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	86 575,30	2,58%	85 124,34	86 731,72	84 688,11	84 393,73	1 635 697 917	06.05.2024
WIG20	2 547,53	3,12%	2 493,56	2 553,52	2 479,34	2 470,52	1 387 317 567	06.05.2024
WIG30	3 161,93	3,23%	3 093,87	3 167,94	3 077,29	3 063,04	1 508 179 114	06.05.2024
mWIG40	6 369,03	1,70%	6 300,22	6 379,29	6 267,42	6 262,27	180 355 096	06.05.2024
sWIG80	24 291,29	0,26%	24 272,24	24 303,72	24 137,79	24 228,71	52 239 751	06.05.2024
WIG-BANKI	13 819,18	1,72%	13 690,62	13 860,90	13 530,84	13 586,17	460 742 751	06.05.2024
WIG-BUDOW	8 582,02	2,08%	8 452,97	8 622,65	8 409,14	8 407,15	59 162 889	06.05.2024
WIG-CHEMIA	9 786,03	0,75%	9 778,60	9 920,96	9 661,15	9 713,09	5 350 254	06.05.2024
WIG-ENERG	2 253,88	1,48%	2 209,83	2 257,02	2 184,81	2 220,94	65 900 191	06.05.2024
WIG-INFO	5 025,27	1,10%	4 994,07	5 027,93	4 977,92	4 970,73	17 381 311	06.05.2024
WIG-MEDIA	8 311,24	0,04%	8 363,67	8 370,51	8 250,56	8 307,51	10 406 549	06.05.2024
WIG-NRCHOM	4 420,81	0,60%	4 425,87	4 438,96	4 400,40	4 394,35	6 103 879	06.05.2024
WIG-PALIWA	6 943,83	2,55%	6 827,93	6 963,21	6 774,90	6 771,09	88 045 455	06.05.2024
WIG-Poland	90 377,26	2,60%	89 134,69	90 377,26	89 134,69	88 085,68	1 603 755 139	06.05.2024
WIG-SPOZYW	2 160,23	0,56%	2 172,87	2 188,55	2 140,15	2 148,15	1 263 686	06.05.2024
WIG20lev	511,20	6,17%	490,16	513,54	484,62	481,48	1 387 317 567	06.05.2024
WIG20short	3 069,18	-2,99%	3 138,30	3 156,51	3 061,51	3 163,92	1 387 317 567	06.05.2024
GPWB-B1Y3Y	1 172,53	0,03%	1 172,34	1 172,53	1 172,34	1 172,15	-	06.05.2024
GPWB-B1Y4Y	1 172,90	0,07%	1 172,87	1 172,90	1 172,87	1 172,08	-	06.05.2024
GPWB-B1Y5Y	1 169,10	0,14%	1 169,10	1 169,10	1 169,10	1 167,51	-	06.05.2024
GPWB-B3Y5Y	1 173,64	0,21%	1 173,78	1 173,78	1 173,64	1 171,15	-	06.05.2024
GPWB-B5Y	1 165,57	0,48%	1 166,01	1 166,01	1 165,57	1 160,00	-	06.05.2024
GPWB-BWZ	1 189,57	0,01%	1 189,62	1 189,62	1 189,57	1 189,42	-	06.05.2024
INNOVATOR	1 454,49	0,85%	1 448,58	1 454,49	1 448,58	1 442,18	234 053 011	06.05.2024
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	180 355 096	06.05.2024
mWIG40TR	9 370,58	1,70%	9 269,33	9 385,68	9 221,08	9 213,50	180 355 096	06.05.2024
mWIG40TRlv	12 276,61	3,35%	12 015,53	12 315,55	11 891,12	11 878,67	180 355 096	06.05.2024
mWIG40TRsh	2 824,17	-1,59%	2 855,70	2 870,73	2 819,47	2 869,66	180 355 096	06.05.2024
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	52 239 751	06.05.2024
sWIG80TR	35 643,33	0,26%	35 615,38	35 661,57	35 418,10	35 551,51	52 239 751	06.05.2024
WIG140	1 676,96	2,67%	1 647,84	1 680,15	1 639,21	1 633,38	1 619 912 414	06.05.2024
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	1 387 317 567	06.05.2024
WIG20TR	5 168,52	3,12%	5 059,03	5 180,67	5 030,16	5 012,27	1 387 317 567	06.05.2024
WIG20TRlev	4 159,09	6,17%	3 987,95	4 178,08	3 942,82	3 917,21	1 387 317 567	06.05.2024
WIG20TRsht	3 085,22	-3,00%	3 154,70	3 173,02	3 077,51	3 180,57	1 387 317 567	06.05.2024
WIG30TR	6 304,86	3,23%	6 169,15	6 316,85	6 136,09	6 107,67	1 508 179 114	06.05.2024
WIG-CEE	1 759,34	-0,28%	1 759,46	1 759,46	1 759,26	1 764,26	498 689	06.05.2024
WIGdiv	1 765,57	2,45%	1 735,90	1 767,73	1 732,72	1 723,39	225 084 886	06.05.2024
WIG-ESG	14 429,15	2,75%	14 177,89	14 459,84	14 091,71	14 043,51	1 560 958 618	06.05.2024
WIG.GAMES	16 030,00	3,27%	15 672,96	16 099,21	15 527,70	15 521,87	99 146 974	06.05.2024
WIG-GORNIC	4 823,01	3,10%	4 746,79	4 830,06	4 743,81	4 678,20	113 825 694	06.05.2024
WIG-GRY	13 346,52	3,19%	13 057,48	13 470,13	12 950,22	12 934,25	102 735 994	06.05.2024
WIG-LEKI	2 851,57	0,13%	2 847,48	2 854,97	2 827,67	2 847,77	2 902 017	06.05.2024
WIG-MOTO	8 641,48	0,39%	8 596,92	8 655,14	8 571,00	8 607,77	1 676 165	06.05.2024
WIG.MS-BAS	11 669,82	2,52%	11 487,24	11 683,77	11 374,57	11 382,49	174 692 268	06.05.2024
WIG.MS-FIN	17 360,47	2,42%	17 088,03	17 417,19	16 929,77	16 950,92	465 362 271	06.05.2024
WIG-ODZIEZ	9 935,98	5,14%	9 559,31	9 935,98	9 539,83	9 449,82	134 156 830	06.05.2024
WIGtech	12 097,18	1,96%	11 942,17	12 114,39	11 890,70	11 864,66	155 559 421	06.05.2024
WIGtechTR	13 443,01	1,96%	13 270,76	13 462,13	13 213,57	13 184,62	155 559 421	06.05.2024
WIG-Ukrain	203,87	-0,13%	205,40	205,40	203,87	204,13	276 351	06.05.2024

