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	83 535,02	-0,79%	84 317,34	84 374,31	83 127,18	84 201,22	1 268 416 995	25.04.2024
WIG20	2 446,93	-0,90%	2 476,84	2 479,18	2 432,61	2 469,17	1 098 903 539	25.04.2024
WIG30	3 022,77	-0,92%	3 058,02	3 060,03	3 006,13	3 050,71	1 171 828 678	25.04.2024
mWIG40	6 192,78	-0,44%	6 218,75	6 222,52	6 152,34	6 220,39	119 227 549	25.04.2024
sWIG80	24 054,53	-0,87%	24 233,42	24 270,80	23 991,75	24 265,25	38 487 530	25.04.2024
WIG-BANKI	13 743,34	-0,98%	13 895,80	13 907,09	13 662,46	13 879,19	406 237 300	25.04.2024
WIG-BUDOW	8 155,34	-2,34%	8 350,20	8 353,55	8 129,01	8 350,56	26 036 401	25.04.2024
WIG-CHEMIA	9 621,61	-0,71%	9 642,03	9 717,88	9 619,55	9 690,50	2 555 379	25.04.2024
WIG-ENERG	2 143,38	-1,08%	2 167,92	2 188,89	2 131,59	2 166,78	46 002 948	25.04.2024
WIG-INFO	4 945,85	-0,11%	4 950,83	4 983,20	4 932,95	4 951,33	30 023 237	25.04.2024
WIG-MEDIA	8 300,35	0,42%	8 328,08	8 421,40	8 130,39	8 266,03	2 352 589	25.04.2024
WIG-NRCHOM	4 406,71	-0,08%	4 380,07	4 440,57	4 374,03	4 410,21	7 283 563	25.04.2024
WIG-PALIWA	6 826,17	-0,31%	6 875,37	6 920,72	6 798,90	6 847,68	73 535 528	25.04.2024
WIG-Poland	87 158,20	-0,77%	87 801,05	87 801,05	87 096,56	87 836,90	1 240 086 245	25.04.2024
WIG-SPOZYW	2 058,43	0,12%	2 064,72	2 070,19	2 049,74	2 056,01	1 237 836	25.04.2024
WIG20lev	473,05	-1,82%	484,72	485,64	467,46	481,81	1 098 903 539	25.04.2024
WIG20short	3 189,03	0,93%	3 150,76	3 207,35	3 147,76	3 159,59	1 098 903 539	25.04.2024
GPWB-B1Y3Y	1 169,98	-0,07%	1 171,23	1 171,23	1 169,98	1 170,75	-	25.04.2024
GPWB-B1Y4Y	1 169,50	-0,10%	1 171,37	1 171,37	1 169,50	1 170,70	-	25.04.2024
GPWB-B1Y5Y	1 164,27	-0,16%	1 166,88	1 166,88	1 164,27	1 166,17	-	25.04.2024
GPWB-B3Y5Y	1 166,89	-0,27%	1 171,05	1 171,05	1 166,89	1 170,09	-	25.04.2024
GPWB-B5Y	1 151,44	-0,35%	1 157,57	1 157,57	1 151,44	1 155,47	-	25.04.2024
GPWB-BWZ	1 187,68	0,05%	1 187,57	1 187,68	1 187,57	1 187,08	-	25.04.2024
INNOVATOR	1 403,77	-0,97%	1 416,11	1 416,11	1 403,77	1 417,45	152 145 739	25.04.2024
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	119 227 549	25.04.2024
mWIG40TR	9 111,26	-0,44%	9 149,47	9 155,02	9 051,76	9 151,89	119 227 549	25.04.2024
mWIG40TRlv	11 629,51	-0,90%	11 727,50	11 741,74	11 476,92	11 735,47	119 227 549	25.04.2024
mWIG40TRsh	2 896,71	0,47%	2 884,67	2 915,46	2 882,93	2 883,04	119 227 549	25.04.2024
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	38 487 530	25.04.2024
sWIG80TR	35 295,92	-0,87%	35 558,41	35 613,26	35 203,80	35 605,12	38 487 530	25.04.2024
WIG140	1 615,86	-0,80%	1 631,26	1 632,39	1 607,83	1 628,88	1 256 618 618	25.04.2024
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	1 098 903 539	25.04.2024
WIG20TR	4 964,41	-0,90%	5 024,91	5 029,85	4 935,36	5 009,54	1 098 903 539	25.04.2024
WIG20TRlev	3 848,23	-1,82%	3 942,90	3 950,63	3 802,77	3 919,44	1 098 903 539	25.04.2024
WIG20TRsht	3 206,51	0,93%	3 168,15	3 224,94	3 165,01	3 176,93	1 098 903 539	25.04.2024
WIG30TR	6 027,37	-0,92%	6 097,67	6 101,67	5 994,19	6 083,09	1 171 828 678	25.04.2024
WIG-CEE	1 734,07	-0,64%	1 733,82	1 737,50	1 733,82	1 745,17	453 739	25.04.2024
WIGdiv	1 710,81	-0,40%	1 715,87	1 722,28	1 704,25	1 717,61	160 409 981	25.04.2024
WIG-ESG	13 882,19	-0,79%	14 017,45	14 026,51	13 811,04	13 992,91	1 212 892 192	25.04.2024
WIG.GAMES	15 020,55	-1,03%	15 256,79	15 291,52	14 971,09	15 177,27	28 421 590	25.04.2024
WIG-GORNIC	4 612,88	3,08%	4 533,28	4 648,04	4 533,28	4 475,11	184 545 156	25.04.2024
WIG-GRY	12 474,56	-1,26%	12 638,11	12 689,09	12 430,14	12 633,61	31 037 831	25.04.2024
WIG-LEKI	2 817,83	-0,20%	2 807,38	2 847,44	2 807,38	2 823,42	1 783 097	25.04.2024
WIG-MOTO	8 789,46	1,69%	8 540,23	8 818,60	8 540,23	8 643,15	2 869 881	25.04.2024
WIG.MS-BAS	11 109,40	1,31%	11 069,78	11 225,60	10 991,28	10 965,24	220 617 142	25.04.2024
WIG.MS-FIN	17 139,79	-1,00%	17 381,22	17 390,33	17 034,51	17 312,26	434 765 989	25.04.2024
WIG-ODZIEZ	8 995,41	-1,16%	9 171,37	9 183,84	8 885,38	9 100,90	81 922 128	25.04.2024
WIGtech	11 724,84	-0,83%	11 833,62	11 851,50	11 697,86	11 822,50	85 441 787	25.04.2024
WIGtechTR	13 029,25	-0,83%	13 150,13	13 170,00	12 999,27	13 137,77	85 441 787	25.04.2024
WIG-Ukrain	200,27	-1,39%	200,93	200,93	200,27	203,10	195 290	25.04.2024

