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	88 734,63	0,40%	88 280,32	88 778,19	87 674,98	88 384,55	1 518 970 744	17.05.2024
WIG20	2 574,96	0,47%	2 559,34	2 576,62	2 537,37	2 562,83	1 302 213 143	17.05.2024
WIG30	3 228,76	0,39%	3 210,75	3 230,77	3 186,18	3 216,13	1 397 441 793	17.05.2024
mWIG40	6 637,27	0,03%	6 640,77	6 648,49	6 592,75	6 635,44	151 105 686	17.05.2024
sWIG80	24 961,87	0,15%	24 967,46	24 974,67	24 818,25	24 925,08	53 153 493	17.05.2024
WIG-BANKI	12 988,78	-0,56%	13 040,00	13 040,00	12 803,66	13 062,14	398 712 925	17.05.2024
WIG-BUDOW	8 979,10	0,68%	8 902,85	8 979,91	8 829,92	8 918,59	31 786 619	17.05.2024
WIG-CHEMIA	10 005,12	-3,21%	10 272,64	10 300,73	9 962,04	10 337,46	10 243 351	17.05.2024
WIG-ENERG	2 617,16	0,25%	2 600,43	2 625,84	2 590,97	2 610,66	43 284 279	17.05.2024
WIG-INFO	5 194,91	-0,57%	5 241,52	5 246,63	5 194,75	5 224,59	15 937 817	17.05.2024
WIG-MEDIA	8 665,77	0,25%	8 642,72	8 704,61	8 543,68	8 643,96	2 291 806	17.05.2024
WIG-NRCHOM	4 546,55	2,21%	4 506,15	4 546,55	4 491,84	4 448,10	5 501 692	17.05.2024
WIG-PALIWA	7 225,59	1,70%	7 100,86	7 225,59	7 061,50	7 104,84	133 213 826	17.05.2024
WIG-Poland	92 687,42	0,41%	91 961,96	92 687,42	91 961,96	92 309,28	1 495 580 132	17.05.2024
WIG-SPOZYW	2 215,64	0,56%	2 202,16	2 217,75	2 188,38	2 203,27	1 139 639	17.05.2024
WIG20lev	521,11	0,93%	514,82	521,78	505,96	516,30	1 302 213 143	17.05.2024
WIG20short	3 045,52	-0,44%	3 064,16	3 090,39	3 043,54	3 059,03	1 302 213 143	17.05.2024
GPWB-B1Y3Y	1 174,50	-0,01%	1 174,54	1 174,54	1 174,50	1 174,57	-	17.05.2024
GPWB-B1Y4Y	1 175,21	0,00%	1 175,14	1 175,21	1 175,14	1 175,21	-	17.05.2024
GPWB-B1Y5Y	1 170,76	-0,03%	1 170,83	1 170,83	1 170,76	1 171,08	-	17.05.2024
GPWB-B3Y5Y	1 175,08	-0,04%	1 175,17	1 175,17	1 175,08	1 175,58	-	17.05.2024
GPWB-B5Y	1 164,15	-0,15%	1 164,66	1 164,66	1 164,15	1 165,87	-	17.05.2024
GPWB-BWZ	1 190,89	-0,02%	1 190,88	1 190,89	1 190,88	1 191,07	-	17.05.2024
INNOVATOR	1 539,46	0,36%	1 534,43	1 539,46	1 534,43	1 533,90	230 038 530	17.05.2024
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	151 105 686	17.05.2024
mWIG40TR	9 765,23	0,03%	9 770,38	9 781,74	9 699,73	9 762,53	151 105 686	17.05.2024
mWIG40TRlv	13 307,47	0,04%	13 321,50	13 352,46	13 128,97	13 302,09	151 105 686	17.05.2024
mWIG40TRsh	2 718,02	0,00%	2 716,58	2 736,25	2 713,42	2 717,96	151 105 686	17.05.2024
sWIG80dvp	158,53	2,97%	158,53	158,53	158,53	153,95	53 153 493	17.05.2024
sWIG80TR	36 654,34	0,17%	36 662,55	36 673,12	36 443,44	36 593,34	53 153 493	17.05.2024
WIG140	1 720,49	0,41%	1 711,50	1 721,62	1 699,78	1 713,55	1 506 472 323	17.05.2024
WIG20dvp	62,22	0,00%	62,22	62,22	62,22	62,22	1 302 213 143	17.05.2024
WIG20TR	5 259,61	0,47%	5 229,02	5 263,00	5 182,83	5 234,83	1 302 213 143	17.05.2024
WIG20TRlev	4 297,79	0,93%	4 248,02	4 303,30	4 172,88	4 258,10	1 302 213 143	17.05.2024
WIG20TRsht	3 039,97	-0,44%	3 057,81	3 084,76	3 037,99	3 053,52	1 302 213 143	17.05.2024
WIG30TR	6 480,37	0,39%	6 444,22	6 484,42	6 394,92	6 455,02	1 397 441 793	17.05.2024
WIG-CEE	1 794,27	-0,12%	1 807,83	1 807,83	1 794,27	1 796,51	1 579 325	17.05.2024
WIGdiv	1 828,65	0,33%	1 825,72	1 831,48	1 816,43	1 822,72	216 204 838	17.05.2024
WIG-ESG	14 727,95	0,30%	14 663,85	14 738,31	14 556,01	14 684,49	1 440 101 382	17.05.2024
WIG.GAMES	17 035,05	-1,17%	17 217,75	17 225,27	17 015,71	17 237,36	34 418 169	17.05.2024
WIG-GORNIC	5 426,94	4,35%	5 209,81	5 443,31	5 140,18	5 200,56	199 686 660	17.05.2024
WIG-GRY	14 566,33	-1,12%	14 684,44	14 705,61	14 555,68	14 731,23	36 122 839	17.05.2024
WIG-LEKI	2 999,78	0,74%	2 983,86	3 014,97	2 967,11	2 977,61	3 052 779	17.05.2024
WIG-MOTO	8 631,60	2,19%	8 503,63	8 678,97	8 409,41	8 446,64	2 835 993	17.05.2024
WIG.MS-BAS	13 492,69	2,64%	13 125,60	13 526,72	13 009,08	13 145,42	237 644 373	17.05.2024
WIG.MS-FIN	16 450,05	-0,57%	16 521,71	16 521,71	16 252,33	16 545,00	480 404 242	17.05.2024
WIG-ODZIEZ	11 116,79	0,62%	11 015,64	11 132,88	10 952,55	11 048,42	94 959 480	17.05.2024
WIGtech	12 855,26	-0,22%	12 885,21	12 907,21	12 837,93	12 884,20	80 442 266	17.05.2024
WIGtechTR	14 285,43	-0,22%	14 318,71	14 343,16	14 266,17	14 317,58	80 442 266	17.05.2024
WIG-Ukrain	199,18	0,31%	194,54	199,25	194,54	198,56	735 108	17.05.2024