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2800	1,23%	3,2650	3,3150	3,2300	12 917	42 320	06.05.2024	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	1 251	1 195	06.05.2024
11BIT (11B)	577,0000	3,22%	559,0000	578,0000	550,0000	2 891	1 627 535	06.05.2024
3RGAMES (3RG)	0,2850	0,00%	0,2900	0,2900	0,2790	51 086	14 525	06.05.2024
ABPL (ABE)	89,8000	1,35%	89,0000	90,8000	88,0000	3 260	290 694	06.05.2024
ACAUTOGAZ (ACG)	32,7000	0,62%	32,5000	32,8000	32,5000	2 685	87 515	06.05.2024
ACTION (ACT)	19,3800	-0,10%	19,2600	19,4800	19,2600	18 265	353 972	06.05.2024
ADIUVO (ADV)	0,9400	-	-	-	-	-	-	06.05.2024
AGORA (AGO)	10,7800	3,65%	10,4000	10,8200	10,4000	19 800	211 168	06.05.2024
AGROTON (AGT)	3,0000	0,00%	3,0000	3,0000	3,0000	38	114	06.05.2024
AIGAMES (ALG)	1,4350	-3,04%	1,4800	1,4800	1,4350	2 824	4 088	06.05.2024
AILLERON (ALL)	17,2600	2,74%	16,9400	17,2800	16,9400	25 924	444 970	06.05.2024
AIRWAY (AWM)	0,2640	-2,22%	0,2730	0,2745	0,2555	351 002	92 563	06.05.2024
ALIOR (ALR)	107,4000	3,37%	104,3000	107,7000	103,9000	285 847	30 455 546	06.05.2024
ALLEGRO (ALE)	36,9050	7,91%	34,6200	37,5900	34,6200	6 018 076	218 935 788	06.05.2024
ALTA (AAT)	1,9350	-7,86%	2,1000	2,1000	1,9350	28 384	57 203	06.05.2024
ALTUSTFI (ALI)	2,8500	-2,40%	2,8400	2,8900	2,7500	994	2 805	06.05.2024
AMBRA (AMB)	27,7000	-0,72%	27,9000	28,5000	27,5000	8 274	230 319	06.05.2024
AMICA (AMC)	70,7000	-0,14%	71,0000	71,4000	70,0000	4 875	342 466	06.05.2024
AMPLI (APL)	1,1400	-	-	-	-	-	-	06.05.2024
AMREST (EAT)	26,2000	-0,19%	26,8000	27,1000	26,2000	56 190	1 505 455	06.05.2024
ANSWEAR (ANR)	23,4500	0,21%	23,4000	23,8500	23,2500	8 253	193 418	06.05.2024
APATOR (APT)	15,0200	2,60%	14,6800	15,1000	14,5400	21 258	314 989	06.05.2024
APLISENS (APN)	23,2000	0,87%	23,1000	23,2000	22,2000	323	7 420	06.05.2024
APSENERGY (APE)	2,7400	-7,12%	2,9500	2,9500	2,6300	10 975	30 365	06.05.2024
ARCHICOM (ARH)	32,7000	-3,82%	35,0000	35,0000	32,7000	2 516	84 933	06.05.2024
ARCTIC (ATC)	21,3600	3,49%	20,7400	21,6000	20,7400	43 911	931 181	06.05.2024
ARTIFEX (ART)	28,7000	-0,35%	28,3000	28,8000	27,9000	7 187	205 300	06.05.2024
ASBIS (ASB)	26,0400	5,85%	24,7000	26,1800	24,6200	120 104	3 052 967	06.05.2024
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	06.05.2024
ASSECOBS (ABS)	60,8000	-1,94%	62,2000	62,2000	60,6000	1 682	103 972	06.05.2024
ASSECOPOL (ACP)	81,2000	1,12%	80,6500	81,7500	80,1500	50 252	4 082 280	06.05.2024
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,8000	3 414	170 459	06.05.2024
ASTARTA (AST)	27,1500	-0,37%	27,3000	27,5000	27,0000	9 513	258 385	06.05.2024
ATAL (1AT)	60,5000	-0,17%	61,0000	61,0000	60,5000	6 752	411 680	06.05.2024
ATENDE (ATD)	3,1400	0,32%	3,1200	3,1500	3,0800	29 807	92 288	06.05.2024
ATLANTAPL (ATP)	18,6500	0,00%	18,2500	18,6500	18,2500	1 041	19 006	06.05.2024
ATLANTIS (ATS)	2,3300	2,64%	2,2500	2,3900	2,2500	20 372	47 205	06.05.2024
ATMGRUPA (ATG)	3,8700	-0,26%	3,8800	3,9200	3,8500	16 882	65 462	06.05.2024
ATREM (ATR)	12,7500	-1,54%	12,4000	12,9000	12,4000	4 297	54 670	06.05.2024
AUTOPARTN (APR)	26,8000	1,13%	26,6000	26,9500	26,3000	37 622	997 776	06.05.2024
BAHOLDING (BAH)	0,1048	-	-	-	-	-	-	06.05.2024
BBIDEV (BBD)	4,4300	3,75%	4,2600	4,4800	4,2500	6 033	26 292	06.05.2024
BEDZIN (BDZ)	37,2000	-5,34%	39,9500	40,8500	36,4500	27 137	1 045 971	06.05.2024
BENEFIT (BFT)	2 880,0000	5,11%	2 765,0000	2 880,0000	2 740,0000	648	1 837 230	06.05.2024
BEST (BST)	20,0000	-	-	-	-	-	-	06.05.2024
BETACOM (BCM)	6,0500	-0,82%	6,1000	6,1000	6,0500	428	2 591	06.05.2024
BIGCHEESE (BCS)	21,4000	11,34%	19,6800	21,6000	19,5000	16 726	340 174	06.05.2024
BIOCELTIX (BCX)	67,0000	0,00%	67,6000	69,5000	66,6000	1 731	116 462	06.05.2024
BIOMAXIMA (BMX)	14,0000	-2,10%	14,2500	14,2500	13,7000	3 122	43 676	06.05.2024
BIOMEDLUB (BML)	4,8000	-0,83%	4,8400	4,8700	4,7600	54 729	262 746	06.05.2024
BIOPLANET (BIP)	19,0000	-8,65%	20,2000	20,8000	18,4000	3 895	75 147	06.05.2024
BIOTON (BIO)	3,5450	1,29%	3,5000	3,5450	3,4950	77 754	274 228	06.05.2024
BLOOBER (BLO)	24,1500	-1,63%	24,5000	24,9000	24,1500	7 530	183 937	06.05.2024
BNPPPL (BNP)	102,5000	0,99%	102,0000	102,5000	99,6000	124 134	12 560 029	06.05.2024
BOGDANKA (LWB)	29,8600	4,41%	28,9000	29,9200	28,8000	52 586	1 548 495	06.05.2024
BOOMBIT (BBT)	10,9000	-1,80%	11,1000	11,1500	10,9000	4 122	45 396	06.05.2024
