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	106 464,64	0,81%	105 952,74	106 595,43	105 952,74	105 605,91	543 835 163	12:40
WIG20	2 907,09	0,95%	2 894,35	2 909,18	2 891,55	2 879,77	435 769 749	12:55
WIG30	3 757,36	0,80%	3 740,85	3 761,08	3 740,85	3 727,45	490 775 127	12:55
mWIG40	7 971,54	0,79%	7 918,07	7 978,71	7 916,01	7 909,38	97 134 824	12:40
sWIG80	28 862,05	0,41%	28 773,23	28 909,50	28 773,23	28 745,24	28 877 340	12:40
WIG-BANKI	16 929,72	1,48%	16 768,29	16 972,98	16 768,29	16 682,68	148 716 763	12:40
WIG-BUDOW	8 494,33	1,55%	8 431,61	8 515,70	8 431,61	8 364,54	11 530 271	12:40
WIG-CHEMIA	8 386,87	-6,85%	8 859,68	8 859,68	8 386,87	9 003,52	17 415 381	12:40
WIG-ENERG	4 555,35	1,04%	4 516,75	4 581,50	4 510,65	4 508,53	33 424 945	12:40
WIG-INFO	9 811,52	-0,31%	9 832,93	9 922,90	9 792,43	9 841,55	12 262 564	12:40
WIG-MEDIA	7 110,77	0,31%	7 102,03	7 170,00	7 093,86	7 088,89	1 446 274	12:40
WIG-NRCHOM	5 463,79	2,78%	5 319,72	5 474,81	5 319,72	5 315,94	6 337 206	12:40
WIG-PALIWA	9 696,86	0,55%	9 699,59	9 719,71	9 632,00	9 643,98	74 298 206	12:40
WIG-Poland	111 105,84	0,65%	111 105,84	111 105,84	111 105,84	110 390,35	523 866 071	11:15
WIG-SPOZYW	3 082,65	1,41%	3 040,17	3 093,69	3 040,17	3 039,82	2 342 570	12:40
WIG20lev	584,84	1,73%	580,64	586,56	579,52	574,90	404 828 946	12:40
WIG20short	2 901,15	-0,84%	2 911,85	2 914,70	2 896,78	2 925,84	404 828 946	12:40
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	147 855 246	11:15
mWIG40dvp	191,06	1,08%	191,06	191,06	191,06	189,02	97 152 894	11:00
mWIG40TR	12 338,40	0,81%	12 255,64	12 349,50	12 252,44	12 239,03	97 134 824	12:40
mWIG40TRlv	19 355,81	1,61%	19 098,20	19 390,36	19 088,23	19 048,91	97 134 824	12:40
mWIG40TRsh	2 338,31	-0,79%	2 354,24	2 354,86	2 336,17	2 356,84	97 134 824	12:40
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	28 890 234	11:00
sWIG80TR	44 714,94	0,41%	44 577,34	44 788,45	44 577,34	44 533,97	28 877 340	12:40
WIG140	2 065,08	0,82%	2 054,96	2 067,65	2 054,96	2 048,24	530 173 772	12:40
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	405 009 455	11:00
WIG20TR	6 241,33	0,87%	6 218,69	6 250,57	6 212,68	6 187,37	404 828 946	12:40
WIG20TRlev	5 377,02	1,73%	5 338,34	5 392,81	5 328,07	5 285,50	404 828 946	12:40
WIG20TRsht	2 715,68	-0,85%	2 725,70	2 728,36	2 711,59	2 738,87	404 828 946	12:40
WIG30TR	7 923,28	0,76%	7 891,94	7 934,62	7 891,94	7 863,67	457 948 244	12:40
WIG-CEE	2 485,31	0,53%	2 485,31	2 485,31	2 485,31	2 472,18	4 404 070	11:15
WIGdiv	2 373,66	1,02%	2 359,06	2 380,21	2 359,06	2 349,75	114 973 680	12:40
WIGdivplus	2 166,90	0,93%	2 156,03	2 170,25	2 156,03	2 146,85	224 828 071	12:40
WIG.GAMES	17 879,61	0,29%	17 926,97	17 998,91	17 855,85	17 827,78	11 954 672	12:40
WIG-GORNIC	4 445,52	1,13%	4 434,65	4 459,84	4 415,57	4 396,02	22 549 016	12:40
WIG-GRY	22 941,38	0,21%	23 029,40	23 079,43	22 852,15	22 893,71	12 922 296	12:40
WIGind	17 219,51	-1,04%	17 386,63	17 386,63	17 219,51	17 400,16	24 063 711	12:40
WIG-LEKI	3 362,26	-0,29%	3 386,36	3 393,66	3 356,17	3 372,12	991 720	12:40
WIGmed	18 884,89	0,99%	18 800,14	18 887,18	18 776,21	18 700,29	17 536 516	12:40
WIG-MOTO	8 729,78	1,12%	8 650,22	8 755,75	8 631,35	8 633,15	3 073 389	12:40