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2900	0,61%	3,2650	3,2900	3,2250	4 274	13 912	17.05.2024	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	10	10	17.05.2024
11BIT (11B)	599,0000	-0,66%	603,0000	609,0000	596,0000	2 315	1 396 964	17.05.2024
3RGAMES (3RG)	0,2830	1,07%	0,2800	0,2920	0,2780	88 274	25 372	17.05.2024
ABPL (ABE)	102,5000	1,49%	101,0000	102,5000	99,0000	3 937	399 690	17.05.2024
ACAUTOGAZ (ACG)	33,9000	0,00%	33,9000	34,2000	33,7000	2 456	83 311	17.05.2024
ACTION (ACT)	21,3500	4,91%	20,5500	21,7000	20,5500	22 903	489 172	17.05.2024
ADIUVO (ADV)	0,9500	5,56%	0,9280	0,9500	0,9280	100	95	17.05.2024
AGORA (AGO)	11,3000	0,00%	11,3000	11,5000	11,3000	11 243	127 803	17.05.2024
AGROTON (AGT)	3,1400	1,29%	3,1000	3,1400	3,1000	9 317	28 885	17.05.2024
AIGAMES (ALG)	1,4750	-0,34%	1,4400	1,4750	1,4200	2 573	3 684	17.05.2024
AILLERON (ALL)	17,2000	-0,23%	17,2400	17,4000	17,1600	3 564	61 413	17.05.2024
AIRWAY (AWM)	0,2680	-0,37%	0,2685	0,2685	0,2625	23 817	6 305	17.05.2024
ALIOR (ALR)	95,2600	-0,21%	95,4800	96,0200	93,5600	200 920	18 984 809	17.05.2024
ALLEGRO (ALE)	38,8500	1,20%	38,0000	38,9000	38,0000	5 799 999	224 119 718	17.05.2024
ALTA (AAT)	2,0800	0,97%	2,0600	2,0800	2,0000	11 718	23 543	17.05.2024
ALTUSTFI (ALI)	3,2100	-0,93%	3,1800	3,2100	3,1200	1 170	3 696	17.05.2024
AMBRA (AMB)	28,5500	-0,87%	28,8000	29,0000	28,5500	2 412	69 311	17.05.2024
AMICA (AMC)	77,7000	2,24%	76,0000	78,0000	76,0000	4 989	385 930	17.05.2024
AMPLI (APL)	1,1000	10,00%	1,1000	1,1000	1,1000	2 215	2 437	17.05.2024
AMREST (EAT)	26,2500	-1,87%	26,7000	26,9000	26,1500	25 622	682 140	17.05.2024
ANSWEAR (ANR)	27,1500	4,22%	26,1500	27,4000	25,3500	18 082	477 873	17.05.2024
APATOR (APT)	15,9400	0,38%	15,6800	15,9400	15,4000	17 267	270 200	17.05.2024
APLISENS (APN)	23,2000	0,00%	23,1000	23,2000	23,1000	2 479	57 278	17.05.2024
APSENERGY (APE)	2,8400	2,16%	2,7800	2,8400	2,6800	7 087	19 671	17.05.2024
ARCHICOM (ARH)	36,3000	4,01%	35,0000	36,4000	34,3000	6 611	233 543	17.05.2024
ARCTIC (ATC)	21,9200	-0,36%	22,1000	22,2000	21,7600	25 643	566 053	17.05.2024
ARTIFEX (ART)	25,0000	-0,79%	25,1000	25,5000	24,6000	16 236	405 201	17.05.2024
ASBIS (ASB)	25,0200	0,08%	25,2000	25,2200	24,8200	37 841	945 034	17.05.2024
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17.05.2024
ASSECOBS (ABS)	60,0000	0,67%	60,0000	60,6000	59,6000	2 022	121 318	17.05.2024
ASSECOPOL (ACP)	86,4500	-1,65%	87,9000	88,6500	86,3000	81 415	7 097 986	17.05.2024
ASSECOSEE (ASE)	49,8000	0,00%	50,0000	50,0000	49,6000	1 181	58 962	17.05.2024
ASTARTA (AST)	26,5500	0,00%	26,7000	26,7500	25,7000	25 198	658 920	17.05.2024
ATAL (1AT)	64,4000	4,04%	64,4000	64,8000	63,6000	5 477	350 317	17.05.2024
ATENDE (ATD)	2,8800	1,77%	2,8300	2,8800	2,8300	28 160	80 359	17.05.2024
ATLANTAPL (ATP)	18,7000	-	-	-	-	-	-	17.05.2024
ATLANTIS (ATS)	2,6500	1,15%	2,6200	2,6600	2,5700	2 090	5 447	17.05.2024
ATMGRUPA (ATG)	4,1500	-0,48%	4,1700	4,1700	4,1000	14 140	58 419	17.05.2024
ATREM (ATR)	13,2000	3,13%	12,7500	13,2500	12,7500	3 697	48 202	17.05.2024
AUTOPARTN (APR)	24,8000	0,61%	24,7500	25,2000	24,2000	74 114	1 835 624	17.05.2024
BAHOLDING (BAH)	0,1048	-	-	-	-	-	-	17.05.2024
BBIDEV (BBD)	4,3500	2,35%	4,3400	4,3500	4,3400	1 001	4 349	17.05.2024
BEDZIN (BDZ)	33,5500	-2,47%	34,9500	34,9500	33,2000	8 212	277 995	17.05.2024
BENEFIT (BFT)	2 720,0000	-1,27%	2 755,0000	2 765,0000	2 670,0000	1 827	4 974 015	17.05.2024
BEST (BST)	20,2000	-	-	-	-	-	-	17.05.2024
BETACOM (BCM)	5,9000	-2,48%	6,1000	6,1000	5,9000	949	5 743	17.05.2024
BIGCHEESE (BCS)	22,5000	3,93%	21,9500	22,5000	21,7500	3 243	71 463	17.05.2024
BIOCELTIX (BCX)	68,4000	2,09%	67,0000	68,4000	66,3000	2 825	189 942	17.05.2024
BIOMAXIMA (BMX)	14,1000	0,36%	14,2000	14,2000	13,8000	941	13 184	17.05.2024
BIOMEDLUB (BML)	5,0500	-0,59%	5,1200	5,1500	5,0200	93 019	474 996	17.05.2024
BIOPLANET (BIP)	17,5000	-2,23%	17,6000	17,8000	17,5000	1 522	26 783	17.05.2024
BIOTON (BIO)	3,5500	0,28%	3,5300	3,5500	3,5200	12 684	44 843	17.05.2024
BLOOBER (BLO)	25,4000	1,20%	25,1000	25,5000	25,1000	4 723	119 372	17.05.2024
BNPPPL (BNP)	93,8000	-0,21%	94,0000	94,0000	92,2000	4 719	443 016	17.05.2024
BOGDANKA (LWB)	31,4800	2,14%	30,8200	31,5200	30,6600	79 390	2 454 239	17.05.2024
BOOMBIT (BBT)	11,5000	0,00%	11,5000	11,6500	11,3500	1 255	14 425	17.05.2024
