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	84 569,65	-0,94%	85 468,44	85 468,44	84 387,63	85 375,30	1 364 074 910	30.04.2024
WIG20	2 476,29	-1,26%	2 512,34	2 512,34	2 471,82	2 507,84	1 143 106 391	30.04.2024
WIG30	3 070,44	-1,09%	3 107,84	3 107,84	3 063,61	3 104,34	1 256 456 475	30.04.2024
mWIG40	6 285,32	-0,11%	6 298,06	6 306,15	6 252,28	6 292,04	174 553 276	30.04.2024
sWIG80	24 224,36	-0,08%	24 261,08	24 289,96	24 146,23	24 244,75	23 436 755	30.04.2024
WIG-BANKI	13 670,81	-0,99%	13 841,43	13 841,43	13 610,50	13 806,85	385 036 127	30.04.2024
WIG-BUDOW	8 307,33	-0,79%	8 386,17	8 391,31	8 265,02	8 373,10	24 612 653	30.04.2024
WIG-CHEMIA	9 668,43	0,10%	9 588,18	9 690,50	9 465,57	9 658,43	2 812 167	30.04.2024
WIG-ENERG	2 196,01	-0,99%	2 212,91	2 225,97	2 183,57	2 218,02	54 839 165	30.04.2024
WIG-INFO	4 978,33	-0,13%	4 996,15	5 011,60	4 957,89	4 984,88	21 762 973	30.04.2024
WIG-MEDIA	8 245,85	-0,73%	8 285,61	8 314,03	8 193,41	8 306,13	8 945 969	30.04.2024
WIG-NRCHOM	4 388,72	1,05%	4 345,15	4 388,72	4 343,59	4 342,91	5 069 979	30.04.2024
WIG-PALIWA	6 801,59	-2,40%	6 968,36	6 968,36	6 801,59	6 968,78	97 817 809	30.04.2024
WIG-Poland	88 267,09	-0,95%	88 632,22	88 632,22	88 267,09	89 110,98	1 331 212 447	30.04.2024
WIG-SPOZYW	2 080,26	-0,13%	2 085,63	2 096,88	2 076,72	2 083,07	863 082	30.04.2024
WIG20lev	483,88	-2,53%	498,15	498,15	482,11	496,45	1 143 106 391	30.04.2024
WIG20short	3 154,65	1,29%	3 109,88	3 160,20	3 109,88	3 114,48	1 143 106 391	30.04.2024
GPWB-B1Y3Y	1 171,34	0,02%	1 171,78	1 171,78	1 171,34	1 171,07	-	30.04.2024
GPWB-B1Y4Y	1 170,99	0,03%	1 171,43	1 171,43	1 170,99	1 170,64	-	30.04.2024
GPWB-B1Y5Y	1 166,18	0,03%	1 166,52	1 166,52	1 166,18	1 165,86	-	30.04.2024
GPWB-B3Y5Y	1 169,44	0,03%	1 169,65	1 169,65	1 169,44	1 169,06	-	30.04.2024
GPWB-B5Y	1 157,21	0,07%	1 156,78	1 157,21	1 156,78	1 156,37	-	30.04.2024
GPWB-BWZ	1 189,16	0,05%	1 189,27	1 189,27	1 189,16	1 188,60	-	30.04.2024
INNOVATOR	1 429,08	-0,46%	1 428,78	1 429,08	1 428,78	1 435,68	188 371 226	30.04.2024
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	174 553 276	30.04.2024
mWIG40TR	9 247,42	-0,11%	9 269,11	9 278,06	9 198,81	9 257,30	174 553 276	30.04.2024
mWIG40TRlv	11 969,41	-0,23%	12 025,63	12 048,82	11 843,42	11 996,70	174 553 276	30.04.2024
mWIG40TRsh	2 857,78	0,13%	2 851,09	2 872,77	2 848,33	2 853,93	174 553 276	30.04.2024
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	23 436 755	30.04.2024
sWIG80TR	35 545,12	-0,08%	35 599,01	35 641,38	35 430,47	35 575,05	23 436 755	30.04.2024
WIG140	1 637,00	-0,97%	1 654,83	1 654,83	1 633,45	1 652,96	1 341 096 423	30.04.2024
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	1 143 106 391	30.04.2024
WIG20TR	5 023,98	-1,26%	5 097,13	5 097,13	5 014,91	5 087,99	1 143 106 391	30.04.2024
WIG20TRlev	3 936,52	-2,53%	4 052,64	4 052,64	3 922,12	4 038,70	1 143 106 391	30.04.2024
WIG20TRsht	3 171,62	1,29%	3 126,60	3 177,20	3 126,60	3 131,35	1 143 106 391	30.04.2024
WIG30TR	6 122,42	-1,09%	6 197,01	6 197,01	6 108,81	6 190,02	1 256 456 475	30.04.2024
WIG-CEE	1 752,83	-0,20%	1 765,56	1 765,56	1 752,83	1 756,29	906 242	30.04.2024
WIGdiv	1 729,11	-0,21%	1 735,86	1 737,32	1 722,99	1 732,71	201 193 644	30.04.2024
WIG-ESG	14 073,97	-0,92%	14 222,68	14 222,68	14 035,00	14 204,56	1 313 612 621	30.04.2024
WIG.GAMES	15 424,55	0,13%	15 457,40	15 554,87	15 412,57	15 405,19	34 107 708	30.04.2024
WIG-GORNIC	4 699,14	-2,07%	4 789,11	4 789,11	4 671,32	4 798,65	231 850 674	30.04.2024
WIG-GRY	12 863,45	0,31%	12 863,30	12 954,98	12 814,09	12 823,63	36 926 872	30.04.2024
WIG-LEKI	2 828,16	-0,62%	2 851,96	2 851,96	2 813,81	2 845,90	1 147 198	30.04.2024
WIG-MOTO	8 605,92	-0,96%	8 736,34	8 736,34	8 553,92	8 689,41	18 979 470	30.04.2024
WIG.MS-BAS	11 352,68	-1,69%	11 522,25	11 542,70	11 304,24	11 548,07	277 063 500	30.04.2024
WIG.MS-FIN	17 024,18	-1,41%	17 337,48	17 337,48	16 985,29	17 267,66	431 849 192	30.04.2024
WIG-ODZIEZ	9 482,57	-0,27%	9 520,53	9 613,75	9 415,92	9 508,09	77 281 677	30.04.2024
WIGtech	11 865,78	-0,25%	11 902,88	11 907,92	11 838,97	11 895,59	82 006 974	30.04.2024
WIGtechTR	13 185,87	-0,25%	13 227,10	13 232,70	13 156,07	13 218,99	82 006 974	30.04.2024
WIG-Ukrain	204,01	-0,37%	203,07	206,29	203,07	204,77	309 841	30.04.2024