WIG.MS-BAS	17 955,45	1,25%	17 845,44	18 019,74	17 767,65	17 734,11	52 432 803	12:40
WIG.MS-ECM	8 940,24	0,20%	8 937,21	8 940,99	8 875,53	8 922,61	70 713 079	12:40
WIG.MS-FIN	20 252,04	1,16%	20 113,49	20 293,81	20 111,81	20 020,77	142 016 408	12:40
WIG-ODZIEZ	11 161,91	0,72%	11 109,86	11 184,33	11 084,72	11 081,62	42 919 985	12:40
WIGtechTR	18 463,26	0,33%	18 450,52	18 520,66	18 438,77	18 402,45	36 085 885	12:40
WIG-Ukrain	585,17	4,18%	585,17	585,17	585,17	561,67	4 053 273	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6000	0,39%	2,5700	2,6000	2,5700	1 285	3 319	11:56	Reklama
08OCTAVA (08N)	0,7750	0,00%	0,7750	0,7750	0,7750	1	1	11:30
11BIT (11B)	186,0000	-0,32%	188,5000	190,0000	185,7000	6 277	1 182 315	12:40
3RGAMES (3RG)	0,8300	1,47%	0,8180	0,8600	0,8100	69 593	58 810	12:40
4MASS (4MS)	4,6100	3,83%	4,4400	4,6300	4,3950	20 612	93 895	12:31
ABPL (ABE)	97,0000	0,00%	97,8000	97,8000	96,7000	955	93 091	12:37
ACAUTOGAZ (ACG)	29,7000	-1,66%	30,0000	30,0000	29,7000	667	19 956	12:31
ACTION (ACT)	25,0000	1,21%	24,7000	25,0000	24,6000	6 437	160 543	12:24
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	10 133	92 838	12:29
AGROTON (AGT)	4,9900	2,67%	4,9100	5,2600	4,9100	16 190	82 234	12:38
AIGAMES (ALG)	0,9140	0,00%	0,9120	0,9140	0,9120	30	27	10:59
AILLERON (ALL)	20,1000	-2,66%	20,6500	20,6500	20,0000	3 449	69 485	12:38
AIRWAY (AWM)	0,3950	-1,13%	0,3995	0,4090	0,3920	261 701	104 511	12:34
ALIOR (ALR)	98,7800	1,75%	97,8000	99,0000	97,1000	120 898	11 908 477	12:40
ALLEGRO (ALE)	35,4400	-0,31%	35,4550	35,5500	34,9000	890 292	31 340 141	12:39
ALTA (AAT)	2,0500	-1,44%	2,0800	2,0800	2,0300	3 010	6 171	12:13
ALTUSTFI (ALI)	1,9950	-5,00%	2,1000	2,1000	1,9850	31 196	62 631	12:34
AMBRA (AMB)	22,1000	-0,23%	21,9500	22,1000	21,2500	15 320	335 554	12:32
AMICA (AMC)	62,0000	-0,32%	62,2000	63,0000	61,6000	1 153	71 793	12:22
AMPLI (APL)	0,9000	0,00%	0,9000	0,9000	0,9000	15	14	11:30
AMREST (EAT)	15,7000	1,03%	15,7000	15,7600	15,5600	33 326	521 759	12:36
ANSWEAR (ANR)	29,5000	-1,01%	30,2000	30,5000	29,2000	35 573	1 064 041	12:40
APATOR (APT)	20,2500	-0,25%	20,4000	20,6000	20,2500	2 491	50 978	12:39
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	3 123	9 499	12:26
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	22 397	263 028	12:29
ARLEN (ARL)	37,0600	-0,51%	37,2600	37,3500	37,0400	3 585	133 059	12:26
ARTIFEX (ART)	15,3000	-0,52%	15,2000	15,3600	15,1200	591	8 995	12:11
ASBIS (ASB)	26,3000	2,65%	25,8000	26,4000	25,7000	28 182	737 719	12:36
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	12:16
ASSECOBS (ABS)	89,4000	-1,76%	91,0000	91,0000	89,2000	68	6 138	12:39
ASSECOPOL (ACP)	204,6000	-0,97%	205,6000	208,8000	203,2000	32 869	6 769 563	12:40
ASSECOSEE (ASE)	77,0000	2,94%	74,9000	77,4000	74,9000	867	66 306	12:35
ASTARTA (AST)	53,1000	-0,19%	53,3000	54,4000	52,8000	5 060	269 086	12:35
ATAL (1AT)	57,7000	-1,54%	58,3000	58,6000	57,4000	10 622	612 749	12:37
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)	3,8000	0,53%	3,8000	3,8000	3,7600	2 391	9 063	12:24
ATREM (ATR)	47,5000	3,49%	45,9000	47,8000	45,9000	11 595	545 380	12:40
AUTOPARTN (APR)	20,6500	3,77%	19,9000	20,7500	19,9000	62 196	1 262 139	12:40
BBIDEV (BBD)	5,3000	0,00%	5,4000	5,4000	5,3000	974	5 215	12:26