BORYSZEW (BRS)	6,1700	0,49%	6,1500	6,2000	6,1100	28 282	173 963	17.05.2024
BOS	14,7500	-0,34%	14,9500	15,0000	14,4000	15 971	234 922	17.05.2024
BOWIM (BOW)	6,8500	0,15%	6,8500	6,9000	6,8500	5 266	36 115	17.05.2024
BRAND24 (B24)	45,1000	0,00%	45,0000	45,4000	45,0000	4 015	181 443	17.05.2024
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17.05.2024
BUDIMEX (BDX)	747,5000	0,81%	741,5000	748,5000	732,5000	29 344	21 714 227	17.05.2024
BUMECH (BMC)	12,9800	-2,11%	13,2600	13,3400	12,7600	42 590	554 166	17.05.2024
CAPITAL (CPA)	0,7000	-	-	-	-	-	-	17.05.2024
CAPITEA (CAP)	0,5500	0,00%	0,5480	0,5560	0,5480	434 472	239 434	17.05.2024
CAPTORTX (CTX)	76,0000	0,00%	74,0000	77,0000	74,0000	444	33 767	17.05.2024
CASPAR (CSR)	8,9500	5,29%	8,9500	8,9500	8,9500	2	18	17.05.2024
CAVATINA (CAV)	14,8000	-1,33%	14,9500	14,9500	14,6000	3 766	55 102	17.05.2024
CCC	133,2000	0,30%	131,7000	134,5000	131,1000	201 684	26 804 885	17.05.2024
Reklama
CCENERGY (CCE)	0,3600	-	-	-	-	-	-	17.05.2024	Reklama
CDPROJEKT (CDR)	141,1000	-1,26%	142,2000	142,6500	140,6000	214 075	30 287 283	17.05.2024
CDRL (CDL)	14,8000	-0,67%	14,9000	15,2000	14,3000	2 127	31 265	17.05.2024
CELTIC (CPD)	4,0500	-0,74%	4,0800	4,0800	3,9600	285	1 131	17.05.2024
CEZ	155,2000	0,13%	158,5000	159,5000	155,2000	438	69 361	17.05.2024
CFI	0,2200	-1,79%	0,2220	0,2260	0,2200	53 500	12 020	17.05.2024
CIGAMES (CIG)	1,8270	-1,77%	1,8580	1,8700	1,8070	470 348	863 828	17.05.2024
CITYSERV (CTS)	4,9000	2,08%	4,8000	5,2500	4,7400	1 351	6 579	17.05.2024
CLNPHARMA (CLN)	16,8400	1,20%	16,6600	16,9000	16,3800	65 315	1 088 737	17.05.2024
CLOUD (CLD)	69,8000	-1,69%	69,2000	69,8000	69,0000	2 020	140 580	17.05.2024
COALENERG (CLE)	1,0200	-1,16%	1,0220	1,0420	1,0200	1 682	1 718	17.05.2024
COGNOR (COG)	8,3000	0,00%	8,2500	8,3900	8,1950	74 267	614 046	17.05.2024
COLUMBUS (CLC)	4,8500	1,04%	4,8000	4,8900	4,7600	19 918	95 750	17.05.2024
COMARCH (CMR)	251,5000	-2,71%	258,5000	259,0000	251,5000	2 602	658 786	17.05.2024
COMP (CMP)	96,2000	9,32%	92,0000	97,8000	92,0000	27 332	2 578 158	17.05.2024
COMPERIA (CPL)	6,4000	-	-	-	-	-	-	17.05.2024
COMPREMUM (CPR)	2,4200	4,31%	2,3400	2,4200	2,2800	34 085	80 173	17.05.2024
CORMAY (CRM)	0,6200	-1,59%	0,6280	0,6300	0,6140	5 453	3 413	17.05.2024
CREEPYJAR (CRJ)	545,0000	-2,68%	559,0000	559,0000	541,0000	430	234 312	17.05.2024
CREOTECH (CRI)	209,0000	0,00%	208,0000	210,0000	196,5000	1 777	361 846	17.05.2024
CYBERFLKS (CBF)	130,0000	-3,70%	134,5000	135,0000	130,0000	4 858	638 317	17.05.2024
CYFRPLSAT (CPS)	13,0600	0,31%	13,0200	13,2400	12,9100	844 373	11 070 443	17.05.2024
CZTOREBKA (CZT)	0,6300	0,00%	0,6300	0,6300	0,6300	200	126	17.05.2024
DADELO (DAD)	17,1000	-1,44%	17,3500	17,4000	17,1000	1 369	23 595	17.05.2024
DATAWALK (DAT)	59,6000	1,53%	59,0000	59,9000	57,6000	8 529	503 544	17.05.2024
DBENERGY (DBE)	17,6000	6,99%	16,5000	19,2000	16,5000	4 099	73 682	17.05.2024
DEBICA (DBC)	83,6000	0,72%	83,4000	83,6000	83,0000	2 147	178 830	17.05.2024
DECORA (DCR)	66,6000	1,22%	67,0000	67,0000	65,0000	2 453	161 604	17.05.2024
DEKPOL (DEK)	57,2000	-0,69%	57,2000	57,8000	56,0000	2 155	123 198	17.05.2024
DELKO (DEL)	9,4600	-0,21%	9,4800	9,4800	9,4200	3 533	33 393	17.05.2024
DEVELIA (DVL)	6,8500	4,10%	6,7000	6,8900	6,6800	316 104	2 152 838	17.05.2024
DGA	21,6000	-1,82%	22,2000	22,2000	20,8000	3 211	67 767	17.05.2024
DIGITANET (DIG)	59,6000	6,05%	56,2000	60,0000	56,2000	17 356	1 019 075	17.05.2024
DIGITREE (DTR)	9,3000	-	-	-	-	-	-	17.05.2024
DINOPL (DNP)	406,3000	-0,07%	406,6000	409,9000	402,9000	165 300	67 160 917	17.05.2024
DMGROUP (DMG)	3,3000	0,00%	3,3000	3,3200	3,2500	5 187	16 974	17.05.2024
DOMDEV (DOM)	192,4000	1,69%	189,2000	194,0000	187,2000	3 003	576 267	17.05.2024
DRAGOENT (DGE)	22,8000	2,24%	22,9000	23,3000	22,2000	1 640	36 967	17.05.2024
DROZAPOL (DPL)	3,8700	-2,52%	3,8600	3,8700	3,8600	1 100	4 256	17.05.2024
ECHO (ECH)	4,9000	0,00%	4,9500	4,9700	4,9000	3 969	19 638	17.05.2024
EDINVEST (EDI)	8,5000	0,24%	8,5000	8,5000	8,3800	2 057	17 464	17.05.2024
EFEKT (EFK)	7,4500	-	-	-	-	-	-	17.05.2024
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17.05.2024
ELEKTROTI (ELT)	27,8500	1,46%	27,5000	28,3000	27,3000	29 380	813 200	17.05.2024
ELKOP (EKP)	0,5200	1,17%	0,5020	0,5220	0,5020	36 612	18 704	17.05.2024