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2400	1,57%	3,2000	3,2850	3,1500	14 070	45 461	30.04.2024	Reklama
08OCTAVA (08N)	0,9550	-	-	-	-	-	-	30.04.2024
11BIT (11B)	559,0000	0,00%	562,0000	566,0000	559,0000	2 648	1 488 881	30.04.2024
3RGAMES (3RG)	0,2730	3,02%	0,2650	0,2900	0,2610	395 038	110 925	30.04.2024
ABPL (ABE)	87,8000	-0,90%	88,6000	89,0000	87,4000	725	63 986	30.04.2024
ACAUTOGAZ (ACG)	31,8000	0,00%	32,0000	32,0000	31,3000	1 937	61 365	30.04.2024
ACTION (ACT)	19,4600	1,25%	19,1400	19,4600	19,1400	5 474	105 678	30.04.2024
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	400	376	30.04.2024
AGORA (AGO)	10,4000	0,19%	10,3800	10,4800	10,3800	21 677	225 734	30.04.2024
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0000	3,0000	1 163	3 489	30.04.2024
AIGAMES (ALG)	1,4800	0,00%	1,4900	1,4900	1,4050	1 599	2 355	30.04.2024
AILLERON (ALL)	17,0000	-0,93%	16,7200	17,0000	16,7000	7 286	123 236	30.04.2024
AIRWAY (AWM)	0,2485	-6,93%	0,2670	0,2670	0,2485	880 441	224 758	30.04.2024
ALIOR (ALR)	103,8000	-0,91%	104,7500	105,2000	102,4000	203 595	21 179 863	30.04.2024
ALLEGRO (ALE)	34,0150	-0,82%	34,3700	34,6200	33,7000	1 458 213	49 609 245	30.04.2024
ALTA (AAT)	2,0500	-4,65%	2,1800	2,1800	2,0300	16 093	33 535	30.04.2024
ALTUSTFI (ALI)	2,9600	2,07%	2,9100	2,9800	2,6500	10 867	30 479	30.04.2024
AMBRA (AMB)	27,9000	-1,06%	28,2000	28,2000	27,9000	1 955	54 746	30.04.2024
AMICA (AMC)	70,7000	0,14%	71,1000	71,4000	70,6000	793	56 242	30.04.2024
AMPLI (APL)	1,1400	-	-	-	-	-	-	30.04.2024
AMREST (EAT)	26,3500	-0,94%	26,0000	26,4000	25,7500	40 206	1 047 852	30.04.2024
ANSWEAR (ANR)	23,9000	0,84%	24,0500	24,0500	23,3500	11 999	286 118	30.04.2024
APATOR (APT)	14,6800	-0,14%	14,5000	14,8800	14,5000	3 882	56 672	30.04.2024
APLISENS (APN)	23,0000	2,68%	21,9000	23,2000	21,9000	2 364	54 078	30.04.2024
APSENERGY (APE)	2,6500	1,92%	2,6100	2,8700	2,6000	15 548	42 380	30.04.2024
ARCHICOM (ARH)	34,0000	0,00%	33,5000	35,3000	33,5000	2 022	68 810	30.04.2024
ARCTIC (ATC)	20,5200	-1,82%	20,9800	20,9800	20,5000	28 213	581 179	30.04.2024
ARTIFEX (ART)	28,5000	-1,38%	28,8000	28,8000	28,1000	3 759	106 808	30.04.2024
ASBIS (ASB)	24,5000	-0,41%	24,6000	24,6800	24,3200	46 409	1 135 065	30.04.2024
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	30.04.2024
ASSECOBS (ABS)	62,0000	1,64%	62,2000	62,2000	60,0000	870	53 200	30.04.2024
ASSECOPOL (ACP)	80,0000	-0,37%	80,1000	80,8000	79,2500	95 581	7 641 263	30.04.2024
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	49,8000	789	39 430	30.04.2024
ASTARTA (AST)	27,4000	-0,72%	27,6000	28,0000	27,0000	8 673	238 744	30.04.2024
ATAL (1AT)	60,7000	-0,49%	61,0000	61,0000	60,6000	1 106	67 094	30.04.2024
ATENDE (ATD)	3,1000	-1,59%	3,1200	3,1500	3,1000	10 283	32 064	30.04.2024
ATLANTAPL (ATP)	18,6000	0,54%	18,2500	18,6000	18,2500	385	7 031	30.04.2024
ATLANTIS (ATS)	2,3900	10,14%	2,1800	2,3900	2,1800	38 004	88 338	30.04.2024
ATMGRUPA (ATG)	3,8500	-1,53%	3,9100	3,9300	3,8500	18 614	72 648	30.04.2024
ATREM (ATR)	13,0500	2,35%	12,9500	13,2000	12,6500	3 896	50 209	30.04.2024
AUTOPARTN (APR)	27,0500	0,93%	26,8500	27,0500	26,1000	161 985	4 305 620	30.04.2024
BAHOLDING (BAH)	0,1048	-	-	-	-	-	-	30.04.2024
BBIDEV (BBD)	4,2700	-0,47%	4,2800	4,2800	4,2500	1 618	6 892	30.04.2024
BEDZIN (BDZ)	37,6000	-1,05%	40,4000	46,3500	36,5000	141 575	5 906 368	30.04.2024
BENEFIT (BFT)	2 760,0000	-0,72%	2 785,0000	2 795,0000	2 700,0000	2 016	5 523 665	30.04.2024
BEST (BST)	20,2000	-	-	-	-	-	-	30.04.2024
BETACOM (BCM)	5,7500	-0,86%	5,7500	5,7500	5,7500	1 882	10 822	30.04.2024
BIGCHEESE (BCS)	19,8200	0,00%	19,7800	20,2000	19,7800	5 715	113 995	30.04.2024
BIOCELTIX (BCX)	67,2000	0,15%	68,0000	68,2000	66,5000	264	17 714	30.04.2024
BIOMAXIMA (BMX)	15,0000	1,01%	14,8500	15,0000	14,8500	358	5 345	30.04.2024
BIOMEDLUB (BML)	4,9500	-0,40%	4,9700	4,9900	4,8200	44 122	217 605	30.04.2024
BIOPLANET (BIP)	21,0000	-2,78%	21,0000	21,6000	20,0000	699	14 443	30.04.2024
BIOTON (BIO)	3,5300	0,71%	3,5050	3,5400	3,5050	96 180	338 247	30.04.2024
BLOOBER (BLO)	25,1000	-1,18%	25,3000	25,5000	24,7500	14 112	355 948	30.04.2024
BNPPPL (BNP)	101,0000	0,00%	102,5000	103,0000	100,0000	222	22 329	30.04.2024
BOGDANKA (LWB)	28,7400	-2,04%	29,5000	29,6400	28,6000	58 676	1 695 100	30.04.2024