BENEFIT (BFT)	3 155,0000	0,16%	3 135,0000	3 165,0000	3 135,0000	1 567	4 941 090	12:35
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	4 417	62 085	12:25
BIOCELTIX (BCX)	101,2000	0,60%	100,6000	102,8000	100,0000	4 311	435 390	12:34
BIOMAXIMA (BMX)	14,2500	2,52%	13,9000	14,3000	13,7500	4 985	69 750	12:31
BIOMEDLUB (BML)	5,1800	-0,19%	5,1500	5,2100	5,1100	31 583	162 047	12:36
BIOPLANET (BIP)	(17,3000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1600	-0,24%	4,1700	4,1700	4,0900	68 598	283 125	12:25
BLOOBER (BLO)	32,9000	-0,30%	33,5500	33,5500	32,5000	4 207	138 758	12:38
BNPPPL (BNP)	104,0000	1,46%	103,0000	104,0000	102,5000	2 369	244 649	12:19
BOGDANKA (LWB)	24,3000	-2,02%	25,0000	25,0000	24,2000	17 359	425 018	12:40
BOOMBIT (BBT)	7,0800	-3,28%	7,3200	7,3200	7,0000	1 837	12 963	12:38
BORYSZEW (BRS)	6,3400	-1,86%	6,3800	6,4600	6,2600	37 619	239 698	12:35
BOS	10,2200	0,20%	10,3000	10,3000	10,2000	3 933	40 357	12:29
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)	581,6000	2,39%	575,0000	585,6000	574,2000	14 339	8 323 815	12:39
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	12:21
CAPITEA (CAP)	0,4650	-2,11%	0,4670	0,4740	0,4650	53 660	25 015	12:36
CAPTORTX (CTX)	41,3000	0,00%	41,4000	42,1000	41,3000	6 695	277 889	12:37
CASPAR (CSR)	5,5500	2,78%	5,2500	5,5500	5,2500	502	2 786	11:55
CAVATINA (CAV)	16,1500	0,94%	16,1500	16,1500	16,1500	15	242	09:46
CCC	192,8500	0,00%	192,4000	194,1500	191,3000	85 217	16 400 080	12:40
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	269,5000	0,19%	269,0000	271,1000	268,2000	28 232	7 601 687	12:40
CDRL (CDL)	10,2000	0,00%	10,3000	10,3000	10,2000	22	225	09:18
CELTIC (CPD)	6,1600	2,67%	5,9000	6,2000	5,9000	11 228	67 768	12:35
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)	2,6750	4,49%	2,5950	2,7500	2,5950	975 254	2 620 524	12:40
CITYSERV (CTS)	6,0000	0,00%	6,0000	6,0000	6,0000	150	900	11:30
CLNPHARMA (CLN)	23,0500	-0,22%	23,1000	23,4000	23,0500	4 097	95 302	12:31
CLOUD (CLD)	46,4000	2,20%	45,4000	46,4000	45,4000	14	649	12:29
COALENERG (CLE)	2,3900	22,56%	2,0800	2,5300	2,0800	897 825	2 118 679	12:40
COGNOR (COG)	7,4700	-0,13%	7,4800	7,5700	7,4000	9 566	71 591	12:38
COLUMBUS (CLC)	6,8900	-0,58%	6,9400	7,0000	6,8000	20 131	138 653	12:39
COMP (CMP)	235,0000	0,86%	232,0000	236,0000	232,0000	278	65 219	12:25
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,9400	-3,29%	0,9720	0,9780	0,9400	29 192	27 627	11:47
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)	459,0000	-0,22%	459,0000	460,0000	450,0000	212	96 391	12:35
CREOTECH (CRI)	279,5000	-0,53%	281,0000	281,0000	277,5000	1 592	445 206	12:40
CYBERFLKS (CBF)	158,0000	0,00%	158,6000	162,8000	158,0000	5 722	919 726	12:36
CYFRPLSAT (CPS)	16,7450	0,39%	16,7300	16,7800	16,5600	140 959	2 353 493	12:34
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	1 597	76 495	12:20
DATAWALK (DAT)	118,5000	1,46%	116,8000	119,6400	116,8000	1 568	185 413	12:37
DBENERGY (DBE)	12,6500	0,40%	12,3500	12,6500	12,2000	276	3 397	12:30
DEBICA (DBC)	82,7000	-0,36%	83,0000	83,0000	82,7000	261	21 630	12:12
DECORA (DCR)	74,0000	0,00%	74,4000	74,4000	73,8000	190	14 118	12:40
DEKPOL (DEK)	68,2000	0,59%	68,2000	68,2000	66,8000	5 198	351 233	12:39
DELKO (DEL)	6,9200	0,87%	6,8600	6,9200	6,8600	636	4 388	12:39