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2200	-3,30%	3,3600	3,3600	3,2000	19 051	62 160	25.04.2024	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	1	1	25.04.2024
11BIT (11B)	526,0000	-0,38%	528,0000	536,0000	520,0000	2 143	1 130 695	25.04.2024
3RGAMES (3RG)	0,2900	3,57%	0,2800	0,2960	0,2800	127 946	36 844	25.04.2024
ABPL (ABE)	88,2000	-2,00%	88,8000	89,0000	87,8000	3 036	268 086	25.04.2024
ACAUTOGAZ (ACG)	31,0000	-0,64%	31,3000	31,3000	31,0000	887	27 543	25.04.2024
ACTION (ACT)	19,5400	0,00%	19,5000	19,5800	19,0200	19 803	384 182	25.04.2024
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	25.04.2024
AGORA (AGO)	10,5400	-2,41%	10,6800	10,8000	10,5000	38 268	406 757	25.04.2024
AGROTON (AGT)	3,0400	1,33%	3,0000	3,0400	3,0000	820	2 472	25.04.2024
AIGAMES (ALG)	1,4900	-0,67%	1,4500	1,5000	1,4000	9 656	13 864	25.04.2024
AILLERON (ALL)	16,0000	1,91%	16,0000	16,2800	15,9400	8 501	137 059	25.04.2024
AIRWAY (AWM)	0,2765	2,03%	0,2710	0,2795	0,2695	93 557	25 631	25.04.2024
ALIOR (ALR)	101,6000	-1,50%	105,0000	105,2500	100,5000	262 143	26 656 832	25.04.2024
ALLEGRO (ALE)	32,3000	-1,82%	32,9000	33,0000	32,1700	1 863 658	60 660 927	25.04.2024
ALTA (AAT)	1,9300	0,52%	1,9000	1,9600	1,8600	17 833	33 958	25.04.2024
ALTUSTFI (ALI)	2,9400	-1,67%	2,9700	2,9700	2,8000	8 334	23 688	25.04.2024
AMBRA (AMB)	27,2000	-1,27%	28,0000	28,0000	27,1000	2 339	64 134	25.04.2024
AMICA (AMC)	70,8000	0,71%	70,9000	71,0000	70,2000	1 062	74 886	25.04.2024
AMPLI (APL)	1,0300	-	-	-	-	-	-	25.04.2024
AMREST (EAT)	25,5500	-0,39%	26,1500	26,2000	25,4500	45 369	1 171 867	25.04.2024
ANSWEAR (ANR)	23,6000	2,16%	23,2000	24,2000	23,2000	11 294	269 410	25.04.2024
APATOR (APT)	14,5000	-0,14%	14,5200	14,5200	14,4000	3 811	55 119	25.04.2024
APLISENS (APN)	22,5000	-1,75%	22,5000	22,5000	22,5000	11	248	25.04.2024
APSENERGY (APE)	3,3300	-1,19%	3,3600	3,3600	3,3300	315	1 056	25.04.2024
ARCHICOM (ARH)	34,0000	-4,49%	35,5000	35,9000	33,2000	4 685	160 529	25.04.2024
ARCTIC (ATC)	21,0800	-1,77%	21,2000	21,2000	20,4400	125 671	2 616 633	25.04.2024
ARTIFEX (ART)	29,0000	-0,68%	29,2000	29,5000	28,7000	3 838	111 952	25.04.2024
ASBIS (ASB)	24,4800	-2,39%	25,1000	25,1000	24,2800	67 389	1 659 796	25.04.2024
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	25.04.2024
ASSECOBS (ABS)	62,0000	-0,32%	62,0000	62,0000	60,6000	373	23 022	25.04.2024
ASSECOPOL (ACP)	79,2000	0,25%	79,1000	79,5000	78,5000	134 366	10 616 907	25.04.2024
ASSECOSEE (ASE)	50,0000	-1,57%	50,6000	52,0000	50,0000	6 518	335 195	25.04.2024
ASTARTA (AST)	27,0000	1,12%	26,7500	27,0000	26,7000	4 937	132 766	25.04.2024
ATAL (1AT)	60,1000	-1,64%	61,4000	61,4000	60,0000	5 215	314 755	25.04.2024
ATENDE (ATD)	3,1800	-0,63%	3,2000	3,2000	3,1500	19 883	63 123	25.04.2024
ATLANTAPL (ATP)	18,8000	-0,53%	18,7000	18,8000	18,2500	477	8 880	25.04.2024
ATLANTIS (ATS)	2,1000	-1,41%	2,1300	2,1500	2,0000	29 469	61 641	25.04.2024
ATMGRUPA (ATG)	3,9000	0,00%	3,9000	4,0300	3,8200	151 491	594 993	25.04.2024
ATREM (ATR)	12,4000	0,00%	12,4000	12,4000	11,9000	3 922	47 882	25.04.2024
AUTOPARTN (APR)	25,5000	0,20%	25,4500	25,6500	25,1500	44 940	1 144 624	25.04.2024
BAHOLDING (BAH)	0,1048	-	-	-	-	-	-	25.04.2024
BBIDEV (BBD)	4,1000	2,50%	4,1100	4,1100	3,9300	1 552	6 146	25.04.2024
BEDZIN (BDZ)	27,0000	-5,59%	29,5000	30,6000	27,0000	12 527	361 200	25.04.2024
BENEFIT (BFT)	2 710,0000	-1,45%	2 715,0000	2 770,0000	2 680,0000	1 697	4 609 590	25.04.2024
BEST (BST)	20,0000	-2,91%	20,4000	20,4000	20,0000	961	19 356	25.04.2024
BETACOM (BCM)	5,8000	1,75%	5,7500	5,8000	5,7500	743	4 303	25.04.2024
BIGCHEESE (BCS)	20,9000	-5,00%	21,2500	21,6500	20,2000	5 639	118 526	25.04.2024
BIOCELTIX (BCX)	66,1000	-1,34%	67,0000	67,1000	65,0000	2 310	152 649	25.04.2024
BIOMAXIMA (BMX)	15,2500	-0,33%	15,1000	15,2500	14,9500	925	13 961	25.04.2024
BIOMEDLUB (BML)	4,8250	0,52%	4,8000	5,0000	4,7400	168 936	820 820	25.04.2024
BIOPLANET (BIP)	23,0000	-3,36%	23,0000	23,2000	21,0000	1 373	30 915	25.04.2024
BIOTON (BIO)	3,5000	-0,14%	3,5050	3,5050	3,4600	48 068	168 050	25.04.2024
BLOOBER (BLO)	22,5000	0,00%	22,1500	22,5500	22,1000	9 090	203 630	25.04.2024
BNPPPL (BNP)	104,5000	0,48%	103,0000	104,5000	102,0000	49	5 052	25.04.2024
BOGDANKA (LWB)	29,3000	-4,99%	30,8000	30,8000	28,6000	235 616	6 931 618	25.04.2024
BOOMBIT (BBT)	11,1500	1,36%	11,0000	11,2500	10,9500	1 209	13 371	25.04.2024