BOOMBIT (BBT)	11,0000	-0,90%	11,1000	11,1500	10,8000	854	9 311	30.04.2024
BORYSZEW (BRS)	6,1900	0,16%	6,1500	6,2000	6,1000	29 952	184 044	30.04.2024
BOS	15,9000	0,63%	15,6000	15,9000	15,6000	3 808	60 095	30.04.2024
BOWIM (BOW)	6,8600	-0,29%	6,8500	6,9600	6,8500	3 826	26 260	30.04.2024
BRAND24 (B24)	45,6000	-4,80%	47,9000	47,9000	43,3000	68 722	3 106 553	30.04.2024
BRASTER (BRA)	0,5800	-	-	-	-	-	-	30.04.2024
BUDIMEX (BDX)	687,5000	-0,94%	692,5000	696,5000	682,0000	27 376	18 873 698	30.04.2024
BUMECH (BMC)	11,9000	-0,83%	12,0000	12,1000	11,7800	6 557	78 097	30.04.2024
CAPITAL (CPA)	0,7500	-	-	-	-	-	-	30.04.2024
CAPITEA (CAP)	0,5760	-1,71%	0,5860	0,5860	0,5680	263 225	150 633	30.04.2024
CAPTORTX (CTX)	80,0000	0,25%	79,8000	82,8000	79,8000	1 054	84 844	30.04.2024
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	30.04.2024
CAVATINA (CAV)	15,4500	-0,96%	15,5000	15,5000	15,0000	794	12 171	30.04.2024
CCC	94,5500	1,56%	93,1000	94,5500	91,9500	280 814	26 295 667	30.04.2024
Reklama
CCENERGY (CCE)	0,3960	13,14%	0,3960	0,3960	0,3960	1 000	396	30.04.2024	Reklama
CDPROJEKT (CDR)	118,5000	0,55%	118,2000	119,6500	117,7500	244 947	29 112 199	30.04.2024
CDRL (CDL)	12,7000	-0,78%	13,2000	13,3000	12,7000	36	467	30.04.2024
CELTIC (CPD)	3,7000	-5,13%	3,9000	3,9000	3,6800	11 948	44 560	30.04.2024
CEZ	147,5000	-0,61%	150,6000	150,6000	147,5000	381	56 967	30.04.2024
CFI	0,2210	-2,64%	0,2200	0,2210	0,2200	5 843	1 286	30.04.2024
CIGAMES (CIG)	1,4720	1,52%	1,4500	1,4960	1,4480	1 035 688	1 527 363	30.04.2024
CITYSERV (CTS)	5,0000	0,00%	4,8000	5,0000	4,8000	281	1 405	30.04.2024
CLNPHARMA (CLN)	15,1600	-0,52%	15,2400	15,2800	15,0200	5 839	88 384	30.04.2024
CLOUD (CLD)	70,6000	1,15%	70,4000	72,4000	65,0000	554	38 774	30.04.2024
COALENERG (CLE)	1,0440	-3,33%	1,0600	1,0880	1,0200	22 129	22 798	30.04.2024
COGNOR (COG)	8,3200	-2,12%	8,4750	8,6350	8,3200	217 929	1 837 677	30.04.2024
COLUMBUS (CLC)	4,9450	-0,10%	4,9100	4,9600	4,8600	21 003	103 077	30.04.2024
COMARCH (CMR)	242,5000	-0,82%	245,0000	246,0000	241,0000	271	65 873	30.04.2024
COMP (CMP)	78,8000	-0,25%	78,0000	78,8000	77,2000	301	23 468	30.04.2024
COMPERIA (CPL)	6,9000	-	-	-	-	-	-	30.04.2024
COMPREMUM (CPR)	2,0400	0,49%	2,0300	2,0400	2,0000	25 952	52 463	30.04.2024
CORMAY (CRM)	0,5880	-3,61%	0,6100	0,6180	0,5880	25 714	15 411	30.04.2024
CREEPYJAR (CRJ)	580,0000	0,52%	579,0000	589,0000	571,0000	184	106 699	30.04.2024
CREOTECH (CRI)	183,5000	0,27%	185,0000	185,0000	179,0000	201	36 783	30.04.2024
CYFRPLSAT (CPS)	10,0550	-0,54%	10,0800	10,1250	9,9200	849 353	8 516 394	30.04.2024
CZTOREBKA (CZT)	0,6700	-	-	-	-	-	-	30.04.2024
DADELO (DAD)	18,6500	-1,84%	18,9500	18,9500	18,3500	2 194	40 487	30.04.2024
DATAWALK (DAT)	67,8000	-1,02%	69,9000	71,0000	65,2000	33 202	2 257 918	30.04.2024
DBENERGY (DBE)	18,0000	1,69%	17,7000	18,0000	17,6000	64	1 141	30.04.2024
DEBICA (DBC)	82,8000	-0,96%	83,8000	84,0000	82,0000	3 134	259 890	30.04.2024
DECORA (DCR)	62,8000	1,95%	61,8000	64,0000	61,4000	1 622	101 705	30.04.2024
DEKPOL (DEK)	51,6000	2,79%	52,0000	52,4000	51,0000	9 828	509 087	30.04.2024
DELKO (DEL)	9,5000	-0,42%	9,5400	9,5400	9,4000	6 893	65 183	30.04.2024
DEVELIA (DVL)	6,6400	3,75%	6,4400	6,6500	6,4400	283 504	1 867 407	30.04.2024
DGA	17,9000	-0,56%	17,4000	17,9000	17,0000	1 251	21 618	30.04.2024
DIGITANET (DIG)	49,4000	-0,80%	49,8000	49,8000	48,5000	1 991	97 975	30.04.2024
DIGITREE (DTR)	9,9500	-	-	-	-	-	-	30.04.2024
DINOPL (DNP)	389,9000	0,18%	391,8000	392,6000	385,9000	272 570	106 463 650	30.04.2024
DMGROUP (DMG)	3,5000	0,00%	3,6000	3,6000	3,4100	9 509	32 854	30.04.2024
DOMDEV (DOM)	176,4000	-0,11%	177,0000	177,0000	174,2000	1 669	294 149	30.04.2024
DRAGOENT (DGE)	24,8000	2,48%	24,9000	25,2000	24,3000	808	19 884	30.04.2024
DROZAPOL (DPL)	3,9600	-	-	-	-	-	-	30.04.2024
ECHO (ECH)	4,7000	-0,42%	4,7000	4,7500	4,7000	12 830	60 530	30.04.2024
EDINVEST (EDI)	8,3600	-1,65%	8,4800	8,5600	8,3600	826	7 046	30.04.2024
EFEKT (EFK)	7,2000	-3,36%	7,2000	7,2000	7,2000	188	1 354	30.04.2024
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	30.04.2024
ELEKTROTI (ELT)	22,9500	1,10%	22,7500	23,5000	22,7500	46 817	1 084 145	30.04.2024
ELKOP (EKP)	0,4850	1,46%	0,4700	0,4850	0,4630	41 749	19 628	30.04.2024
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	30.04.2024