BORYSZEW (BRS)	6,2200	0,65%	6,2000	6,3700	6,1800	61 392	384 818	06.05.2024
BOS	15,8000	-0,63%	15,7500	16,0000	15,6000	11 190	176 501	06.05.2024
BOWIM (BOW)	6,7700	0,30%	6,8200	6,8400	6,7100	2 988	20 225	06.05.2024
BRAND24 (B24)	44,4000	-0,67%	44,8000	45,0000	44,4000	18 784	838 663	06.05.2024
BRASTER (BRA)	0,5800	-	-	-	-	-	-	06.05.2024
BUDIMEX (BDX)	722,5000	3,21%	705,5000	727,5000	700,0000	70 551	50 168 082	06.05.2024
BUMECH (BMC)	12,0200	1,69%	11,8200	12,1800	11,8200	9 998	120 933	06.05.2024
CAPITAL (CPA)	0,7500	-	-	-	-	-	-	06.05.2024
CAPITEA (CAP)	0,5700	0,00%	0,5700	0,5700	0,5600	435 029	247 069	06.05.2024
CAPTORTX (CTX)	80,0000	-3,61%	83,0000	86,4000	80,0000	1 386	116 339	06.05.2024
CASPAR (CSR)	9,0000	9,09%	8,2500	9,0000	8,2500	1 531	13 382	06.05.2024
CAVATINA (CAV)	14,6000	-8,75%	15,4500	15,4500	14,1000	6 479	94 465	06.05.2024
CCC	98,9000	5,78%	94,0000	98,9000	93,7000	365 565	35 685 704	06.05.2024
Reklama
CCENERGY (CCE)	0,4200	6,06%	0,4000	0,4200	0,4000	16 928	7 098	06.05.2024	Reklama
CDPROJEKT (CDR)	124,1000	3,81%	120,0000	126,4000	119,6500	695 889	86 372 682	06.05.2024
CDRL (CDL)	13,3000	0,00%	13,5000	13,5000	13,3000	227	3 056	06.05.2024
CELTIC (CPD)	3,8100	-4,27%	3,8300	3,9600	3,8100	8 882	34 247	06.05.2024
CEZ	150,4000	0,00%	150,4000	150,5000	147,8000	260	38 930	06.05.2024
CFI	0,2260	0,00%	0,2180	0,2260	0,2170	13 111	2 889	06.05.2024
CIGAMES (CIG)	1,8400	24,32%	1,5400	1,8480	1,5100	5 364 141	9 178 398	06.05.2024
CITYSERV (CTS)	5,2500	5,00%	5,0000	5,2500	5,0000	12	63	06.05.2024
CLNPHARMA (CLN)	15,6000	0,52%	15,6000	15,7000	15,3200	122 551	1 897 794	06.05.2024
CLOUD (CLD)	71,4000	-1,38%	72,0000	73,0000	68,8000	356	25 493	06.05.2024
COALENERG (CLE)	1,0500	-1,32%	1,0640	1,0640	1,0260	10 853	11 290	06.05.2024
COGNOR (COG)	8,4400	1,81%	8,1700	8,4800	8,1700	136 686	1 132 912	06.05.2024
COLUMBUS (CLC)	4,9400	0,00%	4,9400	4,9450	4,8500	17 916	87 889	06.05.2024
COMARCH (CMR)	254,0000	4,74%	242,5000	254,5000	242,5000	1 302	322 592	06.05.2024
COMP (CMP)	77,0000	-2,28%	78,8000	78,8000	76,0000	6 107	471 251	06.05.2024
COMPERIA (CPL)	6,8000	0,00%	6,9500	6,9500	6,8000	570	3 879	06.05.2024
COMPREMUM (CPR)	2,0900	-0,95%	2,0700	2,1300	2,0600	16 755	34 970	06.05.2024
CORMAY (CRM)	0,6060	2,71%	0,5860	0,6060	0,5600	137 242	78 186	06.05.2024
CREEPYJAR (CRJ)	595,0000	1,36%	587,0000	595,0000	566,0000	368	213 513	06.05.2024
CREOTECH (CRI)	179,5000	1,99%	175,0000	179,5000	175,0000	803	141 996	06.05.2024
CYFRPLSAT (CPS)	10,4200	4,43%	10,0000	10,4200	9,9960	1 339 139	13 777 907	06.05.2024
CZTOREBKA (CZT)	0,6700	-	-	-	-	-	-	06.05.2024
DADELO (DAD)	17,5000	-3,85%	18,2500	18,2500	17,3000	2 989	52 621	06.05.2024
DATAWALK (DAT)	65,2000	-0,91%	64,2000	68,0000	59,2000	84 479	5 325 709	06.05.2024
DBENERGY (DBE)	17,0000	-3,13%	17,7000	17,7000	16,9000	840	14 290	06.05.2024
DEBICA (DBC)	82,0000	-0,73%	82,4000	82,4000	79,0000	3 395	276 597	06.05.2024
DECORA (DCR)	64,0000	0,63%	64,2000	65,0000	60,2000	9 562	603 781	06.05.2024
DEKPOL (DEK)	51,6000	0,39%	51,4000	52,8000	51,4000	2 083	108 844	06.05.2024
DELKO (DEL)	9,5000	0,00%	9,5000	9,5000	9,4200	2 451	23 253	06.05.2024
DEVELIA (DVL)	6,8200	3,02%	6,7000	6,8300	6,6000	249 455	1 682 436	06.05.2024
DGA	17,5000	-0,57%	17,6000	17,9000	16,8000	7 034	123 050	06.05.2024
DIGITANET (DIG)	50,8000	2,01%	49,8000	51,0000	49,7000	16 666	836 558	06.05.2024
DIGITREE (DTR)	9,6000	-3,52%	9,6000	9,6000	9,6000	99	950	06.05.2024
DINOPL (DNP)	396,1000	2,43%	386,7000	398,0000	384,0000	253 569	99 260 402	06.05.2024
DMGROUP (DMG)	3,4700	-1,14%	3,5100	3,5100	3,3900	4 840	16 623	06.05.2024
DOMDEV (DOM)	180,0000	-0,22%	181,2000	181,8000	179,4000	2 382	429 717	06.05.2024
DRAGOENT (DGE)	25,4000	3,25%	25,0000	26,4000	24,1000	2 050	51 409	06.05.2024
DROZAPOL (DPL)	4,0400	3,59%	3,8800	4,0600	3,8800	6 735	26 526	06.05.2024
ECHO (ECH)	4,7500	0,85%	4,7000	4,7500	4,6800	26 318	124 254	06.05.2024
EDINVEST (EDI)	8,5000	0,00%	8,5800	8,6000	8,2200	3 715	31 784	06.05.2024
EFEKT (EFK)	7,4500	0,00%	7,4500	7,4500	7,4500	505	3 762	06.05.2024
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	06.05.2024
ELEKTROTI (ELT)	23,9000	3,02%	23,4000	23,9000	23,2000	50 086	1 181 124	06.05.2024
ELKOP (EKP)	0,4880	0,00%	0,4740	0,4990	0,4740	22 400	10 994	06.05.2024