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	4	44	17.05.2024
ENAP (ENP)	1,9000	-	-	-	-	-	-	17.05.2024
ENEA (ENA)	10,7200	-0,83%	10,8200	10,8800	10,6300	558 271	5 977 626	17.05.2024
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	4	74	17.05.2024
ENERGA (ENG)	10,2600	1,58%	10,1800	10,3000	9,9300	29 192	296 242	17.05.2024
ENERGOINS (ENI)	2,6800	-1,47%	2,7100	2,8350	2,6800	64 324	176 037	17.05.2024
ENTER (ENT)	71,0000	-1,39%	71,4000	72,9000	69,3000	9 686	686 042	17.05.2024
ERBUD (ERB)	43,1000	0,94%	43,4000	43,8000	42,4000	7 178	309 722	17.05.2024
ERG	53,0000	0,00%	53,0000	53,0000	53,0000	200	10 600	17.05.2024
ESOTIQ (EAH)	40,9000	-1,92%	41,0000	41,4000	39,5000	4 651	188 115	17.05.2024
ESTAR (EST)	1,4600	-	-	-	-	-	-	17.05.2024
EUCO (EUC)	1,1000	-0,45%	1,1050	1,1050	1,0600	3 305	3 520	17.05.2024
EUROCASH (EUR)	13,6400	1,19%	13,5200	13,7000	13,4500	344 969	4 691 639	17.05.2024
EUROHOLD (EHG)	3,5000	3,55%	3,7200	3,7400	3,3400	7 486	26 898	17.05.2024
EUROTEL (ETL)	47,0000	0,21%	46,9000	47,5000	46,8000	5 065	238 847	17.05.2024
FABRITY (FAB)	38,0000	1,33%	37,5000	38,0000	37,5000	646	24 433	17.05.2024
FASING (FSG)	13,7000	0,00%	13,7000	13,7000	13,7000	1	14	17.05.2024
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17.05.2024
FEERUM (FEE)	6,6600	0,00%	6,6600	6,6600	6,5000	6 112	39 779	17.05.2024
FERRO (FRO)	37,5000	-0,27%	37,1000	37,6000	36,7000	4 406	163 958	17.05.2024
FERRUM (FER)	4,6000	0,00%	4,6000	4,6800	4,6000	1 550	7 149	17.05.2024
FMG	101,5000	0,50%	102,5000	122,0000	101,5000	6 277	694 499	17.05.2024
FON	5,5200	0,00%	5,5200	5,5200	5,3800	2 104	11 370	17.05.2024
FORTE SA (FTE)	22,8000	-0,44%	22,9000	22,9000	22,4000	2 819	64 007	17.05.2024
GAMEOPS (GOP)	22,4000	-0,44%	22,4000	22,7000	21,8000	2 509	55 838	17.05.2024
Reklama
GAMFACTOR (GIF)	12,9500	0,39%	12,7000	12,9500	12,7000	72	918	17.05.2024	Reklama
GENOMTEC (GMT)	12,6000	-1,56%	12,8000	12,8000	12,4400	17 393	218 674	17.05.2024
GETIN (GTN)	0,4720	2,39%	0,4620	0,4955	0,4620	980 871	468 782	17.05.2024
GIGROUP (GIG)	1,4050	0,36%	1,4000	1,4100	1,4000	412	578	17.05.2024
GOBARTO (GOB)	44,7000	-0,22%	44,7000	44,8000	43,3000	251	11 206	17.05.2024
GPW	46,5000	-0,85%	46,5000	46,9000	45,2000	80 164	3 703 519	17.05.2024
GREENX (GRX)	2,2780	0,98%	2,2660	2,2900	2,2420	148 742	336 650	17.05.2024
GRENEVIA (GEA)	2,6650	-0,93%	2,7000	2,7000	2,6500	125 024	334 547	17.05.2024
GRODNO (GRN)	11,1000	0,54%	11,0400	11,1000	11,0000	3 235	35 726	17.05.2024
GRUPAAZOTY (ATT)	23,7000	-3,81%	24,6000	24,7200	23,5400	320 998	7 689 885	17.05.2024
GRUPRACUJ (GPP)	62,5000	0,16%	62,4000	62,7000	61,9000	8 577	535 382	17.05.2024
GTC	5,2200	2,35%	5,1200	5,2600	5,0400	816	4 158	17.05.2024
HANDLOWY (BHW)	108,0000	0,19%	107,2000	108,6000	106,2000	70 757	7 571 192	17.05.2024
HARPER (HRP)	5,9200	2,78%	5,8000	5,9200	5,7500	4 143	23 922	17.05.2024
HELIO (HEL)	24,4000	0,00%	24,6000	24,6000	24,2000	399	9 786	17.05.2024
HERKULES (HRS)	0,8080	2,54%	0,7900	0,8080	0,7700	91 652	70 861	17.05.2024
HMINWEST (HMI)	48,2000	0,00%	48,2000	48,2000	48,2000	66	3 181	17.05.2024
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	17.05.2024
HUUUGE-S144 (HUGE)	22,9500	-1,50%	23,3000	23,4500	22,7500	40 914	940 693	17.05.2024
HYDROTOR (HDR)	33,0000	2,80%	32,1000	33,0000	32,0000	1 461	47 815	17.05.2024
IALBGR (IAG)	0,4460	0,68%	0,4430	0,4460	0,4430	2 000	892	17.05.2024
IBSM (IBS)	103,0000	11,96%	96,2000	105,5000	96,2000	918	93 906	17.05.2024
IDMPL (IDM)	0,6050	0,83%	0,6000	0,6150	0,6000	10 400	6 269	17.05.2024
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17.05.2024
IFIRMA (IFI)	23,8000	4,39%	22,8000	24,1000	22,5000	8 200	193 382	17.05.2024
IFSA (IFR)	0,3930	-	-	-	-	-	-	17.05.2024
IIAAV (IIA)	101,4000	0,00%	101,4000	101,4000	101,4000	11	1 115	17.05.2024
IMCOMPANY (IMC)	8,0200	0,75%	7,9000	8,0200	7,7200	4 811	37 676	17.05.2024
IMMOBILE (GKI)	3,2500	1,56%	3,2000	3,2500	3,1400	4 121	13 070	17.05.2024
IMPERIO (IMP)	1,0800	-	-	-	-	-	-	17.05.2024
IMS	4,4800	0,45%	4,3700	4,4800	4,3500	5 495	24 267	17.05.2024
INC	2,5300	-3,80%	2,6100	2,6100	2,5300	2 540	6 474	17.05.2024
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17.05.2024
INGBSK (ING)	291,0000	-0,51%	292,0000	292,0000	285,0000	14 503	4 196 004	17.05.2024
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	2	16	17.05.2024