ENAP (ENP)	1,9400	0,00%	1,9200	1,9400	1,9200	2 396	4 630	30.04.2024
ENEA (ENA)	8,4700	-0,82%	8,4900	8,5850	8,3350	815 426	6 892 076	30.04.2024
ENELMED (ENE)	17,8000	-0,56%	18,5000	18,5000	17,8000	142	2 617	30.04.2024
ENERGA (ENG)	9,6000	0,95%	9,4300	9,6000	9,4000	13 276	125 614	30.04.2024
ENERGOINS (ENI)	2,7050	4,84%	2,5750	3,0600	2,5000	360 962	1 028 011	30.04.2024
ENTER (ENT)	65,5000	-0,30%	65,7000	65,7000	65,0000	3 506	229 168	30.04.2024
ERBUD (ERB)	42,2000	-0,71%	42,5000	42,5000	41,2000	868	36 456	30.04.2024
ERG	54,0000	-	-	-	-	-	-	30.04.2024
ESOTIQ (EAH)	35,6000	-1,11%	35,0000	35,6000	34,6000	4 141	144 926	30.04.2024
ESTAR (EST)	1,4600	-	-	-	-	-	-	30.04.2024
EUCO (EUC)	1,1050	-0,90%	1,1050	1,1050	1,0650	2 054	2 264	30.04.2024
EUROCASH (EUR)	13,6800	-0,29%	13,7200	13,8100	13,5100	143 428	1 960 589	30.04.2024
EUROHOLD (EHG)	2,4400	0,00%	2,4400	2,4400	2,4400	1 218	2 972	30.04.2024
EUROTEL (ETL)	47,6000	0,42%	47,4000	47,6000	47,0000	2 955	139 762	30.04.2024
FABRITY (FAB)	37,0000	0,00%	37,0000	37,0000	36,5000	740	27 289	30.04.2024
FASING (FSG)	13,3000	-3,62%	13,7000	13,7000	13,3000	267	3 624	30.04.2024
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	30.04.2024
FEERUM (FEE)	6,6000	-2,94%	6,8600	6,8600	6,6000	47	319	30.04.2024
FERRO (FRO)	34,4000	-1,15%	34,8000	35,0000	34,4000	1 559	54 061	30.04.2024
FERRUM (FER)	4,4000	-0,45%	4,3800	4,4000	4,3000	3 217	14 076	30.04.2024
FMG	113,0000	-1,74%	115,0000	115,0000	107,5000	308	34 156	30.04.2024
FON	5,1000	0,39%	5,0400	5,1000	5,0000	6 154	30 811	30.04.2024
FORTE SA (FTE)	23,0000	0,44%	22,9000	23,0000	22,7000	58	1 326	30.04.2024
GAMEOPS (GOP)	22,3000	-4,09%	22,7000	23,1000	21,7000	19 733	440 089	30.04.2024
GAMFACTOR (GIF)	12,8000	0,00%	12,8000	12,8000	12,5000	2 869	35 916	30.04.2024
Reklama
GENOMTEC (GMT)	11,8200	-2,48%	11,8000	12,2000	11,5400	37 112	435 565	30.04.2024	Reklama
GETIN (GTN)	0,4805	0,95%	0,4755	0,4900	0,4700	380 093	181 723	30.04.2024
GIGROUP (GIG)	1,4150	-0,70%	1,3950	1,4150	1,3950	353	494	30.04.2024
GOBARTO (GOB)	46,0000	-0,43%	45,0000	46,0000	44,3000	347	15 734	30.04.2024
GPW	45,0000	0,56%	44,8000	45,3000	44,7500	102 803	4 619 845	30.04.2024
GREENX (GRX)	2,3300	-0,85%	2,3860	2,3940	2,3240	331 843	784 445	30.04.2024
GRENEVIA (GEA)	2,4300	-0,61%	2,4300	2,4950	2,4200	171 535	422 310	30.04.2024
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0000	11,0000	1 960	21 560	30.04.2024
GRUPAAZOTY (ATT)	22,0000	0,09%	22,0600	22,1800	21,5400	119 027	2 617 152	30.04.2024
GRUPRACUJ (GPP)	61,8000	0,49%	61,5000	63,0000	61,5000	21 048	1 302 631	30.04.2024
GTC	5,3000	0,00%	5,1800	5,3000	5,0800	4 453	22 914	30.04.2024
HANDLOWY (BHW)	112,0000	0,18%	111,4000	113,0000	110,6000	35 264	3 928 922	30.04.2024
HARPER (HRP)	6,8000	1,95%	6,6700	6,8200	6,5100	5 362	35 681	30.04.2024
HELIO (HEL)	24,6000	-1,60%	25,0000	25,0000	24,2000	9 044	221 887	30.04.2024
HERKULES (HRS)	0,7980	0,00%	0,7980	0,7980	0,7780	8 607	6 716	30.04.2024
HMINWEST (HMI)	48,2000	0,21%	48,2000	48,2000	48,1000	3 314	159 412	30.04.2024
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	30.04.2024
HUUUGE-S144 (HUGE)	24,7000	-1,20%	25,0500	25,1500	24,7000	5 891	146 859	30.04.2024
HYDROTOR (HDR)	33,6000	2,75%	32,7000	33,6000	32,7000	74	2 486	30.04.2024
IALBGR (IAG)	0,4320	-1,82%	0,4140	0,4320	0,3870	72 518	29 018	30.04.2024
IBSM (IBS)	113,0000	0,00%	113,5000	113,5000	108,5000	133	14 559	30.04.2024
IDMPL (IDM)	0,5900	1,72%	0,5800	0,5900	0,5800	16	9	30.04.2024
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	30.04.2024
IFIRMA (IFI)	21,8000	0,00%	21,8000	22,0000	21,1000	4 876	104 970	30.04.2024
IFSA (IFR)	0,3930	-	-	-	-	-	-	30.04.2024
IIAAV (IIA)	99,0000	-	-	-	-	-	-	30.04.2024
IMCOMPANY (IMC)	8,3600	0,24%	8,3400	8,5000	8,2000	4 443	37 203	30.04.2024
IMMOBILE (GKI)	3,5000	0,00%	3,5700	3,5700	3,4000	3 511	12 030	30.04.2024
IMPERIO (IMP)	1,0800	-	-	-	-	-	-	30.04.2024
IMS	4,2600	-0,23%	4,2700	4,2700	4,1600	11 931	50 105	30.04.2024
INC	2,5700	0,00%	2,5700	2,5700	2,5100	2 974	7 482	30.04.2024
INDYGO (IDG)	0,2500	-	-	-	-	-	-	30.04.2024
INGBSK (ING)	318,0000	-0,47%	320,0000	326,0000	315,0000	11 474	3 682 550	30.04.2024
INPRO (INP)	7,6500	2,00%	7,9000	7,9000	7,6500	25	192	30.04.2024
INSTALKRK (INK)	43,7000	-	-	-	-	-	-	30.04.2024