EMCINSMED (EMC)	10,9000	-0,91%	10,9000	10,9000	10,9000	2	22	06.05.2024
ENAP (ENP)	1,9400	-	-	-	-	-	-	06.05.2024
ENEA (ENA)	8,7000	0,81%	8,5650	8,7550	8,3900	1 171 222	10 082 442	06.05.2024
ENELMED (ENE)	18,5000	3,93%	18,5000	18,5000	17,1000	202	3 500	06.05.2024
ENERGA (ENG)	9,6000	0,10%	9,4200	9,6000	9,4000	13 749	130 430	06.05.2024
ENERGOINS (ENI)	2,6600	-5,00%	2,8000	2,8000	2,6200	70 808	188 971	06.05.2024
ENTER (ENT)	66,5000	1,37%	65,6000	66,8000	64,1000	10 575	687 044	06.05.2024
ERBUD (ERB)	42,8000	-0,70%	43,0000	43,0000	40,7000	4 046	171 589	06.05.2024
ERG	55,0000	-	-	-	-	-	-	06.05.2024
ESOTIQ (EAH)	34,7000	0,29%	34,2000	34,7000	33,9000	2 218	75 727	06.05.2024
ESTAR (EST)	1,4600	-	-	-	-	-	-	06.05.2024
EUCO (EUC)	1,0950	-0,45%	1,1000	1,1000	1,0550	4 021	4 247	06.05.2024
EUROCASH (EUR)	13,8300	1,24%	13,7000	13,8800	13,4200	194 861	2 663 964	06.05.2024
EUROHOLD (EHG)	2,2000	-	-	-	-	-	-	06.05.2024
EUROTEL (ETL)	47,5000	2,15%	46,5000	48,8000	46,5000	8 832	418 783	06.05.2024
FABRITY (FAB)	37,0000	0,00%	37,0000	37,7000	36,8000	2 118	78 528	06.05.2024
FASING (FSG)	13,7000	-	-	-	-	-	-	06.05.2024
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	06.05.2024
FEERUM (FEE)	6,6200	0,30%	6,7000	6,7000	6,5000	2 701	17 628	06.05.2024
FERRO (FRO)	34,0000	-0,58%	34,2000	34,4000	33,8000	5 833	199 559	06.05.2024
FERRUM (FER)	4,3400	0,46%	4,3000	4,3400	4,3000	1 240	5 350	06.05.2024
FMG	111,5000	-1,33%	114,0000	114,5000	105,0000	147	15 827	06.05.2024
FON	5,0800	1,60%	5,0000	5,0800	5,0000	1 728	8 689	06.05.2024
FORTE SA (FTE)	23,2000	0,43%	23,1000	23,2000	21,8000	10 978	245 596	06.05.2024
GAMEOPS (GOP)	23,6500	8,49%	22,0000	23,6500	21,8500	18 019	406 524	06.05.2024
GAMFACTOR (GIF)	12,6500	-1,56%	12,8500	12,8500	12,1500	2 244	27 938	06.05.2024
Reklama
GENOMTEC (GMT)	12,6600	4,46%	12,3400	12,7600	12,1000	18 358	228 883	06.05.2024	Reklama
GETIN (GTN)	0,4610	-1,50%	0,4600	0,4725	0,4300	1 169 609	536 339	06.05.2024
GIGROUP (GIG)	1,3800	-3,50%	1,4000	1,4200	1,3800	14 004	19 563	06.05.2024
GOBARTO (GOB)	46,2000	1,54%	45,5000	46,2000	44,4000	1 208	55 289	06.05.2024
GPW	45,2000	1,57%	44,5000	45,4000	44,5000	66 957	3 021 775	06.05.2024
GREENX (GRX)	2,3600	1,72%	2,3400	2,4440	2,3400	451 754	1 082 095	06.05.2024
GRENEVIA (GEA)	2,3450	-2,70%	2,4400	2,4400	2,3300	297 348	702 783	06.05.2024
GRODNO (GRN)	11,0000	-0,18%	11,0200	11,1000	10,8600	6 793	74 795	06.05.2024
GRUPAAZOTY (ATT)	22,5000	1,81%	22,4800	22,9600	22,0200	196 941	4 439 169	06.05.2024
GRUPRACUJ (GPP)	63,5000	1,60%	62,5000	63,6000	61,9000	143 170	8 925 573	06.05.2024
GTC	5,2000	-1,89%	5,2800	5,3000	5,2000	410	2 148	06.05.2024
HANDLOWY (BHW)	111,0000	0,36%	110,6000	112,4000	110,4000	13 319	1 483 393	06.05.2024
HARPER (HRP)	5,9200	-5,58%	6,2600	6,3000	5,8100	22 466	136 623	06.05.2024
HELIO (HEL)	24,2000	-2,42%	24,2000	25,0000	24,2000	1 002	24 785	06.05.2024
HERKULES (HRS)	0,7800	-2,01%	0,8000	0,8140	0,7760	8 317	6 606	06.05.2024
HMINWEST (HMI)	48,3000	0,00%	48,3000	48,3000	48,1000	1 520	73 146	06.05.2024
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	06.05.2024
HUUUGE-S144 (HUGE)	24,7500	-0,20%	24,7000	24,9500	24,5500	10 511	260 088	06.05.2024
HYDROTOR (HDR)	33,2000	-1,78%	33,8000	33,8000	33,2000	56	1 890	06.05.2024
IALBGR (IAG)	0,4100	-6,82%	0,4400	0,4400	0,4100	352	147	06.05.2024
IBSM (IBS)	109,5000	-2,23%	112,0000	112,5000	107,0000	94	10 189	06.05.2024
IDMPL (IDM)	0,5550	-4,31%	0,5550	0,5550	0,5550	36	20	06.05.2024
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	06.05.2024
IFIRMA (IFI)	22,4000	1,82%	22,2000	22,6000	22,1000	2 434	54 372	06.05.2024
IFSA (IFR)	0,3930	-	-	-	-	-	-	06.05.2024
IIAAV (IIA)	103,6000	4,65%	101,0000	103,6000	101,0000	5	513	06.05.2024
IMCOMPANY (IMC)	8,4000	0,00%	8,5600	8,5600	8,3200	478	4 013	06.05.2024
IMMOBILE (GKI)	3,2700	-4,39%	3,3500	3,4200	3,2400	10 895	35 693	06.05.2024
IMPERIO (IMP)	1,0800	-	-	-	-	-	-	06.05.2024
IMS	4,3500	-3,33%	4,5000	4,5000	4,2500	7 067	30 740	06.05.2024
INC	2,5200	-1,95%	2,5900	2,5900	2,5100	1 525	3 869	06.05.2024
INDYGO (IDG)	0,2500	-	-	-	-	-	-	06.05.2024
INGBSK (ING)	304,5000	-3,94%	317,0000	319,0000	303,0000	21 117	6 496 932	06.05.2024
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,7000	676	5 221	06.05.2024