BORYSZEW (BRS)	6,1000	0,33%	6,0900	6,1700	6,0700	18 515	113 056	25.04.2024
BOS	15,8500	-3,35%	16,0500	16,2500	15,6500	11 862	187 709	25.04.2024
BOWIM (BOW)	6,7900	-1,59%	6,9000	7,0500	6,7700	10 886	75 203	25.04.2024
BRAND24 (B24)	49,1000	0,20%	49,4000	49,9000	48,5000	1 316	65 003	25.04.2024
BRASTER (BRA)	0,5800	-	-	-	-	-	-	25.04.2024
BUDIMEX (BDX)	670,5000	-3,25%	690,0000	693,0000	667,0000	29 529	19 904 883	25.04.2024
BUMECH (BMC)	12,3200	0,65%	12,3800	12,4000	12,2400	18 947	233 859	25.04.2024
CAPITAL (CPA)	0,6900	-1,43%	0,6900	0,6900	0,6900	1 770	1 221	25.04.2024
CAPITEA (CAP)	0,5760	-0,69%	0,5860	0,5860	0,5720	94 589	54 568	25.04.2024
CAPTORTX (CTX)	80,0000	-1,48%	81,8000	81,8000	79,8000	5 722	458 005	25.04.2024
CASPAR (CSR)	8,3500	0,00%	8,2500	8,3500	8,2500	4	33	25.04.2024
CAVATINA (CAV)	15,4500	1,31%	15,5000	15,5500	15,4500	13	201	25.04.2024
CCC	85,2000	-1,90%	86,8000	86,8000	84,2000	174 074	14 860 919	25.04.2024
Reklama
CCENERGY (CCE)	0,3960	-1,00%	0,3960	0,3960	0,3960	760	301	25.04.2024	Reklama
CDPROJEKT (CDR)	114,6000	-1,33%	115,9000	116,9500	114,0500	201 047	23 149 469	25.04.2024
CDRL (CDL)	12,7000	-5,93%	13,3000	13,3000	12,7000	833	10 683	25.04.2024
CELTIC (CPD)	3,7000	-4,64%	3,6800	3,8900	3,6800	12 745	47 697	25.04.2024
CEZ	144,8000	-1,36%	145,5000	146,0000	144,2000	373	54 151	25.04.2024
CFI	0,2270	1,34%	0,2240	0,2270	0,2190	12 756	2 813	25.04.2024
CIGAMES (CIG)	1,5260	-1,42%	1,5480	1,5740	1,5250	432 358	671 277	25.04.2024
CITYSERV (CTS)	5,2500	5,00%	4,8000	5,2500	4,8000	88	441	25.04.2024
CLNPHARMA (CLN)	14,9600	-0,27%	14,9000	15,3800	14,7600	33 446	504 958	25.04.2024
CLOUD (CLD)	71,6000	2,87%	71,4000	71,6000	69,2000	167	11 872	25.04.2024
COALENERG (CLE)	1,0880	0,93%	1,0340	1,0900	1,0320	14 377	15 404	25.04.2024
COGNOR (COG)	8,4000	-0,06%	8,3200	8,5650	8,2250	317 493	2 665 592	25.04.2024
COLUMBUS (CLC)	5,0000	-0,20%	5,0000	5,0900	4,9200	28 155	140 684	25.04.2024
COMARCH (CMR)	249,0000	-0,80%	249,5000	250,0000	248,5000	407	101 329	25.04.2024
COMP (CMP)	79,6000	-0,50%	79,6000	80,0000	77,0000	7 336	585 342	25.04.2024
COMPERIA (CPL)	6,7000	-4,29%	6,7000	6,7000	6,7000	150	1 005	25.04.2024
COMPREMUM (CPR)	2,0700	-4,17%	2,1300	2,1400	2,0600	26 279	55 314	25.04.2024
CORMAY (CRM)	0,5980	-1,97%	0,6080	0,6080	0,5840	6 835	4 143	25.04.2024
CREEPYJAR (CRJ)	570,0000	-1,55%	579,0000	579,0000	564,0000	348	197 831	25.04.2024
CREOTECH (CRI)	181,0000	-2,43%	184,0000	185,5000	179,0000	4 216	771 825	25.04.2024
CYFRPLSAT (CPS)	9,9000	-1,15%	10,0200	10,1150	9,8560	692 762	6 897 136	25.04.2024
CZTOREBKA (CZT)	0,6400	0,00%	0,6400	0,6400	0,6400	2 050	1 312	25.04.2024
DADELO (DAD)	18,5000	7,25%	17,2500	18,5000	17,2500	5 543	99 746	25.04.2024
DATAWALK (DAT)	55,2000	-5,64%	58,5000	60,0000	53,5000	42 209	2 384 983	25.04.2024
DBENERGY (DBE)	17,2000	-3,37%	17,3000	17,3500	17,2000	348	6 024	25.04.2024
DEBICA (DBC)	79,6000	-0,50%	80,0000	80,0000	79,4000	1 759	140 373	25.04.2024
DECORA (DCR)	58,8000	0,68%	58,6000	60,0000	57,2000	1 858	109 849	25.04.2024
DEKPOL (DEK)	50,4000	0,80%	50,2000	50,4000	50,2000	108	5 431	25.04.2024
DELKO (DEL)	9,5400	-1,24%	9,6600	9,6600	9,5200	2 546	24 506	25.04.2024
DEVELIA (DVL)	6,6400	3,75%	6,3000	6,6400	6,3000	398 272	2 616 447	25.04.2024
DGA	18,4000	-4,17%	19,2000	19,2000	17,9000	3 482	63 276	25.04.2024
DIGITANET (DIG)	49,5000	-1,00%	49,6000	50,0000	49,5000	1 589	79 163	25.04.2024
DIGITREE (DTR)	9,9500	-	-	-	-	-	-	25.04.2024
DINOPL (DNP)	366,1000	-4,21%	379,2000	384,5000	364,0000	379 592	141 515 263	25.04.2024
DMGROUP (DMG)	3,4400	-3,91%	3,5900	3,5900	3,4000	7 520	25 946	25.04.2024
DOMDEV (DOM)	173,8000	-2,58%	178,0000	178,6000	171,2000	7 105	1 243 807	25.04.2024
DRAGOENT (DGE)	25,1000	-7,72%	26,0000	26,6000	25,0000	2 403	61 275	25.04.2024
DROZAPOL (DPL)	3,8600	-3,50%	3,9500	3,9500	3,8600	1 712	6 716	25.04.2024
ECHO (ECH)	4,7100	-4,07%	4,8600	4,8600	4,6400	66 719	315 595	25.04.2024
EDINVEST (EDI)	8,5000	-0,70%	8,6000	8,6000	8,3000	3 986	33 906	25.04.2024
EFEKT (EFK)	7,5500	3,42%	7,3000	7,5500	7,3000	110	828	25.04.2024
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	25.04.2024
ELEKTROTI (ELT)	23,0000	-1,29%	23,1500	23,5000	22,9500	39 102	908 019	25.04.2024
ELKOP (EKP)	0,4830	-2,42%	0,4840	0,4960	0,4830	25 117	12 206	25.04.2024
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	25.04.2024