DEVELIA (DVL)	8,2000	5,26%	7,8000	8,3200	7,8000	430 540	3 458 074	12:40
DGA	(19,0000)	-	-	-	-	-	-	09:00
DIAG (DIA)	162,7500	1,97%	159,6000	163,4500	159,5500	37 990	6 145 817	12:40
DIGITANET (DIG)	80,2000	-0,37%	80,5000	80,6000	78,0000	2 094	166 729	12:40
DIGITREE (DTR)	14,0000	0,00%	14,0000	14,0000	14,0000	4	56	09:00
DINOPL (DNP)	533,8000	0,53%	532,2000	537,2000	531,2000	30 664	16 372 969	12:40
DMGROUP (DMG)	3,7500	2,18%	3,7600	3,7600	3,7500	11	41	09:52
DOMDEV (DOM)	242,0000	3,20%	235,0000	243,0000	234,0000	2 071	492 441	12:32
DRAGOENT (DGE)	22,3000	0,00%	22,3000	22,3000	22,3000	43	959	09:15
ECBSA (ECB)	30,9500	-1,43%	31,6000	31,6000	30,9000	3 414	105 887	12:39
ECHO (ECH)	5,2200	1,16%	5,1200	5,2200	5,1200	150 139	780 505	12:24
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)	49,0000	3,16%	47,2000	49,0000	47,0500	5 634	270 081	12:39
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)	#2,7200	-2,16%	-	-	-	-	-	12:40
ENEA (ENA)	20,4600	1,79%	20,3000	20,7800	20,2200	134 703	2 761 162	12:40
ENELMED (ENE)	19,1000	0,53%	19,7000	19,7000	19,0000	22	424	12:05
ENERGA (ENG)	12,6600	-0,16%	12,6200	12,7000	12,5600	6 714	84 936	12:37
ENERGOINS (ENI)	2,2400	-3,03%	2,3100	2,3400	2,2400	18 274	42 120	11:21
ENTER (ENT)	55,6000	-0,54%	56,3000	56,3000	55,5000	5 382	300 169	12:22
EQUNICO (EQU)	0,7740	0,00%	0,7740	0,7740	0,7400	16 702	12 524	12:05
ERBUD (ERB)	34,4000	0,29%	34,6500	34,6500	34,0500	739	25 461	12:32
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,0000	-1,10%	36,4000	36,4000	34,5000	4 441	157 698	12:12
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,8900	-2,98%	5,0000	5,0000	4,8100	87 259	425 796	12:33
EUROCASH (EUR)	8,2400	0,92%	8,1700	8,2500	8,1700	51 846	425 920	12:32
EUROHOLD (EHG)	2,4200	-4,72%	2,5000	2,5000	2,4200	85	212	12:25
EUROTEL (ETL)	23,2000	2,20%	22,7000	24,0000	22,5000	8 578	197 821	12:27
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)	12,0000	-3,23%	12,4000	12,4000	12,0000	672	8 065	12:40
FERRO (FRO)	37,0000	0,00%	37,0000	37,0000	36,7000	3 473	128 269	12:20
FMG	120,0000	-2,04%	126,0000	126,0000	120,0000	54	6 492	12:40
FON	#0,8000	0,00%	-	-	-	-	-	11:03
FORTE SA (FTE)	31,0000	0,00%	31,5000	31,5000	30,7000	16 328	509 441	12:31
Reklama
GAMEOPS (GOP)	17,1600	-2,05%	17,5200	17,5200	17,1600	1 279	22 237	12:14	Reklama
GAMFACTOR (GIF)	7,1200	1,71%	7,0000	7,1400	7,0000	6 124	43 350	12:37
GENOMTEC (GMT)	7,0900	0,28%	7,0700	7,1000	6,9800	15 332	108 421	12:31
GETIN (GTN)	0,6800	6,25%	0,6500	0,7000	0,6430	5 092 886	3 459 922	12:40
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	54,3500	53,9500	26 332	1 426 161	12:37
GREENX (GRX)	1,7900	0,51%	1,7810	1,8200	1,7720	244 510	440 919	12:32
GRENEVIA (GEA)	2,6700	0,00%	2,6800	2,6800	2,6500	19 448	52 012	12:30
GRODNO (GRN)	10,0500	0,50%	10,1000	10,1000	10,0000	627	6 299	12:24
GRUPAAZOTY (ATT)	20,0000	-9,42%	21,8000	22,0000	19,9500	837 367	17 257 058	12:40
GRUPRACUJ (GPP)	63,4000	-0,94%	64,0000	64,0000	62,8000	8 791	554 431	12:31
GTC	4,0900	2,76%	3,9900	4,0900	3,9800	1 794	7 220	12:17
HANDLOWY (BHW)	111,0000	0,00%	111,0000	111,4000	110,6000	11 587	1 287 407	12:40
HARPER (HRP)	6,6000	6,45%	6,2200	6,6200	6,2200	10 257	65 477	12:05
HELIO (HEL)	26,8000	0,00%	26,8000	26,8000	26,8000	3	80	09:07