INSTALKRK (INK)	42,5000	-3,41%	43,8000	44,3000	42,5000	1 170	51 538	06.05.2024
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	06.05.2024
INTERBUD (ITB)	3,1700	7,46%	3,0100	3,1700	2,7900	33 333	101 499	06.05.2024
INTERCARS (CAR)	539,0000	0,37%	545,0000	545,0000	534,0000	773	415 731	06.05.2024
INTERSPPL (IPO)	0,7780	-0,51%	0,7740	0,8060	0,7740	3 958	3 074	06.05.2024
INTROL (INL)	10,2000	0,00%	10,2000	10,2000	10,0000	2 835	28 540	06.05.2024
IPOPEMA (IPE)	3,8900	2,37%	3,8000	3,9000	3,8000	19 111	73 220	06.05.2024
IZOBLOK (IZB)	57,5000	4,55%	56,0000	57,5000	56,0000	350	19 765	06.05.2024
IZOLACJA (IZO)	3,3400	3,09%	3,2400	3,3400	3,1600	7 305	23 388	06.05.2024
IZOSTAL (IZS)	2,5900	0,39%	2,6100	2,6300	2,5900	2 405	6 262	06.05.2024
JRHOLDING (JRH)	6,6000	-1,49%	6,7200	6,7200	6,6000	1 182	7 910	06.05.2024
JSW	31,9200	3,80%	31,0000	32,2200	31,0000	778 511	24 803 243	06.05.2024
JWWINVEST (JWW)	3,6800	-0,81%	3,7000	3,7000	3,6200	759	2 782	06.05.2024
KCI	0,8480	0,00%	0,8400	0,8480	0,8400	1 362	1 144	06.05.2024
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	06.05.2024
KERNEL (KER)	10,1800	-1,36%	10,3200	10,4200	9,9900	46 528	469 401	06.05.2024
KETY (KTY)	868,0000	3,39%	842,0000	870,0000	842,0000	24 999	21 459 900	06.05.2024
KGHM (KGH)	144,2000	3,04%	141,7500	144,4000	141,7000	603 682	86 380 570	06.05.2024
KGL	16,0000	-1,84%	16,4000	16,4000	15,8000	4 761	76 609	06.05.2024
KINOPOL (KPL)	13,8000	0,00%	13,8000	13,8000	13,7500	7 429	102 431	06.05.2024
KOGENERA (KGN)	54,1000	8,20%	50,1000	54,5000	50,1000	4 760	252 820	06.05.2024
KOMPAP (KMP)	26,0000	-	-	-	-	-	-	06.05.2024
KOMPUTRON (KOM)	4,6800	-1,89%	4,9000	4,9000	4,6650	7 845	37 328	06.05.2024
KPPD (KPD)	48,0000	-	-	-	-	-	-	06.05.2024
KRAKCHEM (KCH)	0,3200	0,00%	0,3200	0,3200	0,3200	131	42	06.05.2024
KREDYTIN (KRI)	17,9500	0,84%	17,8000	17,9500	17,8000	50	892	06.05.2024
KRKA (KRK)	550,0000	0,00%	550,0000	550,0000	540,0000	75	40 998	06.05.2024
KRUK (KRU)	472,8000	2,92%	465,0000	475,0000	461,0000	43 352	20 343 027	06.05.2024
KRVITAMIN (KVT)	11,9500	4,37%	11,4500	11,9500	10,8000	1 140	12 896	06.05.2024
KSGAGRO (KSG)	1,5000	2,04%	1,4700	1,5000	1,4700	1 731	2 549	06.05.2024
LABOPRINT (LAB)	20,6000	-1,90%	21,0000	21,0000	20,6000	151	3 111	06.05.2024
LARK (LRK)	0,1500	-	-	-	-	-	-	06.05.2024
LARQ (LRQ)	2,5800	1,57%	2,6400	2,7400	2,5200	55 377	144 602	06.05.2024
LENA (LEN)	3,6000	1,98%	3,5500	3,6800	3,5500	6 624	23 856	06.05.2024
LENTEX (LTX)	6,6800	-0,30%	6,5800	6,7000	6,5800	2 423	16 023	06.05.2024
LESS (LES)	0,2360	1,72%	0,2330	0,2360	0,2330	35 465	8 324	06.05.2024
Reklama
LIBET (LBT)	1,3000	-1,52%	1,3200	1,3500	1,3000	56 907	74 474	06.05.2024	Reklama
LOKUM (LKD)	26,6000	-1,48%	27,2000	27,6000	26,6000	134	3 650	06.05.2024
LPP	16 530,0000	5,29%	15 870,0000	16 560,0000	15 800,0000	5 867	95 728 320	06.05.2024
LSISOFT (LSI)	14,8000	1,37%	14,5000	14,8000	14,5000	1 893	27 588	06.05.2024
LUBAWA (LBW)	3,8980	-0,86%	3,9600	3,9700	3,8600	267 029	1 043 921	06.05.2024
MABION (MAB)	16,4000	-0,73%	16,4000	16,6600	16,2600	17 641	288 787	06.05.2024
MAKARONPL (MAK)	20,2000	-1,46%	20,5000	20,5000	19,9000	4 851	98 026	06.05.2024
MANGATA (MGT)	89,4000	1,59%	88,0000	92,0000	88,0000	81	7 200	06.05.2024
MANYDEV (MAN)	1,1400	-	-	-	-	-	-	06.05.2024
MARVIPOL (MVP)	8,3200	-2,12%	8,5600	8,5800	8,2600	37 733	318 825	06.05.2024
MAXCOM (MXC)	10,7000	2,88%	10,3500	10,7000	10,2000	289	2 993	06.05.2024
MBANK (MBK)	705,0000	2,74%	688,8000	706,0000	682,2000	49 260	34 331 445	06.05.2024
MBWS (MBW)	13,6000	4,21%	13,6000	13,6000	13,6000	1	14	06.05.2024
MCI	26,7000	-2,20%	26,9000	27,3000	26,3000	6 816	182 050	06.05.2024
MDIENERGIA (MDI)	1,5250	-0,97%	1,5500	1,5850	1,5150	5 901	9 141	06.05.2024
MEDICALG (MDG)	26,1000	-3,05%	26,8800	26,8800	25,8600	12 578	333 136	06.05.2024
MEDINICE (ICE)	7,6200	-2,93%	7,7800	7,8000	7,6000	14 305	110 318	06.05.2024
MEGARON (MEG)	6,4000	-	-	-	-	-	-	06.05.2024
MENNICA (MNC)	19,2500	1,85%	19,2500	19,3000	18,8000	979	18 557	06.05.2024
MERCATOR (MRC)	42,6500	1,43%	42,0000	42,7000	42,0000	3 148	133 184	06.05.2024
MERCOR (MCR)	23,6000	-1,67%	24,0000	24,2000	23,2000	7 045	168 321	06.05.2024
MEXPOLSKA (MEX)	4,6400	3,80%	4,5500	4,8000	4,4800	598	2 741	06.05.2024
MFO	37,4000	2,47%	36,5000	37,4000	35,7000	4 505	161 752	06.05.2024