ENAP (ENP)	2,0200	-	-	-	-	-	-	25.04.2024
ENEA (ENA)	8,2700	-1,55%	8,4650	8,4900	8,2000	421 249	3 521 679	25.04.2024
ENELMED (ENE)	18,2000	0,00%	18,2000	18,2000	18,2000	2	36	25.04.2024
ENERGA (ENG)	9,5000	-1,35%	9,6400	9,6400	9,4800	18 476	177 213	25.04.2024
ENERGOINS (ENI)	2,5850	-0,96%	2,6900	2,6900	2,5350	27 704	71 325	25.04.2024
ENTER (ENT)	67,6000	-3,29%	69,5000	69,5000	67,5000	7 803	534 691	25.04.2024
ERBUD (ERB)	39,3000	0,00%	39,5000	40,2000	39,2000	2 608	102 990	25.04.2024
ERG	54,5000	-	-	-	-	-	-	25.04.2024
ESOTIQ (EAH)	34,0000	3,66%	33,1000	34,6000	33,1000	4 436	149 287	25.04.2024
ESTAR (EST)	1,4600	-	-	-	-	-	-	25.04.2024
EUCO (EUC)	1,1300	-0,44%	1,1350	1,1350	1,0950	112	123	25.04.2024
EUROCASH (EUR)	13,4100	-3,87%	13,9500	14,0500	13,3300	361 926	4 908 359	25.04.2024
EUROHOLD (EHG)	2,2200	-	-	-	-	-	-	25.04.2024
EUROTEL (ETL)	47,0000	0,00%	47,0000	48,0000	47,0000	2 733	129 404	25.04.2024
FABRITY (FAB)	38,4000	4,35%	37,6000	40,0000	35,5000	8 638	329 481	25.04.2024
FASING (FSG)	13,6000	-1,45%	13,3000	13,6000	13,3000	60	802	25.04.2024
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	25.04.2024
FEERUM (FEE)	6,8800	3,30%	6,6600	6,8800	6,6600	176	1 173	25.04.2024
FERRO (FRO)	34,6000	-0,57%	35,0000	35,0000	34,0000	1 530	52 664	25.04.2024
FERRUM (FER)	4,3800	5,80%	4,1000	4,5000	4,1000	20 015	85 043	25.04.2024
FMG	113,5000	-0,44%	114,5000	114,5000	108,0000	130	14 275	25.04.2024
FON	5,0000	-2,34%	5,1000	5,1600	4,9200	16 524	83 788	25.04.2024
FORTE SA (FTE)	23,0000	-1,71%	23,4000	23,4000	22,9000	533	12 268	25.04.2024
GAMEOPS (GOP)	25,8000	-3,01%	26,9000	26,9000	25,3000	10 228	262 924	25.04.2024
GAMFACTOR (GIF)	12,5500	-2,71%	12,9000	12,9500	12,5500	119	1 535	25.04.2024
Reklama
GENOMTEC (GMT)	12,8600	-4,74%	13,5000	13,5800	12,6200	27 170	350 717	25.04.2024	Reklama
GETIN (GTN)	0,4785	-1,75%	0,4855	0,4855	0,4670	655 769	311 592	25.04.2024
GIGROUP (GIG)	1,4100	1,08%	1,3950	1,4100	1,3950	305	426	25.04.2024
GOBARTO (GOB)	43,2000	-2,26%	43,9000	44,2000	43,2000	117	5 143	25.04.2024
GPW	43,4000	0,35%	43,2000	43,5500	43,1000	21 467	930 057	25.04.2024
GREENX (GRX)	2,1900	-0,27%	2,2000	2,2460	2,1780	278 916	615 378	25.04.2024
GRENEVIA (GEA)	2,3400	-1,68%	2,4000	2,4650	2,3200	366 851	867 939	25.04.2024
GRODNO (GRN)	10,8600	-0,91%	11,0000	11,0400	10,8600	3 489	38 277	25.04.2024
GRUPAAZOTY (ATT)	22,0000	-0,72%	22,1000	22,2600	21,9400	110 384	2 436 989	25.04.2024
GRUPRACUJ (GPP)	62,5000	-2,65%	64,5000	64,5000	60,6000	8 819	549 394	25.04.2024
GTC	5,6000	-0,71%	5,6200	5,6200	5,4000	1 176	6 489	25.04.2024
HANDLOWY (BHW)	111,0000	-2,63%	114,0000	114,0000	111,0000	13 971	1 568 873	25.04.2024
HARPER (HRP)	6,7000	-0,74%	6,8000	6,8000	6,5500	2 309	15 383	25.04.2024
HELIO (HEL)	24,2000	-3,20%	24,2000	25,8000	23,2000	2 421	58 923	25.04.2024
HERKULES (HRS)	0,8280	1,97%	0,8300	0,8300	0,7900	3 302	2 613	25.04.2024
HMINWEST (HMI)	48,1000	0,21%	48,0000	48,1000	48,0000	3 057	146 742	25.04.2024
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	25.04.2024
HUUUGE-S144 (HUGE)	25,1500	-0,40%	25,6000	25,6000	24,8000	18 716	470 171	25.04.2024
HYDROTOR (HDR)	32,5000	0,00%	32,5000	33,5000	32,5000	257	8 498	25.04.2024
IALBGR (IAG)	0,4400	-4,35%	0,4470	0,4470	0,4110	27 296	11 871	25.04.2024
IBSM (IBS)	113,0000	-0,88%	118,0000	118,0000	110,0000	149	16 720	25.04.2024
IDMPL (IDM)	0,5550	-5,93%	0,5500	0,5550	0,5500	436	241	25.04.2024
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	25.04.2024
IFIRMA (IFI)	23,8000	-0,42%	23,9000	24,2000	23,8000	852	20 435	25.04.2024
IFSA (IFR)	0,3930	-	-	-	-	-	-	25.04.2024
IIAAV (IIA)	99,7000	-2,64%	99,7000	99,7000	99,7000	8	798	25.04.2024
IMCOMPANY (IMC)	8,0400	-4,29%	8,1000	8,2000	8,0200	5 251	42 296	25.04.2024
IMMOBILE (GKI)	3,4000	2,10%	3,3900	3,4000	3,3600	1 499	5 092	25.04.2024
IMPERIO (IMP)	1,0800	-	-	-	-	-	-	25.04.2024
IMS	4,2400	0,00%	4,2200	4,2400	4,2000	12 083	50 922	25.04.2024
INC	2,5800	-3,37%	2,6700	2,6700	2,5100	8 328	21 383	25.04.2024
INDYGO (IDG)	0,2500	-	-	-	-	-	-	25.04.2024
INGBSK (ING)	314,0000	0,80%	311,5000	316,0000	308,5000	6 933	2 168 436	25.04.2024
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	49	387	25.04.2024
INSTALKRK (INK)	44,4000	-0,89%	45,2000	45,2000	43,7000	101	4 486	25.04.2024
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	25.04.2024