HERKULES (HRS)	1,3000	-0,76%	1,3000	1,3000	1,2800	114	148	11:46
HUUUGE-S144 (HUGE)	18,7800	-1,16%	18,9400	18,9400	18,6200	13 974	261 564	12:08
HYDROTOR (HDR)	21,0000	0,00%	20,9000	21,0000	20,9000	37	775	10:38
IALBGR (IAG)	(0,2700)	-	-	-	-	-	-	11:30
IBSM (IBS)	74,4000	0,00%	74,4000	74,4000	74,4000	1	74	09:00
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,8000	-0,74%	26,9000	27,2000	26,6000	1 731	46 835	12:38
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	3 639	13 033	12:17
IMPERIO (IMP)	(1,2100)	-	-	-	-	-	-	09:00
IMS	3,7800	0,53%	3,7300	3,7800	3,7200	3 033	11 405	12:39
INC	1,8350	0,55%	1,8350	1,8350	1,8350	1 120	2 055	11:58
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	316,5000	0,96%	312,0000	318,5000	310,0000	1 289	407 659	12:31
INPRO (INP)	7,1000	1,43%	7,1500	7,1500	7,1000	22	156	09:14
INSTALKRK (INK)	40,7000	-1,93%	41,5000	41,5000	40,5000	1 280	52 508	11:41
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	3 031	1 779 144	12:31
INTERSPPL (IPO)	0,3750	1,35%	0,3800	0,3800	0,3750	301	113	10:09
INTROL (INL)	6,9000	-1,15%	6,9800	6,9800	6,9000	2 554	17 822	12:06
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	13 034	33 019	12:34
JRH	4,7300	-2,27%	4,7300	4,7300	4,7300	1 267	5 993	11:22
JSW	23,2900	1,53%	23,1000	23,4400	22,9700	75 865	1 756 766	12:40
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)	17,9800	0,56%	17,8800	18,7600	17,8000	17 288	314 739	12:27
KETY (KTY)	899,5000	0,90%	893,0000	908,0000	893,0000	3 492	3 151 104	12:40
KGHM (KGH)	134,4000	1,20%	134,0000	134,8500	133,3500	133 139	17 858 930	12:40
KGL	13,9000	-2,80%	14,2000	14,2000	13,9000	857	11 916	10:51
KINOPOL (KPL)	16,0000	0,95%	15,8500	16,1000	15,8500	1 967	31 464	12:19
KOGENERA (KGN)	60,6000	1,17%	60,0000	60,6000	59,8000	1 514	91 203	12:26
KOMPAP (KMP)	26,6000	-2,21%	27,0000	27,0000	26,6000	471	12 691	12:37
KOMPUTRON (KOM)	5,4200	-1,45%	5,4800	5,5600	5,3200	1 692	9 261	12:37
KPPD (KPD)	(31,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,9680)	-	-	-	-	-	-	09:00
KRKA (KRK)	842,0000	-0,94%	850,0000	850,0000	842,0000	349	294 112	12:01
KRUK (KRU)	397,5000	0,63%	395,4000	398,5000	395,2000	6 032	2 398 217	12:39
KRVITAMIN (KVT)	9,4800	-4,24%	9,9000	9,9000	9,4800	2 306	22 208	10:57
KSGAGRO (KSG)	3,1700	8,19%	2,9400	3,2300	2,9400	139 093	426 162	12:27
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	14.07.2025
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,8400	1,07%	2,8100	2,8400	2,7900	8 276	23 370	12:40
LENTEX (LTX)	7,5600	0,00%	7,5600	7,5800	7,5600	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	14 900,0000	1,15%	14 790,0000	14 940,0000	14 785,0000	1 685	25 028 745	12:39	Reklama
LSISOFT (LSI)	23,4000	-0,85%	23,6000	23,6000	23,4000	4	94	12:09
LUBAWA (LBW)	8,7900	-0,23%	8,8850	8,8850	8,7000	105 222	923 637	12:40
MABION (MAB)	9,8000	0,00%	9,8000	9,8000	9,7000	15 760	154 152	12:24
MAKARONPL (MAK)	19,8600	-0,70%	19,9600	19,9600	19,8600	755	15 030	12:39
MANGATA (MGT)	66,4000	-0,90%	68,4000	68,4000	66,2000	121	8 043	12:25
MANYDEV (MAN)	#0,7100	11,99%	-	-	-	-	-	11:30
MARVIPOL (MVP)	7,5000	0,27%	7,4800	7,5200	7,3200	2 199	16 392	12:26
MAXCOM (MXC)	6,3400	-0,94%	6,4600	6,4600	6,3400	1 687	10 701	11:36
MBANK (MBK)	780,6000	1,38%	770,0000	783,2000	770,0000	9 787	7 609 869	12:39