MILKILAND (MLK)	0,5900	0,00%	0,5900	0,5900	0,5900	400	236	06.05.2024
MILLENNIUM (MIL)	9,3600	1,41%	9,3500	9,4500	9,2450	1 145 316	10 706 990	06.05.2024
MIRACULUM (MIR)	1,2150	1,25%	1,2000	1,2150	1,2000	1 050	1 261	06.05.2024
MIRBUD (MRB)	10,2000	3,34%	9,9000	10,4600	9,8100	284 045	2 887 271	06.05.2024
MLPGROUP (MLG)	81,6000	2,00%	80,0000	82,4000	80,0000	470	38 172	06.05.2024
MLSYSTEM (MLS)	47,1000	-3,29%	48,0000	49,3500	46,8000	4 926	235 285	06.05.2024
MOBRUK (MBR)	325,0000	-0,15%	325,5000	330,0000	324,0000	4 228	1 380 959	06.05.2024
MOJ	1,7000	-	-	-	-	-	-	06.05.2024
MOL	33,3600	0,00%	33,7000	33,7800	33,3600	1 064	35 703	06.05.2024
MOLECURE (MOC)	14,2800	-1,65%	14,5400	14,6000	14,2000	8 171	117 002	06.05.2024
MONNARI (MON)	5,2800	-0,38%	5,2800	5,2800	5,2200	1 698	8 925	06.05.2024
MOSTALPLC (MSP)	14,4500	-0,34%	13,9000	14,4500	13,9000	100	1 407	06.05.2024
MOSTALWAR (MSW)	6,7400	0,30%	6,7200	6,7400	6,6600	1 756	11 801	06.05.2024
MOSTALZAB (MSZ)	4,6250	1,31%	4,5650	4,6500	4,5650	44 619	205 112	06.05.2024
MOVIEGAME (MOV)	34,2000	6,88%	32,5000	34,7000	32,5000	23 899	807 409	06.05.2024
MURAPOL (MUR)	41,1000	0,24%	41,2000	41,3600	39,7200	55 309	2 267 568	06.05.2024
MUZA (MZA)	14,6500	1,03%	14,5000	14,9000	14,5000	1 837	26 784	06.05.2024
MWTRADE (MWT)	5,8000	0,00%	5,8000	5,8000	5,8000	34	197	06.05.2024
NANOGROUP (NNG)	1,0000	-2,44%	1,0100	1,0100	0,9980	6 889	6 898	06.05.2024
NEUCA (NEU)	925,0000	0,65%	919,0000	925,0000	917,0000	2 126	1 957 845	06.05.2024
NEWAG (NWG)	28,3000	-0,70%	28,5000	28,5000	28,0000	19 192	539 182	06.05.2024
NEXITY (NXG)	2,5500	0,39%	2,5400	2,5500	2,5400	217	553	06.05.2024
NOVATURAS (NTU)	13,8000	0,00%	13,8000	13,8000	13,8000	71	980	06.05.2024
NOVAVISGR (NVG)	2,0600	3,00%	2,0000	2,1000	2,0000	51 081	105 196	06.05.2024
NOVITA (NVT)	99,2000	0,00%	99,2000	99,2000	99,2000	118	11 706	06.05.2024
NTCAPITAL (NTC)	0,6680	-	-	-	-	-	-	06.05.2024
NTTSYSTEM (NTT)	6,6600	-1,48%	6,6400	6,7800	6,6400	9 726	65 184	06.05.2024
ODLEWNIE (ODL)	9,7600	2,74%	9,5800	9,7800	9,4800	23 458	225 077	06.05.2024
OEX	54,4000	-0,37%	54,2000	54,4000	54,0000	952	51 586	06.05.2024
ONDE (OND)	14,0000	0,14%	13,9800	14,0000	13,7800	15 934	221 340	06.05.2024
ONESANO (ONO)	1,2900	0,00%	1,2650	1,2900	1,2600	9 003	11 375	06.05.2024
OPONEO.PL (OPN)	61,0000	4,10%	58,6000	64,0000	57,8000	10 223	618 431	06.05.2024
OPTEAM (OPM)	5,6400	2,55%	5,6400	5,6600	5,5000	789	4 413	06.05.2024
ORANGEPL (OPL)	8,1380	2,36%	7,9940	8,2440	7,8540	1 976 984	15 858 131	06.05.2024
ORCOGROUP (OPG)	2,4000	-	-	-	-	-	-	06.05.2024
ORZBIALY (OBL)	33,4000	0,00%	33,4000	33,4000	33,4000	150	5 010	06.05.2024
OTLOG (OTS)	34,9500	3,10%	34,2000	35,0000	34,2000	8 421	292 122	06.05.2024
OTMUCHOW (OTM)	4,8200	-2,43%	4,7800	4,9200	4,7400	10 384	49 609	06.05.2024
OVOSTAR (OVO)	69,8000	4,18%	68,6000	69,8000	68,6000	361	24 853	06.05.2024
PAMAPOL (PMP)	2,4600	-1,99%	2,5000	2,6300	2,4600	5 315	13 574	06.05.2024
PANOVA (NVA)	15,5000	-1,90%	15,7000	15,7000	15,5000	3 127	48 731	06.05.2024
PASSUS (PAS)	34,9000	2,05%	34,5000	35,4000	34,5000	623	21 718	06.05.2024
PATENTUS (PAT)	4,4000	2,56%	4,3000	4,4200	4,2000	33 177	141 478	06.05.2024
PBG	0,0215	-	-	-	-	-	-	06.05.2024
PBSFINANSE (PBF)	1,2000	0,00%	1,2000	1,2000	1,2000	72	86	06.05.2024
PCCEXOL (PCX)	2,7900	0,54%	2,7750	2,7900	2,7600	24 985	69 483	06.05.2024
PCCROKITA (PCR)	100,0000	-1,77%	99,9000	100,6000	99,5000	8 702	870 093	06.05.2024
Reklama
PCFGROUP (PCF)	17,0000	-3,95%	17,5800	17,5800	16,9600	4 668	79 871	06.05.2024	Reklama
PEKABEX (PBX)	25,1000	-0,79%	25,5000	25,8000	25,0000	7 110	179 890	06.05.2024
PEKAO (PEO)	172,0000	2,75%	169,0000	172,5000	167,3500	569 831	96 983 790	06.05.2024
PEPCO (PCO)	19,6800	2,90%	19,2500	19,7650	18,9250	1 384 284	26 892 988	06.05.2024
PEPEES (PPS)	1,0500	-1,41%	1,0600	1,0650	1,0400	3 703	3 910	06.05.2024
PGE	6,2460	1,07%	6,1740	6,2700	6,0420	6 454 378	39 910 087	06.05.2024
PGFGROUP (PGV)	0,4700	-4,86%	0,4740	0,4780	0,4640	25 487	12 031	06.05.2024
PHARMENA (PHR)	6,2600	0,00%	6,2000	6,2600	6,1800	9 188	57 073	06.05.2024
PHN	11,7000	2,18%	11,8000	11,8000	11,5000	53	614	06.05.2024
PHOTON (PEN)	7,5000	-1,06%	7,5600	7,6000	7,4000	13 794	103 222	06.05.2024
PKNORLEN (PKN)	67,8600	2,62%	66,5000	68,0700	66,1500	1 301 491	87 732 723	06.05.2024
