX (PWX)	1,5200	2,70%	1,4800	1,5300	1,4800	83 150	125 281	14:16
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	14:29
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	49,3000	1 206	60 446	14:24
PURE (PUR)	5,0400	-6,15%	5,3500	5,3500	4,9700	44 420	226 571	14:32
PZU	60,4200	1,14%	59,9600	60,5000	59,8200	668 273	40 105 398	14:33
QNATECHNO (QNA)	28,5000	0,00%	28,5000	28,8000	28,5000	258	7 356	14:32
QUANTUM (QNT)	28,0000	1,45%	28,0000	28,0000	28,0000	63	1 764	13:02
QUERCUS (QRS)	11,1500	0,90%	11,0500	11,2000	11,0000	1 390	15 433	14:28
RAEN (RAE)	0,3090	-3,44%	0,3185	0,3185	0,3060	25 768	8 015	14:30
RAFAKO (RFK)	0,1492	-18,20%	0,1754	0,1798	0,1492	16 480 939	2 662 745	14:34
RAFAMET (RAF)	65,5000	-5,07%	69,0000	69,0000	63,0000	4 582	296 377	14:31
RAINBOW (RBW)	126,8000	-1,32%	128,9000	129,7000	125,4000	56 990	7 224 440	14:34
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	38	617	14:26
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	11:57
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	12:24
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	09:01
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	5,2000	0,39%	5,2000	5,2000	5,1200	3 423	17 578	13:22
REMAK (RMK)	13,0500	-1,14%	13,0500	13,0500	12,9000	207	2 685	12:55
RENDER (RND)	86,0000	-1,15%	87,6000	87,6000	82,0000	694	58 759	14:20
ROPCZYCE (RPC)	27,0000	-0,37%	27,1000	27,6000	27,0000	76	2 070	12:39
RYVU (RVU)	31,4500	-0,47%	32,0000	32,0000	31,1000	11 748	369 946	14:32
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)	511,6000	1,31%	510,0000	515,4000	508,2000	27 103	13 883 162	14:34
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	4 458	5 782	14:23
SCPFL (SCP)	159,6000	-0,62%	161,8000	161,8000	158,0000	215	34 119	14:24
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	133 928	4 338 729	14:34
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	4 030	199 890	14:23
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	2 061	57 879	14:34
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	14:20
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)	3,1800	-0,93%	3,1850	3,2100	3,1200	504 692	1 599 760	14:20
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)	109,0000	-2,68%	112,5000	112,5000	109,0000	722	79 887	14:26
SYNEKTIK (SNT)	201,8000	0,40%	201,2000	202,8000	199,7000	10 813	2 174 561	14:31
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	122,0000	0,83%	121,0000	124,0000	121,0000	155	18 899	14:22
TATRY (TMR)	(90,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,9220	0,86%	8,8460	8,9640	8,7560	1 127 109	10 000 401	14:34
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)	57,5000	3,60%	55,8500	57,5000	55,8500	77 667	4 422 783	14:34
TORPOL (TOR)	36,9500	-0,14%	37,0000	37,0000	36,8000	3 996	147 444	14:29
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,7100	4,41%	9,3200	9,8000	9,3000	203 246	1 947 905	14:30
TRAKCJA (TRK)	2,1800	-0,23%	2,1650	2,1850	2,1100	83 043	178 335	14:34
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)	81,6000	0,12%	82,3000	82,4000	81,5000	4 539	371 617	14:29
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	1 526	213 711	14:13
URTESTE (URT)	48,0000	-3,23%	48,0000	48,0000	48,0000	16	768	12:41
VERCOM (VRC)	117,6000	-1,51%	117,8000	118,4000	116,2000	1 254	147 399	14:32
VIGOPHOTN (VGO)	487,0000	-0,61%	490,0000	490,0000	484,0000	292	141 907	14:30
VINDEXUS (VIN)	11,9000	1,71%	11,8000	12,0000	11,6000	5 089	60 740	14:10
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5120	-3,40%	0,5300	0,5340	0,5120	22 695	11 879	14:17
VOTUM (VOT)	45,3000	0,67%	45,2000	45,4500	45,1500	10 321	467 579	14:31
VOXEL (VOX)	183,4000	4,80%	176,0000	184,6000	174,0000	6 818	1 207 539	14:30
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)	1,8200	1,96%	1,7850	1,8500	1,7800	16 590	30 009	14:24
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	24 111	152 448	14:34
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	14:29
WIRTUALNA (WPL)	80,0000	0,38%	79,7000	80,8000	79,2000	21 017	1 680 568	14:32
WITTCHEN (WTN)	18,8400	-0,21%	18,8600	18,8800	18,6200	5 774	108 559	14:32
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)	72,2000	0,14%	72,1000	72,5000	72,0800	61 251	4 428 651	14:34
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,2500	0,28%	21,2900	21,4700	21,1800	556 508	11 854 696	14:32
ZAMET (ZMT)	0,8420	-0,24%	0,8440	0,8440	0,8340	3 550	2 982	12:54
ZEPAK (ZEP)	24,1500	-1,02%	24,1000	24,6000	24,1000	7 034	170 588	14:28
ZREMB (ZRE)	6,5000	-2,99%	6,7000	6,7500	6,5000	23 225	152 835	14:29
ZUE	9,9000	-1,00%	9,9000	9,9600	9,8800	850	8 416	14:15

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.