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	30.04.2024
INTERBUD (ITB)	2,9000	0,69%	2,8900	2,9400	2,7900	7 019	19 825	30.04.2024
INTERCARS (CAR)	533,0000	-1,84%	549,0000	549,0000	533,0000	27 320	14 599 261	30.04.2024
INTERSPPL (IPO)	0,7820	0,26%	0,8180	0,8200	0,7820	1 329	1 082	30.04.2024
INTROL (INL)	10,2000	0,99%	10,1000	10,2000	9,9000	3 184	32 057	30.04.2024
IPOPEMA (IPE)	3,7800	1,07%	3,7400	3,7800	3,6300	18 600	69 798	30.04.2024
IZOBLOK (IZB)	53,0000	-	-	-	-	-	-	30.04.2024
IZOLACJA (IZO)	3,2200	-2,72%	3,1700	3,3300	3,1100	3 770	11 961	30.04.2024
IZOSTAL (IZS)	2,6200	0,77%	2,6000	2,6200	2,5600	8 933	23 148	30.04.2024
JRHOLDING (JRH)	6,6000	-6,25%	7,0200	7,0200	6,4600	28 393	186 631	30.04.2024
JSW	30,7000	-0,90%	30,9800	30,9900	30,2100	452 732	13 831 560	30.04.2024
JWWINVEST (JWW)	3,5500	-4,57%	3,7200	3,7800	3,5500	6 318	23 199	30.04.2024
KCI	0,8480	-0,24%	0,8480	0,8480	0,8400	7 470	6 290	30.04.2024
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	30.04.2024
KERNEL (KER)	10,0200	-0,79%	10,1000	10,1000	9,9500	6 915	69 493	30.04.2024
KETY (KTY)	843,5000	-1,98%	856,5000	860,0000	833,5000	28 375	23 924 765	30.04.2024
KGHM (KGH)	140,6500	-2,19%	143,8500	143,9500	139,7000	1 520 080	215 516 772	30.04.2024
KGL	16,0000	0,63%	16,2000	16,5000	15,7000	14 647	238 490	30.04.2024
KINOPOL (KPL)	13,7500	-0,72%	13,9500	13,9500	13,7000	9 815	135 305	30.04.2024
KOGENERA (KGN)	49,7000	-0,20%	49,9000	50,5000	48,8000	1 307	64 986	30.04.2024
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	1 998	49 950	30.04.2024
KOMPUTRON (KOM)	4,7700	-1,75%	4,8550	4,8550	4,7500	576	2 771	30.04.2024
KPPD (KPD)	47,2000	-0,84%	47,6000	47,6000	47,2000	66	3 139	30.04.2024
KRAKCHEM (KCH)	0,3200	-3,61%	0,3200	0,3200	0,3200	2 000	640	30.04.2024
KREDYTIN (KRI)	17,5000	-1,96%	17,9500	17,9500	17,5000	185	3 284	30.04.2024
KRKA (KRK)	540,0000	-1,82%	550,0000	550,0000	540,0000	48	26 298	30.04.2024
KRUK (KRU)	463,8000	0,78%	460,2000	464,8000	456,0000	34 931	16 139 672	30.04.2024
KRVITAMIN (KVT)	11,5000	1,77%	11,1500	11,8000	11,1500	3 029	34 346	30.04.2024
KSGAGRO (KSG)	1,4800	3,50%	1,4400	1,4800	1,4150	5 310	7 607	30.04.2024
LABOPRINT (LAB)	21,0000	-1,87%	21,0000	21,0000	20,6000	9	187	30.04.2024
LARK (LRK)	0,1500	-	-	-	-	-	-	30.04.2024
LARQ (LRQ)	2,5000	-10,07%	2,8200	2,9200	2,3000	202 483	505 682	30.04.2024
LENA (LEN)	3,5800	-3,24%	3,7500	3,7500	3,5800	11 198	41 136	30.04.2024
LENTEX (LTX)	6,7000	0,00%	6,7000	6,7000	6,7000	899	6 023	30.04.2024
LESS (LES)	0,2280	0,44%	0,2300	0,2340	0,2270	48 820	11 199	30.04.2024
Reklama
LIBET (LBT)	1,3400	-1,47%	1,3600	1,4000	1,3300	29 201	39 291	30.04.2024	Reklama
LOKUM (LKD)	27,0000	2,27%	26,4000	27,0000	26,4000	1 441	38 226	30.04.2024
LPP	15 730,0000	-0,69%	15 830,0000	16 040,0000	15 610,0000	3 071	48 405 180	30.04.2024
LSISOFT (LSI)	15,0000	-3,23%	16,0000	16,0000	14,5000	2 342	35 467	30.04.2024
LUBAWA (LBW)	3,9000	1,93%	3,9400	3,9900	3,8300	500 351	1 956 117	30.04.2024
MABION (MAB)	16,2800	0,25%	16,1400	16,5000	16,0600	22 435	362 524	30.04.2024
MAKARONPL (MAK)	20,1000	-2,43%	20,6000	20,9000	19,5500	9 111	182 739	30.04.2024
MANGATA (MGT)	88,0000	-1,57%	88,8000	89,4000	87,8000	203	17 920	30.04.2024
MANYDEV (MAN)	1,1300	-1,74%	1,1400	1,1400	1,0700	11 887	13 129	30.04.2024
MARVIPOL (MVP)	9,9000	0,20%	9,8800	9,9400	9,8000	163 201	1 611 268	30.04.2024
MAXCOM (MXC)	10,7500	-3,59%	10,7500	11,4000	10,7000	615	6 600	30.04.2024
MBANK (MBK)	685,8000	0,20%	683,2000	692,4000	677,0000	23 957	16 389 697	30.04.2024
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	30.04.2024
MCI	27,3000	-0,36%	27,0000	27,4000	26,7000	4 401	119 053	30.04.2024
MDIENERGIA (MDI)	1,5100	1,34%	1,5200	1,5200	1,4500	315	470	30.04.2024
MEDICALG (MDG)	26,9800	0,75%	26,7800	27,5000	26,5000	14 893	403 251	30.04.2024
MEDINICE (ICE)	7,8800	2,34%	7,9000	7,9900	7,4800	13 325	103 157	30.04.2024
MEGARON (MEG)	6,4000	-	-	-	-	-	-	30.04.2024
MENNICA (MNC)	18,8000	-0,27%	18,8000	19,2500	18,8000	1 186	22 323	30.04.2024
MERCATOR (MRC)	42,5000	1,55%	42,5000	43,0000	42,0000	4 253	181 234	30.04.2024
MERCOR (MCR)	23,9000	-1,24%	24,4000	24,4000	23,8000	4 230	102 080	30.04.2024
MEXPOLSKA (MEX)	4,4100	4,26%	4,4900	4,4900	4,3000	1 592	6 891	30.04.2024
MFO	36,6000	-1,35%	37,2000	38,4000	36,6000	2 651	99 740	30.04.2024
