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	100 156,88	0,04%	100 351,69	100 704,46	99 945,70	100 115,26	1 737 352 086	25.04.2025
WIG20	2 793,70	-0,13%	2 800,23	2 816,30	2 784,81	2 797,29	1 385 967 547	25.04.2025
WIG30	3 582,90	-0,01%	3 591,37	3 607,39	3 573,50	3 583,08	1 503 829 257	25.04.2025
mWIG40	7 607,30	0,57%	7 588,02	7 617,40	7 575,66	7 564,17	258 303 574	25.04.2025
sWIG80	27 510,85	0,13%	27 538,36	27 586,87	27 480,56	27 474,54	65 472 297	25.04.2025
WIG-BANKI	16 788,26	-0,56%	16 952,97	17 046,70	16 745,36	16 883,11	392 127 391	25.04.2025
WIG-BUDOW	8 505,76	0,49%	8 492,60	8 538,55	8 437,59	8 464,65	61 457 246	25.04.2025
WIG-CHEMIA	8 796,90	1,25%	8 750,50	8 860,01	8 733,43	8 687,87	3 958 740	25.04.2025
WIG-ENERG	3 204,82	1,60%	3 171,01	3 232,24	3 167,29	3 154,37	88 580 353	25.04.2025
WIG-INFO	7 698,02	0,59%	7 787,11	7 787,96	7 671,31	7 653,10	29 194 733	25.04.2025
WIG-MEDIA	7 194,38	-0,80%	7 298,10	7 298,10	7 040,77	7 252,30	4 920 902	25.04.2025
WIG-NRCHOM	4 918,90	0,15%	4 918,76	4 929,50	4 878,81	4 911,49	3 786 788	25.04.2025
WIG-PALIWA	7 555,74	0,76%	7 517,91	7 598,44	7 517,11	7 498,63	216 060 459	25.04.2025
WIG-Poland	104 743,14	0,04%	104 813,02	104 813,02	104 622,46	104 704,30	1 693 594 073	25.04.2025
WIG-SPOZYW	2 992,55	0,38%	2 975,22	3 006,86	2 967,16	2 981,33	2 003 721	25.04.2025
WIG20lev	552,31	-0,27%	554,89	561,26	548,79	553,82	1 385 967 547	25.04.2025
WIG20short	2 971,71	0,16%	2 964,78	2 981,14	2 947,74	2 966,96	1 385 967 547	25.04.2025
GPWB-B1Y3Y	1 252,84	0,04%	1 251,88	1 252,84	1 251,88	1 252,31	-	25.04.2025
GPWB-B1Y4Y	1 257,45	0,06%	1 256,21	1 257,45	1 256,21	1 256,66	-	25.04.2025
GPWB-B1Y5Y	1 262,08	0,08%	1 260,59	1 262,08	1 260,59	1 261,08	-	25.04.2025
GPWB-B3Y5Y	1 274,11	0,10%	1 272,28	1 274,11	1 272,28	1 272,81	-	25.04.2025
GPWB-B5Y	1 270,92	0,15%	1 267,60	1 270,92	1 267,60	1 269,05	-	25.04.2025
GPWB-BWZ	1 254,56	-0,02%	1 254,89	1 254,89	1 254,56	1 254,76	-	25.04.2025
INNOVATOR	1 697,04	0,41%	1 696,11	1 697,04	1 696,11	1 690,13	383 097 952	25.04.2025
mWIG40dvp	7,21	0,00%	7,21	7,21	7,21	7,21	258 303 574	25.04.2025
mWIG40TR	11 499,05	0,57%	11 470,15	11 514,31	11 451,22	11 433,85	258 303 574	25.04.2025
mWIG40TRlv	17 083,14	1,13%	16 997,75	17 128,24	16 941,81	16 893,01	258 303 574	25.04.2025
mWIG40TRsh	2 469,39	-0,54%	2 475,67	2 479,78	2 466,08	2 482,81	258 303 574	25.04.2025
sWIG80dvp	236,45	0,00%	236,45	236,45	236,45	236,45	65 472 297	25.04.2025
sWIG80TR	41 934,23	0,13%	41 976,16	42 050,10	41 888,06	41 878,88	65 472 297	25.04.2025
WIG140	1 941,68	0,03%	1 945,72	1 952,59	1 937,64	1 941,03	1 709 743 418	25.04.2025
WIG20dvp	3,54	0,00%	3,54	3,54	3,54	3,54	1 385 967 547	25.04.2025
WIG20TR	5 890,88	-0,13%	5 905,74	5 938,54	5 872,13	5 898,46	1 385 967 547	25.04.2025
WIG20TRlev	4 883,07	-0,27%	4 907,74	4 962,20	4 851,94	4 896,39	1 385 967 547	25.04.2025
WIG20TRsht	2 841,13	0,16%	2 833,99	2 850,15	2 818,21	2 836,64	1 385 967 547	25.04.2025
WIG30TR	7 410,60	0,00%	7 428,10	7 461,24	7 391,16	7 410,96	1 503 829 257	25.04.2025
WIG-CEE	2 219,12	1,01%	2 203,29	2 219,12	2 203,29	2 196,88	2 699 394	25.04.2025