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	1 824	51 612	11:55
MDIENERGIA (MDI)	1,0600	0,00%	1,0600	1,0800	1,0600	650	689	10:06
MEDICALG (MDG)	31,6500	2,43%	31,0000	32,5500	31,0000	33 699	1 068 696	12:38
MEDINICE (ICE)	7,9800	0,00%	7,9100	8,0000	7,8000	1 960	15 488	12:30
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	1 419	41 848	12:36
MERCATOR (MRC)	47,6000	-0,63%	48,0000	48,0000	47,5000	578	27 561	12:32
MERCOR (MCR)	26,0000	1,56%	25,9000	26,0000	25,9000	237	6 152	12:24
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	3 435	123 980	12:26
MILKILAND (MLK)	2,2000	11,68%	2,0000	2,3500	2,0000	488 044	1 086 607	12:36
MILLENNIUM (MIL)	13,9700	2,72%	13,6000	13,9700	13,6000	1 145 701	15 858 007	12:38
MIRACULUM (MIR)	0,8800	0,23%	0,8800	0,8800	0,8800	10	9	10:47
MIRBUD (MRB)	14,1600	1,22%	14,0200	14,1900	14,0200	24 163	341 152	12:36
MLPGROUP (MLG)	80,6000	-1,71%	80,6000	80,6000	80,6000	35	2 821	09:00
MLSYSTEM (MLS)	17,3800	-0,11%	17,4000	17,4600	17,2200	693	11 958	12:09
MOBRUK (MBR)	297,0000	0,17%	298,5000	300,0000	294,5000	1 971	585 237	12:33
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,4400	-2,54%	32,4800	32,4800	31,3200	1 612	52 040	12:15
MOLECURE (MOC)	5,7800	-0,69%	5,8000	5,8300	5,6300	20 656	118 600	12:29
MONNARI (MON)	5,1000	2,00%	5,0200	5,1000	5,0200	10 099	51 301	12:05
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	11 355	69 310	12:12
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	20 717	827 594	12:28
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)	2,6000	-1,70%	2,6500	2,6500	2,5050	27 798	71 744	12:38
NEUCA (NEU)	671,0000	0,45%	670,0000	674,0000	662,0000	1 759	1 176 255	12:38
NEWAG (NWG)	71,0000	0,28%	70,8000	71,0000	70,0000	2 502	176 781	12:37
NEXITY (NXG)	1,9000	0,00%	1,8000	1,9000	1,8000	75	136	11:37
NOCTILUCA (NCL)	105,0000	-0,94%	105,0000	105,0000	103,5000	86	8 996	12:29
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3680	-1,30%	1,3860	1,3860	1,3300	15 363	20 613	12:36
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)	10,7500	2,38%	10,6000	10,7500	10,5500	3 121	33 275	12:34
ODLEWNIE (ODL)	9,0400	-0,22%	9,0400	9,1600	9,0400	42	381	10:58
ONDE (OND)	10,0000	0,81%	9,9200	10,1400	9,9000	2 023	20 306	12:24
ONESANO (ONO)	0,9260	2,89%	0,9180	0,9260	0,9180	3 543	3 263	11:55
OPONEO.PL (OPN)	92,6000	-0,43%	93,4000	93,4000	92,4000	2 070	192 356	12:40
OPTEAM (OPM)	3,8000	0,00%	3,8000	3,8000	3,8000	393	1 493	11:55
ORANGEPL (OPL)	8,9700	0,27%	8,9500	9,0260	8,9220	186 271	1 672 150	12:40
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	12:40
OTLOG (OTS)	15,1000	0,00%	15,1000	15,3200	14,8600	626	9 411	12:03
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)	59,2000	3,50%	57,0000	60,4000	57,0000	2 395	141 914	12:40
PATENTUS (PAT)	3,6400	2,25%	3,5700	3,6500	3,5100	6 367	22 955	12:14
PBG	#0,0200	11,11%	-	-	-	-	-	12:37
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)	70,9000	1,00%	70,2000	70,9000	70,2000	1 378	97 100	12:31
PCFGROUP (PCF)	5,1600	1,18%	5,0800	5,1900	5,0800	13 561	69 654	12:26
PEKABEX (PBX)	17,3000	0,87%	17,1500	17,3000	17,1500	349	6 022	12:36
PEKAO (PEO)	190,3500	1,79%	187,4000	190,5000	187,4000	174 163	33 078 722	12:39
Reklama