INTERBUD (ITB)	2,9500	0,34%	2,9800	3,2000	2,9400	61 447	189 568	25.04.2024
INTERCARS (CAR)	564,0000	2,55%	542,0000	566,0000	542,0000	2 988	1 666 564	25.04.2024
INTERSPPL (IPO)	0,8480	2,91%	0,8080	0,8580	0,8080	1 820	1 508	25.04.2024
INTROL (INL)	10,0000	-0,99%	10,1000	10,1000	9,9000	1 186	11 870	25.04.2024
IPOPEMA (IPE)	3,6900	-0,27%	3,6800	3,7000	3,6800	853	3 147	25.04.2024
IZOBLOK (IZB)	50,5000	-4,72%	50,5000	50,5000	50,5000	15	758	25.04.2024
IZOLACJA (IZO)	3,3800	2,42%	3,3800	3,3800	3,2600	51	169	25.04.2024
IZOSTAL (IZS)	2,6000	0,00%	2,6000	2,6100	2,5900	6 379	16 570	25.04.2024
JRHOLDING (JRH)	7,0400	-4,86%	7,1400	7,3000	6,8000	21 238	147 903	25.04.2024
JSW	30,4300	-2,44%	31,1900	31,5500	29,4500	1 608 975	48 509 869	25.04.2024
JWWINVEST (JWW)	3,6800	-9,58%	4,0300	4,0300	3,3000	60 206	215 965	25.04.2024
KCI	0,8580	0,94%	0,8420	0,8580	0,8320	29 969	25 312	25.04.2024
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	25.04.2024
KERNEL (KER)	10,1000	-4,54%	10,5600	10,7000	10,1000	27 095	280 594	25.04.2024
KETY (KTY)	836,0000	0,12%	834,5000	843,0000	828,5000	15 582	13 047 643	25.04.2024
KGHM (KGH)	137,9500	3,80%	134,2000	139,2000	134,0000	933 973	128 472 887	25.04.2024
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	2 497	39 453	25.04.2024
KINOPOL (KPL)	13,9000	-2,46%	14,1000	14,1500	13,8500	15 452	216 143	25.04.2024
KOGENERA (KGN)	48,5000	-6,01%	50,7000	51,4000	48,4000	18 741	923 851	25.04.2024
KOMPAP (KMP)	24,0000	-4,00%	24,2000	24,2000	24,0000	850	20 470	25.04.2024
KOMPUTRON (KOM)	4,9000	-0,41%	4,9200	5,0300	4,8200	2 148	10 570	25.04.2024
KPPD (KPD)	48,2000	-3,21%	48,4000	48,4000	48,2000	13	627	25.04.2024
KRAKCHEM (KCH)	0,3400	-1,73%	0,3280	0,3400	0,3280	31 280	10 260	25.04.2024
KREDYTIN (KRI)	18,0000	0,28%	18,0000	19,3000	18,0000	186	3 351	25.04.2024
KRKA (KRK)	546,0000	0,00%	546,0000	550,0000	546,0000	11	6 012	25.04.2024
KRUK (KRU)	430,6000	-1,06%	435,0000	436,6000	430,0000	26 384	11 389 868	25.04.2024
KRVITAMIN (KVT)	11,8500	-0,84%	11,5500	12,0000	11,5500	663	7 742	25.04.2024
KSGAGRO (KSG)	1,4200	-6,58%	1,4950	1,4950	1,4200	1 609	2 353	25.04.2024
LABOPRINT (LAB)	19,6000	-3,92%	20,4000	20,4000	19,6000	657	13 151	25.04.2024
LARK (LRK)	0,1500	-	-	-	-	-	-	25.04.2024
LARQ (LRQ)	2,5400	-0,78%	2,5600	2,5600	2,4400	6 043	15 038	25.04.2024
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	11 010	40 737	25.04.2024
LENTEX (LTX)	6,7600	-1,46%	6,8000	6,8400	6,7600	10 518	71 454	25.04.2024
LESS (LES)	0,2330	-1,69%	0,2370	0,2390	0,2250	84 405	19 412	25.04.2024
Reklama
LIBET (LBT)	1,5700	-7,10%	1,7400	1,7400	1,5700	81 082	131 509	25.04.2024	Reklama
LOKUM (LKD)	26,4000	0,76%	25,6000	26,4000	25,6000	246	6 474	25.04.2024
LPP	15 050,0000	-1,05%	15 360,0000	15 400,0000	14 820,0000	4 296	64 920 150	25.04.2024
LSISOFT (LSI)	15,0000	0,00%	15,0000	15,0000	14,6000	2 830	42 338	25.04.2024
LUBAWA (LBW)	3,7200	-1,33%	3,7700	3,8260	3,6920	206 583	771 910	25.04.2024
MABION (MAB)	16,5200	-0,72%	16,6800	16,8400	16,5000	14 507	240 354	25.04.2024
MAKARONPL (MAK)	21,2000	9,00%	19,8000	21,4000	19,8000	41 877	863 630	25.04.2024
MANGATA (MGT)	89,8000	-3,02%	92,6000	92,6000	88,6000	432	38 855	25.04.2024
MANYDEV (MAN)	1,1400	0,00%	1,1400	1,1500	1,1000	2 883	3 202	25.04.2024
MARVIPOL (MVP)	9,4800	1,07%	9,4200	9,5600	9,4000	87 624	831 737	25.04.2024
MAXCOM (MXC)	11,0000	-1,79%	11,5000	11,5000	10,8000	577	6 324	25.04.2024
MBANK (MBK)	671,8000	0,12%	674,6000	676,6000	666,0000	10 888	7 306 002	25.04.2024
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	25.04.2024
MCI	28,8000	0,70%	28,6000	29,0000	28,6000	28 418	819 236	25.04.2024
MDIENERGIA (MDI)	1,5550	3,32%	1,4150	1,5550	1,4150	21 382	30 898	25.04.2024
MEDICALG (MDG)	26,1000	-1,81%	26,5200	26,5200	25,6800	8 769	228 761	25.04.2024
MEDINICE (ICE)	7,9800	-1,48%	8,1000	8,2200	7,8900	40 425	322 787	25.04.2024
MEGARON (MEG)	6,7000	-2,90%	6,7000	6,7000	6,7000	14	94	25.04.2024
MENNICA (MNC)	19,0000	0,53%	19,0500	19,0500	18,8000	498	9 371	25.04.2024
MERCATOR (MRC)	41,9000	-0,48%	42,4500	42,9000	41,9000	4 201	177 243	25.04.2024
MERCOR (MCR)	24,3000	-0,41%	24,2000	24,5000	23,8000	2 154	52 000	25.04.2024
MEXPOLSKA (MEX)	4,3300	0,70%	4,3100	4,3500	4,2500	346	1 485	25.04.2024
MFO	34,8000	3,57%	34,6000	35,3000	34,3000	2 030	70 368	25.04.2024