PKOBP (PKO)	61,2000	1,90%	60,1200	61,5400	59,3800	3 891 740	234 540 012	06.05.2024
PKPCARGO (PKP)	12,3000	2,16%	12,1400	12,3000	12,0200	66 761	813 775	06.05.2024
PLAYWAY (PLW)	302,0000	1,68%	298,0000	302,0000	297,0000	3 301	989 219	06.05.2024
PLAZACNTR (PLZ)	3,0800	1,65%	3,0300	3,1500	2,9250	32 821	100 472	06.05.2024
PMPG (PGM)	3,2400	-2,99%	3,3400	3,3400	3,2400	666	2 184	06.05.2024
POLENERGIA (PEP)	67,2000	0,60%	66,8000	67,2000	66,4000	660	44 248	06.05.2024
POLICE (PCE)	11,5000	-0,43%	11,5500	11,6000	11,2500	3 212	37 014	06.05.2024
POLIMEXMS (PXM)	3,5160	2,81%	3,4200	3,5780	3,4100	256 103	897 104	06.05.2024
POLTREG (PTG)	48,5000	-3,39%	49,0000	49,4000	47,0000	2 125	102 669	06.05.2024
POLWAX (PWX)	1,7800	0,28%	1,7750	1,7800	1,7750	2 237	3 978	06.05.2024
PRAGMAINK (PRI)	4,5200	-0,88%	4,5200	4,5200	4,5200	40	181	06.05.2024
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	06.05.2024
PROCHEM (PRM)	34,4000	0,00%	34,2000	35,0000	33,6000	546	18 670	06.05.2024
PROJPRZEM (PJP)	19,7000	1,03%	19,5000	19,7000	19,5000	53	1 042	06.05.2024
PROTEKTOR (PRT)	1,8800	1,08%	1,8900	1,9350	1,8500	67 795	127 016	06.05.2024
PULAWY (ZAP)	59,6000	-1,00%	59,0000	59,8000	58,6000	307	18 126	06.05.2024
PURE (PUR)	7,7600	-0,89%	7,8000	7,9400	7,5200	10 505	80 325	06.05.2024
PZU	53,1800	2,98%	52,0600	53,3200	52,0000	1 346 940	70 964 595	06.05.2024
QUANTUM (QNT)	23,4000	0,00%	23,4000	23,4000	23,4000	380	8 892	06.05.2024
QUERCUS (QRS)	6,4800	1,89%	6,4600	6,5200	6,3800	19 893	128 688	06.05.2024
R22	112,5000	1,81%	112,5000	114,0000	108,0000	4 542	501 086	06.05.2024
RAEN (RAE)	0,7460	1,08%	0,7360	0,7560	0,7340	87 811	65 242	06.05.2024
RAFAKO (RFK)	0,9700	0,21%	0,9620	0,9800	0,9600	87 057	84 054	06.05.2024
RAFAMET (RAF)	15,0000	-	-	-	-	-	-	06.05.2024
RAINBOW (RBW)	92,9000	5,93%	89,0000	93,2000	88,5000	47 683	4 384 150	06.05.2024
RANKPROGR (RNK)	3,8700	0,00%	3,9000	3,9300	3,7900	68 868	262 723	06.05.2024
RAWLPLUG (RWL)	14,0000	-2,10%	14,3000	14,3000	13,8000	8 463	117 947	06.05.2024
REDAN (RDN)	0,2980	0,00%	0,2900	0,2980	0,2900	5 474	1 601	06.05.2024
REGNON (REG)	0,7950	-	-	-	-	-	-	06.05.2024
REINHOLD (RHD)	0,0875	-	-	-	-	-	-	06.05.2024
REINO (RNC)	1,3700	-	-	-	-	-	-	06.05.2024
RELPOL (RLP)	6,7000	0,60%	6,7200	6,7600	6,6000	8 033	53 389	06.05.2024
REMAK (RMK)	15,5000	-1,90%	15,8000	15,8000	15,5000	1 597	24 823	06.05.2024
RENDER (RND)	128,0000	0,39%	124,5000	128,0000	124,0000	98	12 208	06.05.2024
RESBUD (RES)	0,6000	-6,25%	0,6120	0,6400	0,5900	51 356	30 950	06.05.2024
ROPCZYCE (RPC)	30,4000	0,00%	30,4000	30,4000	30,4000	60	1 824	06.05.2024
RYVU (RVU)	51,8000	6,58%	49,2000	53,0000	48,7000	5 235	268 516	06.05.2024
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	06.05.2024
SANOK (SNK)	22,2000	-2,20%	22,6000	22,7000	21,8000	7 918	175 144	06.05.2024
SANPL (SPL)	572,4000	1,96%	563,6000	575,0000	560,4000	56 863	32 418 328	06.05.2024
SANTANDER (SAN)	19,8300	-0,45%	19,9200	19,9200	19,4060	2 728	53 447	06.05.2024
SANWIL (SNW)	1,6950	0,59%	1,6950	1,6950	1,6600	4 805	8 036	06.05.2024
SCPFL (SCP)	164,6000	1,35%	164,6000	164,8000	162,2000	2 030	332 454	06.05.2024
SECOGROUP (SWG)	33,2000	3,75%	33,2000	33,2000	33,2000	1	33	06.05.2024
SEKO (SEK)	13,2000	-2,22%	13,2500	13,6000	12,3000	6 135	81 737	06.05.2024
SELENAFM (SEL)	34,6000	0,00%	34,6000	34,6000	34,4000	5 428	187 294	06.05.2024
SELVITA (SLV)	70,0000	-0,85%	71,0000	71,0000	69,1000	4 645	323 905	06.05.2024
SERINUS (SEN)	3,0400	0,66%	3,0200	3,0500	3,0100	2 839	8 612	06.05.2024
SESCOM (SES)	59,4000	-0,67%	58,6000	59,4000	53,0000	1 128	64 039	06.05.2024
SFINKS (SFS)	0,7200	1,41%	0,7090	0,7200	0,6840	38 254	26 718	06.05.2024
SHOPER (SHO)	40,8000	8,80%	38,0000	40,8000	38,0000	36 752	1 453 642	06.05.2024
SILVAIR-REGS (SVRS)	4,3200	0,47%	4,3200	4,3200	4,3200	3	13	06.05.2024
SILVANO (SFG)	4,9000	0,82%	4,9000	4,9000	4,9000	1	5	06.05.2024
SIMFABRIC (SIM)	3,3250	0,45%	3,2600	3,4100	3,1550	52 948	171 761	06.05.2024
SKARBIEC (SKH)	21,4000	0,94%	20,6000	21,4000	20,5000	4 625	96 809	06.05.2024
SKYLINE (SKL)	1,5450	3,00%	1,5450	1,5450	1,5450	2 197	3 394	06.05.2024
SNIEZKA (SKA)	90,0000	1,12%	89,0000	90,0000	88,2000	914	81 584	06.05.2024
SOHODEV (SHD)	0,4220	-6,22%	0,4220	0,4220	0,4220	385	162	06.05.2024
SONEL (SON)	14,9000	0,00%	14,8500	14,9500	14,8500	748	11 133	06.05.2024
Reklama