MILKILAND (MLK)	0,5900	-1,01%	0,5900	0,5900	0,5900	157	93	30.04.2024
MILLENNIUM (MIL)	9,2750	-0,22%	9,2400	9,3450	9,1850	1 484 054	13 744 134	30.04.2024
MIRACULUM (MIR)	1,1950	-0,83%	1,2050	1,2050	1,1950	200	240	30.04.2024
MIRBUD (MRB)	9,8600	0,82%	9,8300	9,9500	9,7800	49 046	484 144	30.04.2024
MLPGROUP (MLG)	80,0000	0,00%	80,0000	80,0000	80,0000	17	1 360	30.04.2024
MLSYSTEM (MLS)	48,0000	-0,41%	48,2000	48,6500	46,9000	8 722	415 707	30.04.2024
MOBRUK (MBR)	325,5000	-1,36%	330,0000	330,5000	322,5000	2 414	784 830	30.04.2024
MOJ	1,7000	-	-	-	-	-	-	30.04.2024
MOL	33,5200	0,78%	33,3000	33,7600	32,9600	14 802	494 671	30.04.2024
MOLECURE (MOC)	14,5600	-1,09%	14,7200	14,7400	14,5000	14 916	217 924	30.04.2024
MONNARI (MON)	5,4000	-0,74%	5,4000	5,4000	5,3000	2 622	14 013	30.04.2024
MOSTALPLC (MSP)	14,1500	2,91%	13,7500	14,1500	13,5500	358	4 905	30.04.2024
MOSTALWAR (MSW)	6,7200	0,00%	6,6200	6,7200	6,6200	6	40	30.04.2024
MOSTALZAB (MSZ)	4,5000	-0,11%	4,5400	4,5750	4,4750	23 561	106 317	30.04.2024
MOVIEGAME (MOV)	31,2500	4,87%	29,6500	31,6500	29,0000	7 074	213 332	30.04.2024
MURAPOL (MUR)	42,7000	0,42%	42,7000	42,9200	42,3800	19 296	820 276	30.04.2024
MUZA (MZA)	14,5000	-2,36%	15,0000	15,4000	14,5000	7 573	113 209	30.04.2024
MWTRADE (MWT)	5,9000	0,00%	5,9000	5,9000	5,9000	2	12	30.04.2024
NANOGROUP (NNG)	1,0050	0,00%	1,0050	1,0250	1,0050	20 642	20 888	30.04.2024
NEUCA (NEU)	912,0000	-0,22%	914,0000	914,0000	908,0000	666	606 259	30.04.2024
NEWAG (NWG)	28,8000	1,41%	28,2000	28,8000	27,7000	13 057	366 603	30.04.2024
NEXITY (NXG)	2,5400	0,79%	2,5400	2,5400	2,5400	150	381	30.04.2024
NOVATURAS (NTU)	13,8000	-	-	-	-	-	-	30.04.2024
NOVAVISGR (NVG)	2,0000	-3,85%	2,0400	2,0700	1,9600	67 640	135 256	30.04.2024
NOVITA (NVT)	99,2000	-1,78%	101,0000	101,0000	99,2000	80	7 996	30.04.2024
NTCAPITAL (NTC)	0,7300	-0,27%	0,6900	0,7300	0,6820	16 954	11 963	30.04.2024
NTTSYSTEM (NTT)	6,5000	-1,52%	6,5800	6,6000	6,4400	2 640	17 222	30.04.2024
ODLEWNIE (ODL)	9,5600	1,06%	9,5600	9,7000	9,4600	3 798	36 295	30.04.2024
OEX	54,4000	2,64%	53,6000	54,4000	53,0000	6 351	338 328	30.04.2024
ONDE (OND)	13,7800	-2,41%	14,2600	14,2600	13,3000	17 553	241 773	30.04.2024
ONESANO (ONO)	1,2900	-2,64%	1,3150	1,3150	1,2500	1 046	1 319	30.04.2024
OPONEO.PL (OPN)	58,0000	3,57%	57,0000	59,0000	56,0000	19 803	1 131 810	30.04.2024
OPTEAM (OPM)	5,5400	0,00%	5,5400	5,5400	5,5000	380	2 094	30.04.2024
ORANGEPL (OPL)	7,8600	-1,60%	7,9380	7,9460	7,8200	1 233 029	9 710 105	30.04.2024
ORCOGROUP (OPG)	2,4000	0,00%	2,4000	2,4000	2,4000	761	1 826	30.04.2024
ORZBIALY (OBL)	33,4000	1,21%	33,0000	33,4000	33,0000	32	1 056	30.04.2024
OTLOG (OTS)	32,9000	0,46%	33,0000	33,1000	32,0000	5 800	189 729	30.04.2024
OTMUCHOW (OTM)	4,5800	-1,72%	4,8400	4,8400	4,5800	1 978	9 158	30.04.2024
OVOSTAR (OVO)	67,0000	-2,33%	68,6000	68,6000	67,0000	63	4 255	30.04.2024
PAMAPOL (PMP)	2,5000	-0,79%	2,5200	2,5200	2,5000	889	2 239	30.04.2024
PANOVA (NVA)	15,9500	0,00%	15,9500	15,9500	15,6000	1 312	20 686	30.04.2024
PASSUS (PAS)	34,2000	6,88%	32,8000	34,3000	32,0000	1 095	36 146	30.04.2024
PATENTUS (PAT)	4,2200	4,20%	4,0600	4,2200	4,0300	79 744	328 346	30.04.2024
PBG	0,0195	-	-	-	-	-	-	30.04.2024
PBSFINANSE (PBF)	1,3300	-	-	-	-	-	-	30.04.2024
PCCEXOL (PCX)	2,7600	-0,36%	2,7850	2,7900	2,7500	7 189	20 031	30.04.2024
PCCROKITA (PCR)	101,6000	-0,59%	102,2000	102,4000	100,8000	911	92 596	30.04.2024
Reklama
PCFGROUP (PCF)	18,4600	-1,49%	18,6000	18,6000	17,2000	3 801	66 662	30.04.2024	Reklama
PEKABEX (PBX)	25,6000	-1,54%	26,0000	26,2000	25,5000	3 867	99 695	30.04.2024
PEKAO (PEO)	169,0000	-1,40%	172,0000	172,1000	168,7500	731 056	124 342 385	30.04.2024
PEPCO (PCO)	19,2900	-1,08%	19,4800	19,5300	18,9900	1 556 402	29 848 785	30.04.2024
PEPEES (PPS)	1,0650	0,00%	1,0700	1,0700	1,0500	7 472	7 879	30.04.2024
PGE	6,0880	-1,62%	6,1700	6,2380	6,0700	4 575 458	28 066 815	30.04.2024
PGFGROUP (PGV)	0,4800	-0,83%	0,4750	0,4800	0,4650	34 226	16 089	30.04.2024
PHARMENA (PHR)	6,2400	-3,41%	6,3600	6,4200	6,1000	15 724	98 103	30.04.2024
PHN	11,7000	-0,85%	11,8000	11,8000	11,5500	472	5 465	30.04.2024
PHOTON (PEN)	7,6200	0,00%	7,5600	7,6200	7,5200	1 762	13 370	30.04.2024
PKNORLEN (PKN)	66,4400	-2,47%	68,1300	68,1800	66,4400	1 448 727	96 848 663	30.04.2024