MILKILAND (MLK)	0,5780	-3,34%	0,5800	0,5800	0,5780	2 271	1 313	25.04.2024
MILLENNIUM (MIL)	9,2500	-0,75%	9,3000	9,3500	9,2300	542 324	5 026 048	25.04.2024
MIRACULUM (MIR)	1,2000	-1,64%	1,2000	1,2000	1,1800	7 297	8 654	25.04.2024
MIRBUD (MRB)	9,7000	-0,51%	9,7200	9,8000	9,5400	74 101	718 311	25.04.2024
MLPGROUP (MLG)	80,0000	1,01%	80,0000	80,8000	80,0000	223	17 880	25.04.2024
MLSYSTEM (MLS)	48,6000	-1,82%	50,0000	51,0000	48,6000	6 429	319 496	25.04.2024
MOBRUK (MBR)	322,5000	-4,30%	330,0000	335,0000	319,0000	7 259	2 349 327	25.04.2024
MOJ	1,7000	6,25%	1,7000	1,7000	1,7000	5 000	8 500	25.04.2024
MOL	33,1000	-0,66%	33,0000	33,1800	32,8800	1 223	40 326	25.04.2024
MOLECURE (MOC)	14,8600	0,68%	14,8000	15,0000	14,7800	8 018	119 134	25.04.2024
MONNARI (MON)	5,3000	1,15%	5,2400	5,3000	5,1200	28 758	149 313	25.04.2024
MOSTALPLC (MSP)	13,6000	-1,09%	13,4500	13,8500	13,2000	5 500	73 847	25.04.2024
MOSTALWAR (MSW)	6,7000	-2,33%	6,8600	6,8600	6,5000	7 755	51 185	25.04.2024
MOSTALZAB (MSZ)	4,6200	-2,53%	4,7300	4,8150	4,6200	77 999	367 649	25.04.2024
MOVIEGAME (MOV)	29,8000	-8,59%	32,4000	32,4000	29,2000	35 313	1 056 378	25.04.2024
MURAPOL (MUR)	43,6400	-0,64%	43,9400	43,9400	42,8600	29 772	1 292 789	25.04.2024
MUZA (MZA)	15,0000	-1,32%	15,0000	15,0000	14,6000	3 224	48 084	25.04.2024
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	10	59	25.04.2024
NANOGROUP (NNG)	1,0250	0,99%	1,0150	1,0300	0,9980	61 980	62 982	25.04.2024
NEUCA (NEU)	895,0000	-0,44%	899,0000	899,0000	890,0000	114	101 825	25.04.2024
NEWAG (NWG)	26,5000	0,38%	26,4000	26,6000	26,1000	20 502	541 300	25.04.2024
NEXITY (NXG)	2,4100	-1,63%	2,4000	2,4100	2,4000	5 247	12 642	25.04.2024
NOVATURAS (NTU)	13,0000	-12,75%	13,0000	13,7500	13,0000	570	7 485	25.04.2024
NOVAVISGR (NVG)	2,1600	0,93%	2,1400	2,1700	2,1400	15 159	32 477	25.04.2024
NOVITA (NVT)	101,0000	1,00%	102,0000	102,0000	99,6000	55	5 487	25.04.2024
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	5 355	3 695	25.04.2024
NTTSYSTEM (NTT)	6,4000	-1,23%	6,3000	6,5200	6,3000	6 010	38 416	25.04.2024
ODLEWNIE (ODL)	9,6000	0,00%	9,6000	9,6000	9,5000	8 574	82 133	25.04.2024
OEX	52,8000	-0,75%	53,2000	53,2000	52,8000	164	8 699	25.04.2024
ONDE (OND)	13,8000	1,17%	13,7600	13,9000	13,6400	8 475	116 702	25.04.2024
ONESANO (ONO)	1,2800	-4,48%	1,3250	1,3250	1,2550	22 477	28 491	25.04.2024
OPONEO.PL (OPN)	56,8000	-0,35%	57,0000	57,0000	56,4000	332	18 810	25.04.2024
OPTEAM (OPM)	5,6200	0,00%	5,6800	5,6800	5,6200	1 911	10 765	25.04.2024
ORANGEPL (OPL)	7,9300	-0,25%	7,9500	8,0320	7,8560	1 375 923	10 913 834	25.04.2024
ORCOGROUP (OPG)	2,3000	-4,96%	2,4200	2,4200	2,2400	12 603	28 734	25.04.2024
ORZBIALY (OBL)	33,6000	-	-	-	-	-	-	25.04.2024
OTLOG (OTS)	31,6500	-0,63%	32,0000	32,5000	31,0000	2 315	74 156	25.04.2024
OTMUCHOW (OTM)	4,6600	0,00%	4,6200	4,6600	4,6200	597	2 778	25.04.2024
OVOSTAR (OVO)	67,8000	-5,83%	67,8000	67,8000	67,8000	8	542	25.04.2024
PAMAPOL (PMP)	2,5100	-0,40%	2,5500	2,5500	2,5100	1 268	3 214	25.04.2024
PANOVA (NVA)	15,9500	1,59%	15,6000	15,9500	15,4500	1 317	20 603	25.04.2024
PASSUS (PAS)	31,0000	0,00%	31,0000	31,1000	30,5000	634	19 605	25.04.2024
PATENTUS (PAT)	3,9700	-1,12%	4,0250	4,0350	3,8500	29 942	116 901	25.04.2024
PBG	0,0195	-	-	-	-	-	-	25.04.2024
PBSFINANSE (PBF)	1,3300	7,26%	1,3400	1,3400	1,3300	91	122	25.04.2024
PCCEXOL (PCX)	2,7650	-0,72%	2,7750	2,7800	2,7300	30 461	83 661	25.04.2024
PCCROKITA (PCR)	101,0000	-1,17%	102,4000	102,4000	100,8000	823	83 590	25.04.2024
Reklama
PCFGROUP (PCF)	17,4800	-1,80%	17,4800	17,4800	17,0200	2 081	35 607	25.04.2024	Reklama
PEKABEX (PBX)	25,5000	-1,92%	26,0000	26,0000	25,4000	8 920	230 138	25.04.2024
PEKAO (PEO)	170,0000	-1,28%	172,1000	172,6500	168,4000	474 740	80 907 897	25.04.2024
PEPCO (PCO)	19,3600	-2,91%	19,9400	20,3000	19,1550	1 270 337	24 979 228	25.04.2024
PEPEES (PPS)	1,0850	4,33%	1,0800	1,0900	1,0500	30 762	32 431	25.04.2024
PGE	5,9600	-0,93%	6,0500	6,1300	5,9160	4 953 953	29 678 238	25.04.2024
PGFGROUP (PGV)	0,4890	-3,36%	0,4900	0,5040	0,4720	33 773	16 469	25.04.2024
PHARMENA (PHR)	6,7800	-0,88%	6,8200	6,8400	6,7000	5 726	38 758	25.04.2024
PHN	11,8000	-0,42%	11,8500	11,8500	11,5500	1 748	20 336	25.04.2024
PHOTON (PEN)	7,6400	1,33%	7,5400	7,6800	7,5000	19 539	148 063	25.04.2024
PKNORLEN (PKN)	66,7000	-0,30%	67,0800	67,7200	66,4200	1 087 679	72 792 153	25.04.2024