INSTALKRK (INK)	47,9000	5,97%	48,5000	48,5000	46,3000	84	3 977	17.05.2024
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17.05.2024
INTERBUD (ITB)	3,8500	0,52%	3,9200	3,9200	3,7000	5 815	22 585	17.05.2024
INTERCARS (CAR)	554,0000	2,97%	543,0000	555,0000	537,0000	1 440	790 909	17.05.2024
INTERSPPL (IPO)	0,9200	-4,76%	0,9660	0,9660	0,9200	19 137	17 695	17.05.2024
INTROL (INL)	10,7500	-0,46%	10,8000	10,8000	10,7000	1 591	17 115	17.05.2024
IPOPEMA (IPE)	3,7400	0,00%	3,7600	3,7600	3,4300	53 152	194 872	17.05.2024
IZOBLOK (IZB)	55,0000	-	-	-	-	-	-	17.05.2024
IZOLACJA (IZO)	3,3000	-1,79%	3,3600	3,3600	3,2800	5 760	18 987	17.05.2024
IZOSTAL (IZS)	2,9000	0,69%	2,8800	2,9100	2,8100	22 043	63 393	17.05.2024
JRHOLDING (JRH)	6,6000	-2,94%	6,6400	6,6400	6,5200	1 956	12 914	17.05.2024
JSW	31,9800	2,53%	31,1500	32,1600	30,9100	567 008	17 986 325	17.05.2024
JWWINVEST (JWW)	3,5900	-1,37%	3,5600	3,6000	3,5300	3 175	11 317	17.05.2024
KCI	0,8400	1,45%	0,8280	0,8420	0,8280	23 955	19 972	17.05.2024
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17.05.2024
KERNEL (KER)	11,6800	14,06%	10,2800	12,2000	10,1800	78 523	884 678	17.05.2024
KETY (KTY)	882,0000	-0,56%	890,0000	892,5000	879,5000	21 543	19 009 669	17.05.2024
KGHM (KGH)	164,3500	4,58%	156,9500	165,0000	155,0000	1 112 840	178 907 727	17.05.2024
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	204	3 223	17.05.2024
KINOPOL (KPL)	14,7500	-1,34%	14,9500	14,9500	14,7500	3 099	45 914	17.05.2024
KOGENERA (KGN)	50,5000	0,00%	50,1000	50,6000	49,5000	5 833	291 969	17.05.2024
KOMPAP (KMP)	27,0000	-	-	-	-	-	-	17.05.2024
KOMPUTRON (KOM)	4,6700	3,43%	4,5900	4,6750	4,5900	1 147	5 333	17.05.2024
KPPD (KPD)	48,0000	-	-	-	-	-	-	17.05.2024
KRAKCHEM (KCH)	0,2800	-1,41%	0,2840	0,2840	0,2800	9 914	2 802	17.05.2024
KREDYTIN (KRI)	18,4500	0,00%	18,4500	18,4500	18,1000	6	110	17.05.2024
KRKA (KRK)	544,0000	0,00%	544,0000	546,0000	542,0000	71	38 700	17.05.2024
KRUK (KRU)	473,0000	0,51%	471,0000	474,6000	469,2000	13 690	6 466 366	17.05.2024
KRVITAMIN (KVT)	12,0500	0,84%	11,9500	12,0500	11,9000	1 096	13 046	17.05.2024
KSGAGRO (KSG)	1,5450	0,65%	1,5150	1,5500	1,4800	5 181	7 910	17.05.2024
LABOPRINT (LAB)	19,8000	-1,00%	19,4000	19,8000	19,4000	25	495	17.05.2024
LARK (LRK)	0,1500	-	-	-	-	-	-	17.05.2024
LARQ (LRQ)	2,3800	1,71%	2,2400	2,3800	2,2200	14 277	32 964	17.05.2024
LENA (LEN)	3,6900	-1,34%	3,6800	3,7400	3,6700	4 096	15 097	17.05.2024
LENTEX (LTX)	6,6000	0,61%	6,5600	6,6000	6,5600	3 714	24 404	17.05.2024
Reklama
LESS (LES)	0,2380	-0,83%	0,2370	0,2400	0,2360	60 677	14 497	17.05.2024	Reklama
LIBET (LBT)	1,3800	2,22%	1,3700	1,3800	1,3500	7 779	10 677	17.05.2024
LOKUM (LKD)	28,4000	0,71%	28,2000	28,4000	28,0000	569	16 110	17.05.2024
LPP	17 720,0000	0,74%	17 500,0000	17 760,0000	17 410,0000	2 818	49 603 920	17.05.2024
LSISOFT (LSI)	14,4000	-0,69%	14,5000	14,5000	14,4000	5 458	78 709	17.05.2024
LUBAWA (LBW)	4,5500	2,48%	4,4800	4,6200	4,2920	1 164 673	5 236 745	17.05.2024
MABION (MAB)	18,3800	3,14%	17,7400	18,7200	17,7400	73 630	1 351 108	17.05.2024
MAKARONPL (MAK)	22,3000	0,00%	22,3000	22,6000	21,6000	7 124	156 907	17.05.2024
MANGATA (MGT)	94,6000	-0,21%	94,6000	94,6000	93,2000	156	14 756	17.05.2024
MANYDEV (MAN)	1,0800	-0,92%	1,0000	1,0800	1,0000	7 195	7 357	17.05.2024
MARVIPOL (MVP)	8,1800	-0,49%	8,2600	8,2600	8,1200	14 846	121 458	17.05.2024
MAXCOM (MXC)	10,4000	-1,42%	10,4500	10,6000	10,1000	1 611	16 453	17.05.2024
MBANK (MBK)	649,2000	0,28%	647,4000	650,2000	632,6000	22 192	14 275 949	17.05.2024
MBWS (MBW)	13,5000	0,00%	13,5000	13,5000	13,5000	2	27	17.05.2024
MCI	26,9000	-1,47%	27,3000	27,3000	26,9000	5 154	139 604	17.05.2024
MDIENERGIA (MDI)	1,5050	0,33%	1,5000	1,5300	1,4850	4 860	7 242	17.05.2024
MEDICALG (MDG)	26,6000	-0,45%	26,7400	26,9000	26,3000	5 794	154 414	17.05.2024
MEDINICE (ICE)	7,7800	0,78%	7,7000	7,8900	7,7000	2 879	22 424	17.05.2024
MEGARON (MEG)	6,1000	0,83%	6,1000	6,1000	6,1000	39	238	17.05.2024
MENNICA (MNC)	20,5000	0,99%	20,3000	20,5000	20,3000	1 263	25 640	17.05.2024
MERCATOR (MRC)	45,6000	0,66%	45,0500	45,9000	44,6500	4 442	201 615	17.05.2024
MERCOR (MCR)	24,7000	1,23%	24,5000	24,9000	24,5000	2 898	71 490	17.05.2024
MEXPOLSKA (MEX)	4,6400	-0,43%	4,9400	4,9400	4,6400	4 783	22 703	17.05.2024