PKOBP (PKO)	60,7000	-1,33%	61,9000	61,9000	60,4200	2 723 091	165 948 703	30.04.2024
PKPCARGO (PKP)	12,0600	-0,82%	12,2600	12,2600	12,0200	40 612	491 711	30.04.2024
PLAYWAY (PLW)	303,0000	1,51%	298,5000	307,0000	298,5000	2 693	814 848	30.04.2024
PLAZACNTR (PLZ)	2,9000	0,00%	2,9100	2,9100	2,8400	2 976	8 557	30.04.2024
PMPG (PGM)	3,2200	-8,00%	3,5000	3,5000	3,2200	68 360	232 714	30.04.2024
POLENERGIA (PEP)	66,6000	0,00%	65,8000	66,6000	65,6000	438	29 055	30.04.2024
POLICE (PCE)	11,4500	1,33%	11,1000	11,4500	10,7000	5 510	60 707	30.04.2024
POLIMEXMS (PXM)	3,4980	-1,19%	3,5500	3,5500	3,4620	117 025	409 670	30.04.2024
POLTREG (PTG)	49,9000	2,46%	47,8000	49,9000	47,8000	579	28 243	30.04.2024
POLWAX (PWX)	1,7700	-1,67%	1,7900	1,8000	1,7700	23 416	41 712	30.04.2024
PRAGMAINK (PRI)	4,5600	-	-	-	-	-	-	30.04.2024
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	30.04.2024
PROCHEM (PRM)	34,2000	-0,58%	34,2000	34,4000	32,2000	1 655	54 256	30.04.2024
PROJPRZEM (PJP)	19,3000	1,05%	20,3000	20,3000	19,3000	420	8 243	30.04.2024
PROTEKTOR (PRT)	1,9200	1,32%	1,8900	1,9700	1,8700	13 839	26 573	30.04.2024
PULAWY (ZAP)	60,0000	3,45%	58,6000	60,4000	58,6000	6 117	365 245	30.04.2024
PURE (PUR)	7,8500	0,64%	7,8400	7,9500	7,8000	4 015	31 586	30.04.2024
PZU	51,2800	-2,03%	52,1800	52,2600	51,2600	1 645 223	84 842 501	30.04.2024
QUANTUM (QNT)	24,2000	0,00%	24,2000	24,2000	24,2000	128	3 098	30.04.2024
QUERCUS (QRS)	6,3800	-1,24%	6,4200	6,5200	6,3600	22 134	142 722	30.04.2024
R22	111,5000	-3,46%	113,5000	115,5000	109,0000	7 802	870 963	30.04.2024
RAEN (RAE)	0,7560	0,80%	0,7590	0,7590	0,7120	95 554	71 267	30.04.2024
RAFAKO (RFK)	0,9780	-1,31%	0,9910	0,9990	0,9700	60 146	59 236	30.04.2024
RAFAMET (RAF)	15,0000	-	-	-	-	-	-	30.04.2024
RAINBOW (RBW)	87,7000	-1,46%	88,8000	89,4000	86,8000	27 759	2 445 035	30.04.2024
RANKPROGR (RNK)	3,8000	0,00%	3,8000	3,8500	3,7300	8 162	30 803	30.04.2024
RAWLPLUG (RWL)	14,3000	-0,69%	14,4000	14,5000	14,3000	837	12 015	30.04.2024
REDAN (RDN)	0,2980	-2,93%	0,2820	0,3020	0,2820	15 610	4 646	30.04.2024
REGNON (REG)	0,7950	-	-	-	-	-	-	30.04.2024
REINHOLD (RHD)	0,0840	-	-	-	-	-	-	30.04.2024
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	30.04.2024
RELPOL (RLP)	6,7400	1,51%	6,7200	6,7400	6,5000	3 027	20 056	30.04.2024
REMAK (RMK)	15,8500	-0,94%	16,0000	16,0000	15,5000	357	5 559	30.04.2024
RENDER (RND)	124,0000	-0,80%	124,5000	128,0000	124,0000	1 862	230 908	30.04.2024
RESBUD (RES)	0,6400	0,00%	0,6400	0,6400	0,6200	17 422	10 890	30.04.2024
ROPCZYCE (RPC)	30,4000	1,33%	30,0000	30,4000	30,0000	44	1 336	30.04.2024
RYVU (RVU)	49,5000	1,33%	48,8500	49,5000	48,4000	3 183	155 829	30.04.2024
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	30.04.2024
SANOK (SNK)	22,7000	-0,22%	22,5000	22,8000	22,2500	585	13 224	30.04.2024
SANPL (SPL)	560,8000	-0,92%	570,2000	574,0000	560,0000	63 161	35 535 740	30.04.2024
SANTANDER (SAN)	20,0050	-3,17%	20,0000	20,3000	19,0000	673	13 401	30.04.2024
SANWIL (SNW)	1,6800	0,00%	1,6850	1,6850	1,6450	8 238	13 593	30.04.2024
SCPFL (SCP)	164,8000	-0,24%	165,2000	165,4000	164,0000	1 859	306 581	30.04.2024
SECOGROUP (SWG)	33,4000	5,03%	31,8000	33,4000	31,8000	334	10 732	30.04.2024
SEKO (SEK)	14,0500	1,08%	14,0000	14,1500	14,0000	470	6 607	30.04.2024
SELENAFM (SEL)	33,6000	-1,75%	34,4000	34,4000	33,3000	1 236	41 785	30.04.2024
SELVITA (SLV)	69,6000	2,35%	68,1000	69,6000	68,1000	13 888	956 901	30.04.2024
SERINUS (SEN)	3,0300	0,33%	2,9700	3,0300	2,9700	332	987	30.04.2024
SESCOM (SES)	60,8000	2,36%	59,4000	60,8000	59,2000	134	8 024	30.04.2024
SFINKS (SFS)	0,7280	2,97%	0,7100	0,7280	0,6800	34 108	24 120	30.04.2024
SHOPER (SHO)	37,5000	3,88%	37,0000	37,5000	36,5000	15 165	566 921	30.04.2024
SILVAIR-REGS (SVRS)	4,5000	1,35%	4,5000	4,5000	4,5000	3	14	30.04.2024
SILVANO (SFG)	5,0000	-	-	-	-	-	-	30.04.2024
SIMFABRIC (SIM)	3,3750	-5,20%	3,5650	3,5800	3,3550	53 683	183 190	30.04.2024
SKARBIEC (SKH)	21,2000	0,00%	21,3000	21,6000	21,1000	438	9 324	30.04.2024
SKYLINE (SKL)	1,5000	0,67%	1,5000	1,5000	1,5000	547	821	30.04.2024
SNIEZKA (SKA)	88,2000	-0,45%	88,0000	88,6000	84,0000	714	62 113	30.04.2024
SOHODEV (SHD)	0,4080	-	-	-	-	-	-	30.04.2024
SONEL (SON)	14,7500	0,68%	14,6500	14,8000	14,6000	1 785	26 252	30.04.2024