PKOBP (PKO)	62,0000	-0,99%	62,3600	62,7800	61,6400	4 119 725	256 266 715	25.04.2024
PKPCARGO (PKP)	12,2000	-3,17%	12,6000	12,8400	12,2000	87 055	1 082 051	25.04.2024
PLAYWAY (PLW)	290,5000	-1,86%	296,0000	296,0000	287,0000	1 410	410 167	25.04.2024
PLAZACNTR (PLZ)	2,8900	0,70%	2,8950	2,8950	2,8000	24 467	69 472	25.04.2024
PMPG (PGM)	3,6200	-0,55%	3,6600	3,6600	3,5200	2 555	9 163	25.04.2024
POLENERGIA (PEP)	65,0000	-0,31%	65,2000	65,8000	64,0000	1 633	106 023	25.04.2024
POLICE (PCE)	11,1500	0,00%	11,0000	11,3000	10,9500	364	4 042	25.04.2024
POLIMEXMS (PXM)	3,5180	-4,66%	3,6900	3,7200	3,5160	520 770	1 876 989	25.04.2024
POLTREG (PTG)	50,8000	-0,39%	49,7000	51,0000	49,1000	1 197	59 852	25.04.2024
POLWAX (PWX)	1,7850	-0,83%	1,8000	1,8000	1,7850	17 203	30 759	25.04.2024
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	15	71	25.04.2024
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	25.04.2024
PROCHEM (PRM)	33,8000	-1,74%	34,4000	34,8000	33,2000	415	14 028	25.04.2024
PROJPRZEM (PJP)	19,4500	1,30%	19,2000	19,5000	18,5500	3 364	64 211	25.04.2024
PROTEKTOR (PRT)	1,9400	-0,26%	1,9450	1,9450	1,8650	5 899	11 106	25.04.2024
PULAWY (ZAP)	58,0000	0,00%	58,4000	58,4000	56,2000	1 448	83 860	25.04.2024
PURE (PUR)	7,7600	-0,51%	7,8100	7,9400	7,7600	3 816	29 805	25.04.2024
PZU	51,0000	-0,20%	51,3200	51,5600	50,5400	886 729	45 162 832	25.04.2024
QUANTUM (QNT)	24,2000	-	-	-	-	-	-	25.04.2024
QUERCUS (QRS)	6,5000	-2,40%	6,6200	6,6400	6,4800	12 438	81 205	25.04.2024
R22	108,0000	-3,14%	111,5000	113,0000	108,0000	3 783	417 430	25.04.2024
RAEN (RAE)	0,6820	0,59%	0,6770	0,6930	0,6600	72 107	48 562	25.04.2024
RAFAKO (RFK)	0,9820	0,82%	0,9700	1,0180	0,9700	111 786	111 137	25.04.2024
RAFAMET (RAF)	15,0000	-3,23%	15,3000	15,3000	15,0000	119	1 801	25.04.2024
RAINBOW (RBW)	80,0000	-0,62%	80,3000	81,2000	78,2000	39 435	3 148 879	25.04.2024
RANKPROGR (RNK)	3,7800	-1,82%	3,8300	3,9300	3,7100	16 021	60 879	25.04.2024
RAWLPLUG (RWL)	13,8000	-3,16%	14,0000	14,0000	13,7500	10 402	145 415	25.04.2024
REDAN (RDN)	0,3120	-0,64%	0,3120	0,3120	0,2980	1 510	463	25.04.2024
REGNON (REG)	0,7950	-	-	-	-	-	-	25.04.2024
REINHOLD (RHD)	0,0840	-	-	-	-	-	-	25.04.2024
REINO (RNC)	1,3700	-	-	-	-	-	-	25.04.2024
RELPOL (RLP)	6,8000	-1,45%	6,8000	6,9000	6,6200	16 986	115 682	25.04.2024
REMAK (RMK)	15,3000	0,33%	15,2500	15,3000	15,1000	681	10 398	25.04.2024
RENDER (RND)	131,5000	-0,38%	127,5000	131,5000	124,5000	342	43 606	25.04.2024
RESBUD (RES)	0,6100	5,17%	0,5780	0,6100	0,5780	16 243	9 430	25.04.2024
ROPCZYCE (RPC)	31,3000	-0,32%	31,4000	31,6000	30,3000	784	23 974	25.04.2024
RYVU (RVU)	49,8000	0,10%	49,8500	50,0000	49,7500	3 262	162 613	25.04.2024
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	25.04.2024
SANOK (SNK)	22,7000	0,00%	22,7000	22,8500	22,6000	1 372	31 151	25.04.2024
SANPL (SPL)	561,0000	-1,54%	579,8000	579,8000	557,2000	45 718	25 771 713	25.04.2024
SANTANDER (SAN)	20,6200	0,00%	20,7000	20,9150	20,6200	2 027	41 960	25.04.2024
SANWIL (SNW)	1,6950	3,99%	1,6500	1,7500	1,6500	65 023	110 149	25.04.2024
SCPFL (SCP)	166,2000	-3,26%	171,4000	171,8000	166,2000	2 813	476 818	25.04.2024
SECOGROUP (SWG)	31,8000	1,27%	31,4000	31,8000	31,0000	1 242	38 902	25.04.2024
SEKO (SEK)	13,9000	0,00%	14,1000	14,1000	13,8500	498	6 953	25.04.2024
SELENAFM (SEL)	34,3000	5,21%	32,9000	34,3000	32,9000	10 193	340 901	25.04.2024
SELVITA (SLV)	68,0000	-1,45%	69,0000	69,0000	67,7000	2 514	171 587	25.04.2024
SERINUS (SEN)	3,0000	-0,66%	3,0200	3,0200	2,9500	19 766	58 478	25.04.2024
SESCOM (SES)	60,4000	0,67%	59,8000	60,4000	58,8000	167	9 891	25.04.2024
SFINKS (SFS)	0,7380	-0,54%	0,7230	0,7400	0,6720	51 731	36 907	25.04.2024
SHOPER (SHO)	36,8000	15,00%	33,2000	37,5000	33,2000	353 021	12 454 786	25.04.2024
SILVAIR-REGS (SVRS)	4,5000	-5,46%	4,5000	4,5000	4,5000	3	14	25.04.2024
SILVANO (SFG)	5,0000	2,88%	4,8600	5,0000	4,8600	43	209	25.04.2024
SIMFABRIC (SIM)	3,5500	0,00%	3,6150	3,6150	3,5000	10 609	37 375	25.04.2024
SKARBIEC (SKH)	22,2000	-1,77%	22,5000	22,5000	22,1000	1 353	30 145	25.04.2024
SKYLINE (SKL)	1,4900	-	-	-	-	-	-	25.04.2024
SNIEZKA (SKA)	86,6000	0,23%	88,4000	88,4000	86,6000	69	6 059	25.04.2024
SOHODEV (SHD)	0,4040	-1,46%	0,4040	0,4040	0,4040	1	0	25.04.2024
SONEL (SON)	14,2000	-1,39%	14,5000	14,5000	14,2000	282	4 019	25.04.2024