PEPCO (PCO)	20,6500	-0,67%	20,8400	20,9200	20,2200	735 267	15 027 975	12:40	Reklama
PEPEES (PPS)	1,0000	2,56%	0,9950	1,0000	0,9750	133	133	10:41
PGE	12,0750	1,26%	11,9600	12,2100	11,9350	1 741 168	21 042 889	12:40
PGFGROUP (PGV)	0,6180	3,00%	0,5920	0,6500	0,5840	38 173	23 622	12:29
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)	88,7500	0,62%	88,4000	88,9000	88,0600	840 004	74 457 390	12:40
PKOBP (PKO)	79,1800	1,28%	78,6800	79,6000	78,6400	812 223	64 451 592	12:40
PKPCARGO (PKP)	15,5800	0,78%	15,5200	15,6900	15,5100	9 673	150 704	12:31
PLAYWAY (PLW)	292,0000	2,82%	287,0000	292,0000	284,0000	1 303	375 322	12:38
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)	59,6000	-0,33%	59,8000	60,2000	59,6000	1 844	110 490	12:30
POLICE (PCE)	8,9000	-2,63%	9,1000	9,1000	8,9000	1 030	9 242	12:36
POLIMEXMS (PXM)	4,6250	0,65%	4,5800	4,6750	4,5500	210 597	971 713	12:38
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	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	346	5 781	11:20
PROTEKTOR (PRT)	1,2000	-1,64%	1,2000	1,2000	1,2000	11 935	14 322	12:35
PTWP (PTW)	105,0000	5,00%	105,0000	105,0000	105,0000	5	525	09:04
PULAWY (ZAP)	49,5000	-5,17%	51,8000	52,2000	49,5000	827	41 636	12:37
PURE (PUR)	5,1050	-4,93%	5,3500	5,3500	5,0250	29 948	153 654	12:39
PZU	59,9400	0,33%	59,9600	60,1600	59,8200	487 332	29 227 522	12:40
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)	11,1000	0,45%	11,0500	11,1000	11,0000	1 022	11 317	12:36
RAEN (RAE)	0,3100	-3,13%	0,3185	0,3185	0,3100	17 637	5 502	11:44
RAFAKO (RFK)	0,1580	-13,38%	0,1754	0,1798	0,1536	13 205 325	2 165 712	12:40
RAFAMET (RAF)	67,0000	-2,90%	69,0000	69,0000	63,0000	4 406	284 912	11:33
RAINBOW (RBW)	127,0000	-1,17%	128,9000	129,7000	125,4000	51 230	6 495 889	12:36
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%	-	-	-	-	-	11:57
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)	5,1200	-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	156	2 019	12:02
RENDER (RND)	82,0000	-5,75%	87,6000	87,6000	82,0000	563	47 967	12:20
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	9 634	303 409	12:36
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	22,6000	0,44%	22,5000	22,8000	22,5000	653	14 814	12:31
SANPL (SPL)	512,0000	1,39%	510,0000	515,4000	508,2000	20 470	10 483 020	12:40
SANTANDER (SAN)	30,5000	-0,33%	30,5000	30,5000	30,5000	1	31	12:15
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	158,0000	167	26 512	12:08
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,00%	8,4000	8,4000	8,3200	2 814	23 494	12:13
SELENAFM (SEL)	36,5000	2,53%	35,6000	36,8000	35,6000	289	10 601	12:30
SELVITA (SLV)	32,8000	6,15%	31,4000	33,3000	31,2000	120 656	3 903 044	12:38
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4900	1,03%	0,4900	0,4900	0,4720	335	159	10:02
SHOPER (SHO)	49,8000	0,81%	49,6000	49,9000	49,3000	3 826	189 731	12:32
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)	1,7080	-1,16%	1,7280	1,7940	1,7080	4 631	7 969	12:25
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)	79,6000	-1,24%	81,6000	81,6000	79,4000	234	18 709	11:59
SOHODEV (SHD)	0,4480	0,00%	0,4480	0,4480	0,4480	10	4	11:49
SONEL (SON)	17,0000	-0,58%	17,4000	17,4000	17,0000	50	856	12:01