MFO	35,0000	1,16%	35,0000	35,0000	34,0000	1 802	61 759	17.05.2024
MILKILAND (MLK)	0,6000	0,00%	0,6000	0,6000	0,5860	8 371	5 022	17.05.2024
MILLENNIUM (MIL)	8,8300	-0,95%	8,9500	8,9500	8,7350	990 591	8 719 443	17.05.2024
MIRACULUM (MIR)	1,1950	-0,42%	1,2000	1,2000	1,1600	4 186	4 907	17.05.2024
MIRBUD (MRB)	11,9000	-2,46%	12,2600	12,3000	11,8000	287 848	3 451 602	17.05.2024
MLPGROUP (MLG)	83,4000	-0,48%	83,8000	83,8000	80,8000	107	8 739	17.05.2024
MLSYSTEM (MLS)	53,1000	7,93%	49,8000	53,1000	49,2500	15 519	801 616	17.05.2024
MOBRUK (MBR)	319,0000	-1,85%	326,5000	326,5000	319,0000	3 291	1 055 958	17.05.2024
MOJ	1,7000	-	-	-	-	-	-	17.05.2024
MOL	34,0000	0,00%	34,4000	34,4000	33,6600	19 456	659 312	17.05.2024
MOLECURE (MOC)	14,6400	-0,41%	14,6000	14,7200	14,4600	11 279	164 411	17.05.2024
MONNARI (MON)	5,5000	-1,79%	5,5600	5,5600	5,4200	7 831	42 619	17.05.2024
MOSTALPLC (MSP)	13,9500	-1,06%	14,0500	14,0500	13,9500	620	8 660	17.05.2024
MOSTALWAR (MSW)	7,2000	-2,96%	7,2800	7,3800	7,1000	3 032	21 847	17.05.2024
MOSTALZAB (MSZ)	4,7000	1,40%	4,6200	4,7100	4,6200	86 313	402 857	17.05.2024
MOVIEGAME (MOV)	33,5000	0,00%	33,5500	33,8000	32,8000	5 125	170 759	17.05.2024
MURAPOL (MUR)	40,5000	-0,98%	40,9000	40,9200	40,4000	41 465	1 680 325	17.05.2024
MUZA (MZA)	12,5000	-6,02%	13,1000	13,1500	12,1000	5 946	74 847	17.05.2024
MWTRADE (MWT)	5,7000	-	-	-	-	-	-	17.05.2024
NANOGROUP (NNG)	1,0250	1,99%	1,0250	1,0250	1,0250	487	499	17.05.2024
NEUCA (NEU)	941,0000	0,00%	941,0000	950,0000	936,0000	609	574 585	17.05.2024
NEWAG (NWG)	28,0000	0,00%	27,9000	28,0000	27,3000	1 814	50 367	17.05.2024
NEXITY (NXG)	2,5200	0,80%	2,5000	2,5200	2,5000	935	2 338	17.05.2024
NOVATURAS (NTU)	14,5000	-	-	-	-	-	-	17.05.2024
NOVAVISGR (NVG)	2,0900	-1,88%	2,1300	2,1300	2,0900	12 659	26 546	17.05.2024
NOVITA (NVT)	115,5000	0,43%	115,0000	115,5000	114,0000	137	15 672	17.05.2024
NTCAPITAL (NTC)	0,6680	-	-	-	-	-	-	17.05.2024
NTTSYSTEM (NTT)	7,4600	-0,53%	7,4800	7,5000	7,3800	9 959	74 500	17.05.2024
ODLEWNIE (ODL)	10,1000	0,00%	10,1000	10,1000	9,9800	245	2 468	17.05.2024
OEX	55,2000	-0,72%	55,4000	55,4000	54,4000	882	48 372	17.05.2024
ONDE (OND)	14,6200	0,83%	14,7600	14,9600	14,6000	13 486	198 144	17.05.2024
ONESANO (ONO)	1,2600	2,44%	1,2650	1,2650	1,2500	2 722	3 421	17.05.2024
OPONEO.PL (OPN)	59,6000	-1,65%	60,6000	60,8000	58,0000	5 824	349 235	17.05.2024
OPTEAM (OPM)	5,5600	0,00%	5,5800	5,5800	5,5000	1 491	8 282	17.05.2024
ORANGEPL (OPL)	8,6400	1,36%	8,5200	8,6800	8,5040	789 503	6 823 004	17.05.2024
ORCOGROUP (OPG)	2,2600	-	-	-	-	-	-	17.05.2024
ORZBIALY (OBL)	35,0000	0,00%	35,0000	35,0000	35,0000	1 090	38 150	17.05.2024
OTLOG (OTS)	39,4500	-0,25%	39,8000	39,8000	38,9000	6 672	262 055	17.05.2024
OTMUCHOW (OTM)	5,5000	-0,90%	5,5500	5,5500	5,5000	258	1 422	17.05.2024
OVOSTAR (OVO)	67,8000	-1,74%	69,0000	69,0000	67,8000	138	9 391	17.05.2024
PAMAPOL (PMP)	2,6200	1,55%	2,5800	2,6200	2,5800	2 352	6 074	17.05.2024
PANOVA (NVA)	16,3000	-3,55%	15,6000	16,3000	15,3500	4 916	77 214	17.05.2024
PASSUS (PAS)	41,0000	-3,76%	41,6000	42,9000	41,0000	525	21 944	17.05.2024
PATENTUS (PAT)	4,8200	3,77%	4,6300	4,8200	4,4900	42 677	196 948	17.05.2024
PBG	0,0220	-	-	-	-	-	-	17.05.2024
PBSFINANSE (PBF)	1,0500	-	-	-	-	-	-	17.05.2024
PCCEXOL (PCX)	2,8850	0,17%	2,8600	2,8900	2,8550	15 742	45 258	17.05.2024
Reklama
PCCROKITA (PCR)	94,4000	-4,65%	97,6000	97,9000	93,9000	26 166	2 486 188	17.05.2024	Reklama
PCFGROUP (PCF)	16,3200	0,37%	16,2600	16,9400	16,1800	3 791	62 868	17.05.2024
PEKABEX (PBX)	25,8000	0,00%	25,8000	26,1000	25,8000	3 406	88 448	17.05.2024
PEKAO (PEO)	161,7000	-1,49%	164,1000	164,1500	159,0000	1 221 537	196 338 806	17.05.2024
PEPCO (PCO)	21,3000	0,33%	21,2000	21,4100	20,9800	916 507	19 452 203	17.05.2024
PEPEES (PPS)	1,0800	0,00%	1,1000	1,1000	1,0750	23	25	17.05.2024
PGE	7,4640	1,28%	7,3120	7,4700	7,3000	3 066 414	22 732 638	17.05.2024
PGFGROUP (PGV)	0,4590	-0,22%	0,4530	0,4600	0,4490	7 362	3 313	17.05.2024
PHARMENA (PHR)	6,4400	1,26%	6,3800	6,4800	6,3800	7 747	49 690	17.05.2024
PHN	11,6500	0,00%	11,5000	11,7000	11,5000	263	3 027	17.05.2024
PHOTON (PEN)	7,5800	-3,56%	7,9000	7,9000	7,5800	4 630	35 595	17.05.2024
PKNORLEN (PKN)	70,6800	1,74%	69,5000	70,6800	69,0000	1 885 407	132 198 513	17.05.2024