Reklama
SOPHARMA (SPH)	13,0500	-	-	-	-	-	-	25.04.2024	Reklama
SPYROSOFT (SPR)	402,0000	-0,25%	397,0000	409,0000	395,0000	150	60 139	25.04.2024
STALEXP (STX)	2,9800	-1,65%	3,0200	3,0200	2,9500	46 325	137 734	25.04.2024
STALPROD (STP)	213,5000	0,23%	213,0000	216,0000	212,0000	1 432	306 589	25.04.2024
STALPROFI (STF)	8,2600	-0,72%	8,3400	8,4200	8,2600	12 103	101 090	25.04.2024
STAPORKOW (ZUK)	2,3400	-2,50%	2,4000	2,4000	2,3400	5 602	13 163	25.04.2024
STARHEDGE (SHG)	0,3980	-	-	-	-	-	-	25.04.2024
SUNEX (SNX)	11,3000	-4,24%	11,8000	11,8000	11,3000	18 668	214 935	25.04.2024
SYGNITY (SGN)	63,6000	0,00%	63,6000	64,0000	60,6000	4 494	280 690	25.04.2024
SYNEKTIK (SNT)	125,8000	-3,68%	129,6000	132,0000	124,2000	23 544	2 993 964	25.04.2024
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	25.04.2024
TARCZYNSKI (TAR)	51,2000	-1,16%	51,2000	51,2000	51,2000	10	512	25.04.2024
TATRY (TMR)	119,0000	-	-	-	-	-	-	25.04.2024
TAURONPE (TPE)	2,8070	-1,16%	2,8400	2,8600	2,7700	3 704 686	10 434 468	25.04.2024
TBULL (TBL)	4,5400	-0,44%	4,5400	4,5400	4,5400	31	141	25.04.2024
TENDERHUT (THG)	9,0600	-	-	-	-	-	-	25.04.2024
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	1 450	1 008	25.04.2024
TESGAS (TSG)	3,1800	-0,31%	3,2100	3,2100	3,1700	2 385	7 613	25.04.2024
TEXT (TXT)	89,5000	-0,67%	90,1000	91,2000	89,3000	25 105	2 254 662	25.04.2024
TIM	50,5000	-	-	-	-	-	-	25.04.2024
TORPOL (TOR)	32,3000	-3,58%	33,0000	33,5000	32,3000	14 772	484 974	25.04.2024
TOWERINV (TOW)	4,3000	-0,92%	4,4000	4,4000	4,3000	900	3 930	25.04.2024
TOYA (TOA)	7,3200	0,14%	7,3500	7,3900	7,2700	21 868	160 155	25.04.2024
TRAKCJA (TRK)	2,5300	-1,56%	2,5600	2,5600	2,4600	62 945	157 976	25.04.2024
TRANSPOL (TRN)	3,5200	-1,68%	3,5800	3,5800	3,3800	3 839	13 513	25.04.2024
TRITON (TRI)	4,4400	-	-	-	-	-	-	25.04.2024
TSGAMES (TEN)	86,1000	-2,77%	89,5000	89,5000	85,5000	34 404	2 999 978	25.04.2024
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	25.04.2024
ULTGAMES (ULG)	11,1500	1,36%	10,9000	11,2000	10,9000	626	6 850	25.04.2024
UNFOLD (UNF)	1,5600	-	-	-	-	-	-	25.04.2024
UNIBEP (UNI)	9,3000	0,43%	9,3000	9,4200	9,3000	1 145	10 696	25.04.2024
UNICREDIT (UCG)	150,8400	0,33%	153,4600	153,4600	150,8400	122	18 472	25.04.2024
UNIMA (U2K)	5,9000	0,85%	5,7500	5,9000	5,7500	2 591	15 055	25.04.2024
UNIMOT (UNT)	131,8000	-1,35%	133,6000	135,0000	129,2000	5 364	703 050	25.04.2024
URTESTE (URT)	96,0000	0,00%	94,2000	96,0000	94,0000	123	11 670	25.04.2024
VERCOM (VRC)	115,0000	-0,43%	114,0000	119,0000	114,0000	1 177	136 513	25.04.2024
VIGOPHOTN (VGO)	466,0000	-1,48%	470,0000	470,0000	458,0000	137	63 345	25.04.2024
VINDEXUS (VIN)	11,2500	-0,44%	11,2000	11,2500	11,2000	720	8 080	25.04.2024
VISTAL (VTL)	0,5990	-	-	-	-	-	-	25.04.2024
VIVID (VVD)	0,5920	-0,34%	0,6000	0,6000	0,5740	7 583	4 505	25.04.2024
VOTUM (VOT)	45,6500	-3,89%	47,6500	47,6500	45,4500	29 376	1 356 253	25.04.2024
VOXEL (VOX)	91,4000	1,33%	91,2000	93,2000	91,0000	4 480	412 574	25.04.2024
VRG	3,3100	0,00%	3,3200	3,3500	3,3000	17 437	57 845	25.04.2024
WARIMPEX (WXF)	3,6000	-2,96%	3,7300	3,7300	3,6000	6 448	23 458	25.04.2024
WASKO (WAS)	1,6150	0,94%	1,6050	1,6200	1,5900	18 115	29 037	25.04.2024
WAWEL (WWL)	628,0000	0,64%	622,0000	628,0000	622,0000	14	8 726	25.04.2024
WIELTON (WLT)	7,8000	-0,64%	7,8900	7,9000	7,7000	69 011	537 902	25.04.2024
WIKANA (WIK)	7,4000	-3,27%	7,5500	7,5500	7,0500	1 617	11 955	25.04.2024
WINVEST (WIS)	0,5500	-	-	-	-	-	-	25.04.2024
WIRTUALNA (WPL)	120,0000	3,27%	118,0000	120,4000	116,2000	3 012	356 614	25.04.2024
WITTCHEN (WTN)	30,0000	-0,99%	30,1500	30,5500	29,8500	28 393	854 547	25.04.2024
WOJAS (WOJ)	8,1600	-0,24%	8,1800	8,1800	8,1600	1 924	15 734	25.04.2024
XPLUS (XPL)	1,5600	-2,50%	1,6500	1,6500	1,5600	1 936	3 132	25.04.2024
XTPL (XTP)	138,0000	-3,09%	143,0000	144,0000	138,0000	1 814	256 635	25.04.2024
XTRADEBDM (XTB)	61,8000	0,59%	61,0200	61,9200	60,8000	232 001	14 255 518	25.04.2024
YOLO (YOL)	0,3350	-	-	-	-	-	-	25.04.2024
ZAMET (ZMT)	1,5850	0,00%	1,5500	1,5850	1,5450	7 312	11 558	25.04.2024
ZEPAK (ZEP)	19,5400	-0,20%	19,5600	19,6000	19,4000	6 002	117 354	25.04.2024
ZREMB (ZRE)	3,7100	-4,87%	3,9000	3,9000	3,7000	25 204	95 003	25.04.2024
ZUE	10,8000	-0,46%	10,9000	11,2000	10,6000	5 579	60 373	25.04.2024

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.