Reklama
SOPHARMA (SPH)	13,3500	2,30%	13,3500	13,3500	13,3500	47	627	30.04.2024	Reklama
SPYROSOFT (SPR)	420,0000	-0,24%	424,0000	427,0000	420,0000	146	61 730	30.04.2024
STALEXP (STX)	2,9150	0,17%	2,9100	2,9150	2,8700	30 021	86 891	30.04.2024
STALPROD (STP)	214,0000	-0,23%	218,0000	221,5000	213,5000	4 928	1 075 114	30.04.2024
STALPROFI (STF)	8,5400	3,39%	8,2800	8,5400	8,2800	14 102	119 371	30.04.2024
STAPORKOW (ZUK)	2,3200	0,00%	2,3200	2,3200	2,2800	5 963	13 715	30.04.2024
STARHEDGE (SHG)	0,3980	-	-	-	-	-	-	30.04.2024
SUNEX (SNX)	10,7200	-3,42%	11,0000	11,0000	10,7200	8 493	92 047	30.04.2024
SYGNITY (SGN)	65,0000	0,00%	65,0000	65,0000	63,2000	370	23 730	30.04.2024
SYNEKTIK (SNT)	129,2000	-1,07%	131,0000	131,0000	129,0000	14 713	1 919 899	30.04.2024
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	30.04.2024
TARCZYNSKI (TAR)	52,2000	1,56%	52,8000	54,0000	52,0000	322	17 128	30.04.2024
TATRY (TMR)	117,0000	-	-	-	-	-	-	30.04.2024
TAURONPE (TPE)	2,9150	-0,65%	2,9220	2,9570	2,8840	4 376 563	12 756 277	30.04.2024
TBULL (TBL)	4,3200	-	-	-	-	-	-	30.04.2024
TENDERHUT (THG)	9,0600	-	-	-	-	-	-	30.04.2024
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6800	3 347	2 278	30.04.2024
TESGAS (TSG)	3,2100	0,00%	3,2100	3,2100	3,1700	7 230	23 155	30.04.2024
TEXT (TXT)	90,0000	-1,10%	92,0000	92,0000	89,6000	82 014	7 381 451	30.04.2024
TIM	50,5000	-	-	-	-	-	-	30.04.2024
TORPOL (TOR)	31,6000	-3,51%	33,0000	33,0000	31,5000	31 914	1 016 935	30.04.2024
TOWERINV (TOW)	4,3800	1,86%	4,3800	4,3800	4,3800	5	22	30.04.2024
TOYA (TOA)	7,5500	-0,40%	7,5500	7,5800	7,4800	43 995	331 961	30.04.2024
TRAKCJA (TRK)	2,3300	0,87%	2,3200	2,4000	2,2900	120 320	281 273	30.04.2024
TRANSPOL (TRN)	3,4700	-2,53%	3,5800	3,6000	3,4700	1 563	5 566	30.04.2024
TRITON (TRI)	4,7000	-	-	-	-	-	-	30.04.2024
TSGAMES (TEN)	86,2500	0,76%	85,6000	87,9500	84,4000	21 496	1 832 406	30.04.2024
ULMA (ULM)	74,0000	0,00%	74,0000	74,5000	73,0000	35	2 586	30.04.2024
ULTGAMES (ULG)	11,0500	0,00%	11,0500	11,0500	10,9000	232	2 535	30.04.2024
UNFOLD (UNF)	1,5600	-	-	-	-	-	-	30.04.2024
UNIBEP (UNI)	9,6000	0,21%	9,6400	9,6400	9,4400	9 717	92 348	30.04.2024
UNICREDIT (UCG)	149,6600	-0,05%	149,6000	149,6600	149,6000	44	6 584	30.04.2024
UNIMA (U2K)	5,9500	0,85%	5,9500	6,1000	5,9000	2 815	16 763	30.04.2024
UNIMOT (UNT)	131,2000	-1,35%	132,4000	133,4000	129,2000	3 629	474 476	30.04.2024
URTESTE (URT)	97,8000	0,00%	97,8000	97,8000	97,8000	2	196	30.04.2024
VERCOM (VRC)	116,0000	0,87%	116,0000	116,5000	115,0000	544	62 960	30.04.2024
VIGOPHOTN (VGO)	467,0000	-2,71%	472,0000	483,0000	463,0000	166	78 215	30.04.2024
VINDEXUS (VIN)	9,2600	-9,66%	10,1000	10,1500	8,4200	82 452	748 874	30.04.2024
VISTAL (VTL)	0,5990	-	-	-	-	-	-	30.04.2024
VIVID (VVD)	0,5880	-1,34%	0,5860	0,5880	0,5600	10 096	5 761	30.04.2024
VOTUM (VOT)	44,9000	-1,86%	45,5000	45,6000	44,6500	12 441	560 911	30.04.2024
VOXEL (VOX)	93,0000	0,87%	93,6000	93,8000	92,4000	27 035	2 514 078	30.04.2024
VRG	3,3000	0,00%	3,2600	3,3000	3,2600	15 766	51 972	30.04.2024
WARIMPEX (WXF)	3,6700	-1,61%	3,7300	3,7300	3,6300	3 414	12 576	30.04.2024
WASKO (WAS)	1,5400	-2,22%	1,5750	1,5750	1,5200	6 998	10 701	30.04.2024
WAWEL (WWL)	634,0000	0,63%	630,0000	634,0000	624,0000	51	32 254	30.04.2024
WIELTON (WLT)	7,8000	-1,14%	7,9300	7,9400	7,8000	11 624	91 498	30.04.2024
WIKANA (WIK)	7,5500	0,00%	7,5500	7,5500	7,3500	3 177	23 740	30.04.2024
WINVEST (WIS)	0,5500	-	-	-	-	-	-	30.04.2024
WIRTUALNA (WPL)	119,8000	-1,48%	121,0000	121,8000	118,0000	51 814	6 203 677	30.04.2024
WITTCHEN (WTN)	30,3500	0,17%	30,3500	30,4000	30,1500	10 945	331 519	30.04.2024
WOJAS (WOJ)	8,1800	-	-	-	-	-	-	30.04.2024
XPLUS (XPL)	1,5000	-1,64%	1,5100	1,5250	1,4700	21 629	32 637	30.04.2024
XTPL (XTP)	139,0000	-1,42%	142,0000	142,0000	137,2000	820	113 970	30.04.2024
XTRADEBDM (XTB)	63,5800	2,05%	62,1200	64,0000	61,0400	454 367	28 537 811	30.04.2024
YOLO (YOL)	0,3350	-	-	-	-	-	-	30.04.2024
ZAMET (ZMT)	1,6450	-0,30%	1,6450	1,6500	1,6050	13 081	21 474	30.04.2024
ZEPAK (ZEP)	19,7000	-0,10%	19,7400	19,8000	19,5000	4 385	86 173	30.04.2024
ZREMB (ZRE)	3,7850	1,47%	3,7850	3,7900	3,7200	3 236	12 160	30.04.2024
ZUE	10,9500	-0,45%	10,8500	11,0000	10,8000	5 904	64 238	30.04.2024

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.