PKOBP (PKO)	57,0600	-0,73%	57,1400	57,4600	56,2200	2 012 403	114 184 458	17.05.2024
PKPCARGO (PKP)	14,6800	-0,14%	14,7000	14,8800	14,3600	302 537	4 439 798	17.05.2024
PLAYWAY (PLW)	311,5000	-0,80%	314,5000	315,5000	308,5000	1 123	349 251	17.05.2024
PLAZACNTR (PLZ)	3,1000	-2,21%	3,1450	3,1800	3,0300	9 288	28 999	17.05.2024
PMPG (PGM)	2,8800	0,00%	2,8800	2,8800	2,8800	25	72	17.05.2024
POLENERGIA (PEP)	69,2000	-1,42%	70,4000	70,4000	68,4000	1 406	97 059	17.05.2024
POLICE (PCE)	11,6000	1,31%	11,3500	11,6000	11,3500	3 807	43 232	17.05.2024
POLIMEXMS (PXM)	3,7780	4,02%	3,6320	3,7800	3,6200	406 412	1 504 048	17.05.2024
POLTREG (PTG)	47,1000	0,21%	47,2000	48,4000	47,1000	752	35 514	17.05.2024
POLWAX (PWX)	1,5150	-0,33%	1,5200	1,5400	1,5100	15 775	24 046	17.05.2024
PRAGMAINK (PRI)	4,7000	3,07%	4,5500	4,7000	4,5500	3 802	17 790	17.05.2024
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17.05.2024
PROCHEM (PRM)	33,8000	-2,31%	34,4000	34,4000	32,6000	1 067	35 480	17.05.2024
PROJPRZEM (PJP)	20,2000	-1,46%	20,7000	20,7000	19,8000	2 296	46 241	17.05.2024
PROTEKTOR (PRT)	1,8800	-1,05%	1,9150	1,9200	1,8750	16 462	31 044	17.05.2024
PULAWY (ZAP)	60,0000	-0,99%	60,0000	60,4000	58,8000	149	8 854	17.05.2024
PURE (PUR)	7,5000	1,49%	7,2400	7,5500	7,1000	26 923	199 005	17.05.2024
PZU	55,3400	-0,29%	55,4000	55,9600	54,9400	2 126 171	117 657 508	17.05.2024
QUANTUM (QNT)	24,0000	-	-	-	-	-	-	17.05.2024
QUERCUS (QRS)	6,7000	0,90%	6,7000	6,7000	6,6000	2 512	16 677	17.05.2024
RAEN (RAE)	0,7440	-0,80%	0,7500	0,7500	0,7280	17 775	13 060	17.05.2024
RAFAKO (RFK)	0,9350	0,32%	0,9350	0,9380	0,9190	98 802	91 926	17.05.2024
RAFAMET (RAF)	15,6000	-	-	-	-	-	-	17.05.2024
RAINBOW (RBW)	112,2000	-4,27%	117,6000	119,0000	111,6000	71 330	8 103 385	17.05.2024
RANKPROGR (RNK)	3,7900	0,53%	3,8000	3,8100	3,7600	39 857	151 647	17.05.2024
RAWLPLUG (RWL)	14,8000	6,09%	13,9500	14,9000	13,9000	5 664	82 380	17.05.2024
REDAN (RDN)	0,2790	-3,46%	0,2890	0,2890	0,2700	66 814	18 383	17.05.2024
REGNON (REG)	0,7950	-	-	-	-	-	-	17.05.2024
REINHOLD (RHD)	0,0730	-	-	-	-	-	-	17.05.2024
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	17.05.2024
RELPOL (RLP)	6,1600	-3,45%	6,2200	6,3200	5,9200	38 162	234 152	17.05.2024
REMAK (RMK)	15,3000	0,00%	15,3000	15,4000	15,3000	371	5 696	17.05.2024
RENDER (RND)	147,0000	2,44%	143,5000	147,0000	138,0000	143	20 499	17.05.2024
RESBUD (RES)	0,5200	-1,52%	0,5280	0,5280	0,5100	28 100	14 472	17.05.2024
ROPCZYCE (RPC)	30,3000	-0,33%	30,4000	30,4000	30,3000	2 027	61 536	17.05.2024
RYVU (RVU)	55,8000	1,45%	55,0000	55,8000	53,0000	15 913	874 402	17.05.2024
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17.05.2024
SANOK (SNK)	21,8500	1,39%	21,4500	22,0000	21,3000	5 831	126 150	17.05.2024
SANPL (SPL)	506,0000	0,76%	500,0000	506,0000	491,0000	66 346	33 238 662	17.05.2024
SANTANDER (SAN)	20,7150	0,56%	20,4000	20,7650	20,3950	2 662	55 016	17.05.2024
SANWIL (SNW)	1,7050	0,00%	1,7100	1,7200	1,6700	35 004	58 998	17.05.2024
SCPFL (SCP)	164,0000	-0,24%	164,4000	165,0000	163,4000	1 614	265 105	17.05.2024
SECOGROUP (SWG)	34,4000	1,18%	34,0000	34,4000	34,0000	757	25 941	17.05.2024
SEKO (SEK)	13,3000	0,76%	13,3000	13,4000	13,2000	7 086	94 557	17.05.2024
SELENAFM (SEL)	34,7000	0,58%	34,6000	34,7000	34,5000	2 691	92 982	17.05.2024
SELVITA (SLV)	69,5000	0,00%	70,3000	70,4000	69,0000	1 683	117 567	17.05.2024
SERINUS (SEN)	3,0900	-1,28%	3,1200	3,1200	3,0300	4 061	12 458	17.05.2024
SESCOM (SES)	63,6000	0,63%	63,0000	63,6000	60,6000	2 035	129 317	17.05.2024
SFINKS (SFS)	0,7480	3,03%	0,7260	0,7490	0,7190	135 228	99 727	17.05.2024
SHOPER (SHO)	39,0000	-1,27%	39,6000	39,8000	39,0000	29 613	1 155 102	17.05.2024
SILVAIR-REGS (SVRS)	4,0400	-10,22%	4,5000	4,5000	4,0000	8 852	37 285	17.05.2024
SILVANO (SFG)	4,6800	-	-	-	-	-	-	17.05.2024
SIMFABRIC (SIM)	3,6500	3,69%	3,5150	3,7000	3,4550	33 736	121 390	17.05.2024
SKARBIEC (SKH)	21,6000	-1,82%	21,5000	22,0000	21,5000	1 420	30 987	17.05.2024
SKYLINE (SKL)	1,5400	-	-	-	-	-	-	17.05.2024
SNIEZKA (SKA)	89,8000	2,05%	88,0000	90,0000	88,0000	578	51 157	17.05.2024
SOHODEV (SHD)	0,4060	-0,49%	0,4060	0,4060	0,4060	171	69	17.05.2024
SONEL (SON)	18,5000	2,21%	18,5500	18,5500	18,0000	1 035	19 022	17.05.2024
Reklama
SOPHARMA (SPH)	13,0500	-1,51%	13,0500	13,0500	13,0500	99	1 292	17.05.2024	Reklama