SOPHARMA (SPH)	13,0500	-2,25%	13,0500	13,0500	13,0500	169	2 205	06.05.2024	Reklama
SPYROSOFT (SPR)	440,0000	4,76%	422,0000	443,0000	422,0000	1 079	464 751	06.05.2024
STALEXP (STX)	2,9300	1,03%	2,8950	2,9300	2,8650	50 008	145 006	06.05.2024
STALPROD (STP)	215,0000	-0,23%	216,0000	219,0000	214,0000	3 520	758 421	06.05.2024
STALPROFI (STF)	8,6400	0,23%	8,6600	8,6600	8,5200	6 031	51 858	06.05.2024
STAPORKOW (ZUK)	2,2800	-1,72%	2,3200	2,3200	2,2800	1 742	3 992	06.05.2024
STARHEDGE (SHG)	0,3600	-9,55%	0,3600	0,3600	0,3600	1 113	401	06.05.2024
SUNEX (SNX)	10,8800	1,30%	10,8800	11,0000	10,8000	4 917	53 523	06.05.2024
SYGNITY (SGN)	65,0000	1,56%	64,8000	65,2000	63,0000	2 757	177 831	06.05.2024
SYNEKTIK (SNT)	131,2000	3,96%	126,2000	131,6000	126,2000	20 186	2 614 471	06.05.2024
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	1	17	06.05.2024
TARCZYNSKI (TAR)	64,0000	1,59%	67,8000	74,4000	63,0000	5 905	396 311	06.05.2024
TATRY (TMR)	114,0000	-	-	-	-	-	-	06.05.2024
TAURONPE (TPE)	3,0240	3,38%	2,9150	3,0290	2,8800	4 576 501	13 515 926	06.05.2024
TBULL (TBL)	4,3400	0,46%	4,3400	4,3400	4,3400	176	764	06.05.2024
TENDERHUT (THG)	9,0600	-	-	-	-	-	-	06.05.2024
TERMOREX (TRR)	0,6850	-	-	-	-	-	-	06.05.2024
TESGAS (TSG)	3,2000	0,00%	3,2000	3,2000	3,1800	1 763	5 608	06.05.2024
TEXT (TXT)	89,7000	0,79%	89,5000	90,0000	89,0000	31 889	2 850 872	06.05.2024
TIM	50,5000	-	-	-	-	-	-	06.05.2024
TORPOL (TOR)	30,5500	-3,02%	31,7000	31,7000	30,5000	33 962	1 046 240	06.05.2024
TOWERINV (TOW)	4,4000	0,92%	4,3600	4,4000	4,3600	3 104	13 634	06.05.2024
TOYA (TOA)	7,5000	-2,09%	7,7000	7,7300	7,4100	43 051	326 963	06.05.2024
TRAKCJA (TRK)	2,3800	-1,24%	2,4200	2,4400	2,3600	82 784	198 571	06.05.2024
TRANSPOL (TRN)	3,6200	2,84%	3,5200	3,6200	3,5100	1 169	4 123	06.05.2024
TRITON (TRI)	4,7000	-	-	-	-	-	-	06.05.2024
TSGAMES (TEN)	88,4500	0,63%	87,5000	89,9000	87,5000	19 196	1 708 271	06.05.2024
ULMA (ULM)	74,0000	0,00%	74,0000	74,0000	74,0000	1	74	06.05.2024
ULTGAMES (ULG)	11,0000	0,00%	10,8000	11,0000	10,6500	2 849	31 132	06.05.2024
UNFOLD (UNF)	1,5600	-	-	-	-	-	-	06.05.2024
UNIBEP (UNI)	9,6200	0,21%	9,6400	9,6600	9,5000	2 185	21 045	06.05.2024
UNICREDIT (UCG)	152,1600	-	-	-	-	-	-	06.05.2024
UNIMA (U2K)	5,9500	4,39%	5,8500	5,9500	5,6500	2 912	16 859	06.05.2024
UNIMOT (UNT)	134,4000	0,60%	133,0000	134,4000	131,0000	2 075	277 029	06.05.2024
URTESTE (URT)	97,8000	-0,20%	98,0000	98,0000	96,0000	122	11 851	06.05.2024
VERCOM (VRC)	115,0000	0,00%	117,0000	118,0000	112,5000	2 650	305 687	06.05.2024
VIGOPHOTN (VGO)	460,0000	-3,16%	474,0000	475,0000	454,0000	205	94 837	06.05.2024
VINDEXUS (VIN)	9,0000	-5,86%	9,5800	9,5800	8,9000	43 445	396 188	06.05.2024
VISTAL (VTL)	0,5990	-	-	-	-	-	-	06.05.2024
VIVID (VVD)	0,5700	-3,06%	0,5880	0,5880	0,5620	8 033	4 617	06.05.2024
VOTUM (VOT)	44,3000	-1,34%	44,9000	44,9000	43,6000	31 197	1 375 278	06.05.2024
VOXEL (VOX)	93,0000	0,22%	91,8000	93,2000	91,8000	19 087	1 772 611	06.05.2024
VRG	3,3300	0,91%	3,3000	3,3300	3,2600	155 980	514 643	06.05.2024
WARIMPEX (WXF)	3,7200	-0,27%	3,7300	3,7300	3,6200	464	1 725	06.05.2024
WASKO (WAS)	1,5550	-0,96%	1,5550	1,5600	1,5550	1 030	1 602	06.05.2024
WAWEL (WWL)	670,0000	3,08%	656,0000	670,0000	640,0000	104	68 440	06.05.2024
WIELTON (WLT)	7,8300	0,64%	7,7700	7,8400	7,7100	21 965	170 590	06.05.2024
WIKANA (WIK)	7,8500	5,37%	7,4500	7,8500	7,3000	5 938	44 531	06.05.2024
WINVEST (WIS)	0,5000	0,00%	0,5000	0,5000	0,5000	500	250	06.05.2024
WIRTUALNA (WPL)	118,6000	-1,50%	122,0000	122,0000	118,4000	468	56 024	06.05.2024
WITTCHEN (WTN)	30,5000	0,99%	30,3000	30,5000	30,1000	26 939	818 919	06.05.2024
WOJAS (WOJ)	8,1800	-	-	-	-	-	-	06.05.2024
XPLUS (XPL)	1,4800	-1,33%	1,5000	1,5300	1,4800	2 212	3 312	06.05.2024
XTPL (XTP)	141,4000	1,00%	140,6000	147,0000	140,6000	4 739	680 047	06.05.2024
XTRADEBDM (XTB)	65,2400	8,26%	61,0000	65,2400	61,0000	549 800	34 996 972	06.05.2024
YOLO (YOL)	0,3350	-	-	-	-	-	-	06.05.2024
ZAMET (ZMT)	1,7150	2,39%	1,6700	1,7350	1,6600	782 831	1 328 475	06.05.2024
ZEPAK (ZEP)	19,7600	-0,90%	19,9600	19,9800	19,7200	9 658	191 593	06.05.2024
ZREMB (ZRE)	3,9800	6,70%	3,7650	3,9900	3,7300	68 957	270 204	06.05.2024
ZUE	10,1500	-3,79%	10,2000	10,4500	10,1500	20 894	213 866	06.05.2024

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.