SOPHARMA (SPH)	(15,3000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	594,0000	-0,34%	590,0000	594,0000	590,0000	25	14 790	10:28
STALEXP (STX)	3,1700	-1,25%	3,1850	3,2100	3,1200	479 243	1 519 101	12:26
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	8,4400	2 404	20 396	12:36	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)	7,2300	-1,09%	7,3100	7,3500	7,0600	5 696	40 736	12:28
SYGNITY (SGN)	112,0000	0,00%	112,5000	112,5000	110,0000	345	38 575	12:02
SYNEKTIK (SNT)	202,4000	0,70%	201,2000	202,6000	199,7000	8 679	1 743 674	12:38
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	126	15 354	12:12
TATRY (TMR)	(90,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,9320	0,97%	8,8460	8,9600	8,7560	1 017 935	9 024 506	12:40
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)	56,9500	2,61%	55,8500	57,5000	55,8500	67 683	3 852 385	12:40
TORPOL (TOR)	36,9500	-0,14%	37,0000	37,0000	36,8000	3 917	144 526	12:40
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	11:30
TOYA (TOA)	9,6400	3,66%	9,3200	9,6800	9,3000	139 674	1 328 506	12:40
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)	82,1000	0,74%	82,3000	82,4000	81,5000	3 557	291 297	12:40
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	2 192	26 898	12:18
UNFOLD (UNF)	1,0700	0,00%	1,0700	1,0700	1,0700	1	1	09:00
UNIBEP (UNI)	11,0000	-0,90%	11,1000	11,1500	10,9500	673	7 445	12:31
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	8 224	66 553	12:25
UNIMOT (UNT)	140,2000	0,14%	140,2000	141,4000	140,0000	848	118 784	12:30
URTESTE (URT)	48,0000	-3,23%	48,0000	48,0000	48,0000	11	528	09:00
VERCOM (VRC)	118,0000	-1,17%	117,8000	118,4000	116,2000	994	116 720	12:32
VIGOPHOTN (VGO)	485,0000	-1,02%	490,0000	490,0000	484,0000	258	125 388	12:32
VINDEXUS (VIN)	11,7000	0,00%	11,8000	12,0000	11,6000	4 603	54 956	12:37
VISTAL (VTL)	#0,3480	-42,00%	-	-	-	-	-	11:30
VIVID (VVD)	0,5300	0,00%	0,5300	0,5340	0,5220	10 695	5 666	12:09
VOTUM (VOT)	45,2000	0,44%	45,2000	45,4500	45,1500	9 036	409 355	12:28
VOXEL (VOX)	180,0000	2,86%	176,0000	180,0000	174,0000	5 386	945 252	12:38
VRG	3,8200	0,53%	3,8000	3,8300	3,8000	2 616	9 989	12:24
WARIMPEX (WXF)	2,6400	-5,04%	2,7300	2,7300	2,6400	3 469	9 414	10:23
WASKO (WAS)	1,8200	1,96%	1,7850	1,8500	1,7800	16 230	29 351	12:34
WAWEL (WWL)	662,0000	2,48%	662,0000	662,0000	662,0000	10	6 620	10:45
WIELTON (WLT)	6,3700	0,79%	6,3300	6,3800	6,3000	19 573	123 816	12:40
WIKANA (WIK)	6,9000	0,00%	6,9000	6,9000	6,9000	2 400	16 560	12:20
WINVEST (WIS)	0,2000	-20,00%	0,2000	0,2000	0,2000	54 283	10 857	12:32
WIRTUALNA (WPL)	79,8000	0,13%	79,7000	80,8000	79,7000	13 766	1 103 373	12:34
WITTCHEN (WTN)	18,8800	0,00%	18,8600	18,8800	18,6200	5 105	96 011	12:39
XPLUS (XPL)	3,6500	3,40%	3,5700	3,6800	3,5700	5 603	20 595	12:38
XTPL (XTP)	77,0000	2,53%	75,1000	77,0000	75,0000	383	29 233	12:19
XTRADEBDM (XTB)	72,2200	0,17%	72,1000	72,5000	72,0800	46 363	3 353 304	12:40
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	11:30
ZABKA (ZAB)	21,4000	0,99%	21,2900	21,4700	21,1800	355 221	7 574 163	12:40
ZAMET (ZMT)	0,8420	-0,24%	0,8440	0,8440	0,8340	3 430	2 881	11:51
ZEPAK (ZEP)	24,2000	-0,82%	24,1000	24,6000	24,1000	6 049	146 762	12:35
ZREMB (ZRE)	6,7300	0,45%	6,7000	6,7500	6,6000	4 504	30 101	12:06
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.