SPYROSOFT (SPR)	428,0000	-1,38%	432,0000	434,0000	428,0000	27	11 638	17.05.2024
STALEXP (STX)	2,9150	-0,34%	2,9250	2,9450	2,8950	67 247	195 661	17.05.2024
STALPROD (STP)	221,5000	-0,23%	219,5000	224,5000	217,5000	6 621	1 455 119	17.05.2024
STALPROFI (STF)	8,9200	-1,55%	9,0600	9,0600	8,8000	10 732	95 592	17.05.2024
STAPORKOW (ZUK)	2,5200	-0,79%	2,5400	2,5400	2,4800	4 671	11 699	17.05.2024
STARHEDGE (SHG)	0,3980	-	-	-	-	-	-	17.05.2024
SUNEX (SNX)	10,5200	1,35%	10,3200	10,8000	10,2200	13 364	139 673	17.05.2024
SYGNITY (SGN)	64,0000	0,00%	63,2000	64,4000	63,2000	4 084	262 013	17.05.2024
SYNEKTIK (SNT)	136,0000	5,92%	129,0000	137,2000	127,6000	48 018	6 370 397	17.05.2024
TALEX (TLX)	18,0000	4,05%	17,5000	18,0000	17,3000	1 049	18 285	17.05.2024
TARCZYNSKI (TAR)	66,4000	3,43%	63,4000	66,4000	63,4000	362	23 729	17.05.2024
TATRY (TMR)	110,0000	0,00%	110,0000	110,0000	110,0000	19	2 090	17.05.2024
TAURONPE (TPE)	3,6000	-0,14%	3,5860	3,6490	3,5580	3 336 655	12 040 057	17.05.2024
TBULL (TBL)	4,5600	-0,87%	4,5600	4,5600	4,5600	101	461	17.05.2024
TENDERHUT (THG)	11,0000	2,80%	10,8000	11,0000	10,3000	1 004	10 826	17.05.2024
TERMOREX (TRR)	0,7000	-	-	-	-	-	-	17.05.2024
TESGAS (TSG)	3,1800	0,00%	3,1900	3,1900	3,1200	13 172	41 394	17.05.2024
TEXT (TXT)	92,2000	0,44%	92,0000	93,3000	91,4000	25 545	2 356 155	17.05.2024
TIM	50,5000	-	-	-	-	-	-	17.05.2024
TORPOL (TOR)	34,3000	-0,15%	34,4000	34,4500	33,8000	49 168	1 676 476	17.05.2024
TOWERINV (TOW)	3,1800	2,58%	3,0400	3,3000	3,0400	22 574	70 622	17.05.2024
TOYA (TOA)	8,0600	-1,35%	8,1500	8,1600	8,0600	32 264	262 143	17.05.2024
TRAKCJA (TRK)	2,5000	1,21%	2,4800	2,5400	2,4200	146 484	364 377	17.05.2024
TRANSPOL (TRN)	3,9200	2,08%	3,8500	3,9200	3,8400	14 446	56 001	17.05.2024
TRITON (TRI)	4,7800	-	-	-	-	-	-	17.05.2024
TSGAMES (TEN)	94,1000	-1,47%	95,8000	96,0000	93,5500	9 837	929 401	17.05.2024
ULMA (ULM)	73,0000	0,00%	74,0000	74,0000	72,0000	6	437	17.05.2024
ULTGAMES (ULG)	11,0000	-2,65%	11,0500	11,1500	11,0000	731	8 046	17.05.2024
UNFOLD (UNF)	1,5600	-	-	-	-	-	-	17.05.2024
UNIBEP (UNI)	10,2500	-0,49%	10,3000	10,3000	10,1500	12 766	130 235	17.05.2024
UNICREDIT (UCG)	156,0000	1,27%	154,0400	156,0000	154,0400	12	1 868	17.05.2024
UNIMA (U2K)	6,0500	-1,63%	6,0500	6,0500	6,0500	75	454	17.05.2024
UNIMOT (UNT)	130,4000	0,31%	130,0000	131,2000	127,2000	2 749	356 000	17.05.2024
URTESTE (URT)	94,0000	0,00%	94,0000	97,6000	92,0000	1 131	106 400	17.05.2024
VERCOM (VRC)	130,0000	0,78%	129,0000	130,0000	126,0000	1 658	213 677	17.05.2024
VIGOPHOTN (VGO)	504,0000	-0,40%	508,0000	510,0000	500,0000	903	453 196	17.05.2024
VINDEXUS (VIN)	9,2400	-2,33%	9,4000	9,4000	9,1000	5 523	51 127	17.05.2024
VISTAL (VTL)	0,5990	-	-	-	-	-	-	17.05.2024
VIVID (VVD)	0,5660	-0,35%	0,5680	0,5680	0,5600	7 624	4 305	17.05.2024
VOTUM (VOT)	45,6000	0,88%	45,4500	46,0000	45,4500	17 860	816 135	17.05.2024
VOXEL (VOX)	92,0000	2,22%	90,0000	92,0000	89,2000	10 577	963 844	17.05.2024
VRG	3,4000	-0,29%	3,4000	3,4000	3,3300	3 531 035	11 934 743	17.05.2024
WARIMPEX (WXF)	4,0000	1,27%	3,9400	4,0000	3,9300	4 725	18 876	17.05.2024
WASKO (WAS)	1,7300	0,29%	1,7300	1,7400	1,6950	40 028	68 848	17.05.2024
WAWEL (WWL)	684,0000	0,88%	674,0000	686,0000	674,0000	46	31 366	17.05.2024
WIELTON (WLT)	8,1600	-2,04%	8,3200	8,3200	8,1000	20 853	170 825	17.05.2024
WIKANA (WIK)	8,7500	0,00%	8,7000	8,7500	8,7000	1 058	9 206	17.05.2024
WINVEST (WIS)	0,4800	-	-	-	-	-	-	17.05.2024
WIRTUALNA (WPL)	127,8000	0,31%	127,8000	128,8000	124,6000	2 777	353 091	17.05.2024
WITTCHEN (WTN)	33,3500	-1,62%	33,9000	33,9000	33,0500	28 857	962 238	17.05.2024
WOJAS (WOJ)	8,1800	-	-	-	-	-	-	17.05.2024
XPLUS (XPL)	1,5000	3,09%	1,4600	1,5150	1,4050	43 859	64 508	17.05.2024
XTPL (XTP)	130,6000	0,77%	129,0000	130,6000	127,0000	2 499	322 435	17.05.2024
XTRADEBDM (XTB)	72,0000	1,41%	71,4000	72,0000	69,8800	209 340	14 876 958	17.05.2024
YOLO (YOL)	0,3350	-	-	-	-	-	-	17.05.2024
ZAMET (ZMT)	1,5800	-0,63%	1,5950	1,5950	1,5550	190 474	301 818	17.05.2024
ZEPAK (ZEP)	19,7000	-1,20%	19,9400	19,9400	19,5000	31 871	626 862	17.05.2024
ZREMB (ZRE)	4,3600	0,46%	4,3400	4,5350	4,2300	78 000	342 050	17.05.2024
ZUE	9,9600	-2,35%	10,0000	10,1000	9,7000	14 808	145 775	17.05.2024

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.