WIGdiv	2 128,47	0,59%	2 129,32	2 131,71	2 116,22	2 115,94	358 448 676	25.04.2025
WIGdivplus	2 058,30	0,13%	2 061,34	2 067,27	2 051,24	2 055,60	780 641 563	25.04.2025
WIG.GAMES	16 815,40	-0,01%	16 827,52	16 912,79	16 695,03	16 817,17	24 702 619	25.04.2025
WIG-GORNIC	4 197,92	0,10%	4 193,79	4 230,22	4 133,67	4 193,71	104 356 202	25.04.2025
WIG-GRY	19 525,97	-0,34%	19 604,71	19 690,09	19 433,05	19 592,98	29 101 488	25.04.2025
WIGind	17 089,58	0,51%	17 058,35	17 107,78	16 990,81	17 002,27	29 361 459	25.04.2025
WIG-LEKI	3 374,07	0,31%	3 365,64	3 384,08	3 339,85	3 363,49	2 403 645	25.04.2025
WIGmed	18 448,81	0,53%	18 395,05	18 501,33	18 394,72	18 351,95	23 419 626	25.04.2025
WIG-MOTO	8 504,89	1,93%	8 342,84	8 591,91	8 259,21	8 343,62	14 948 632	25.04.2025
WIG.MS-BAS	13 662,17	1,21%	13 496,29	13 716,05	13 496,29	13 498,93	178 040 610	25.04.2025
WIG.MS-ECM	8 680,59	0,17%	8 663,19	8 734,07	8 659,82	8 665,75	319 930 464	25.04.2025
WIG.MS-FIN	20 115,44	-0,44%	20 225,77	20 358,20	20 033,53	20 204,68	407 048 874	25.04.2025
WIG-ODZIEZ	12 138,51	-0,92%	12 183,22	12 309,49	12 105,56	12 251,06	238 428 332	25.04.2025
WIGtechTR	16 944,13	0,46%	16 947,43	16 977,89	16 882,57	16 867,05	88 680 791	25.04.2025
WIG-Ukrain	547,87	-1,53%	554,17	554,17	546,75	556,38	2 339 359	25.04.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6700	1,14%	2,6400	2,6900	2,6100	16 524	43 546	25.04.2025	Reklama
08OCTAVA (08N)	0,8900	-1,11%	0,8900	0,8900	0,8900	3	3	25.04.2025
11BIT (11B)	214,2000	2,10%	209,8000	215,0000	209,8000	14 812	3 144 281	25.04.2025
3RGAMES (3RG)	0,8000	9,29%	0,7200	0,8700	0,6640	1 757 160	1 412 172	25.04.2025
4MASS (4MS)	5,9100	-0,17%	5,9900	5,9900	5,8300	48 654	287 575	25.04.2025
ABPL (ABE)	97,6000	-2,20%	97,4000	98,4000	97,4000	4 932	482 133	25.04.2025
ACAUTOGAZ (ACG)	32,0000	-0,93%	32,3000	32,4000	31,6000	505	16 136	25.04.2025
ACTION (ACT)	20,7500	0,48%	20,7000	20,8000	20,5000	7 169	148 590	25.04.2025
ADIUVO (ADV)	1,1200	2,28%	1,0900	1,1200	1,0500	113 471	122 193	25.04.2025
AGORA (AGO)	10,0500	1,93%	9,8800	10,1500	9,8800	5 792	57 914	25.04.2025
AGROTON (AGT)	5,4800	0,74%	5,4600	5,4800	5,1800	4 170	22 001	25.04.2025
AIGAMES (ALG)	0,9740	-1,02%	0,9800	0,9800	0,9280	9 737	9 186	25.04.2025
AILLERON (ALL)	22,0500	0,00%	22,0500	22,3500	21,9000	7 060	155 857	25.04.2025
AIRWAY (AWM)	0,2680	-1,11%	0,2750	0,2790	0,2675	289 801	78 471	25.04.2025
ALIOR (ALR)	107,2000	-4,54%	110,0000	111,5000	107,0500	599 742	65 040 716	25.04.2025
ALLEGRO (ALE)	33,2250	-1,76%	33,8200	33,9000	33,2250	3 613 507	121 420 210	25.04.2025
ALTA (AAT)	2,1100	-0,94%	2,0700	2,1200	2,0400	4 517	9 383	25.04.2025
ALTUSTFI (ALI)	2,5000	2,04%	2,4300	2,5000	2,4200	6 732	16 517	25.04.2025
AMBRA (AMB)	21,2000	-1,40%	21,5500	21,5500	21,1500	18 573	395 726	25.04.2025
AMICA (AMC)	62,9000	2,44%	61,6000	63,0000	60,8000	2 414	149 032	25.04.2025
AMPLI (APL)	0,9550	-	-	-	-	-	-	25.04.2025
AMREST (EAT)	17,2800	2,86%	16,9000	17,2800	16,7600	52 016	888 775	25.04.2025
ANSWEAR (ANR)	28,3000	-2,08%	29,1000	29,3000	28,3000	10 051	289 041	25.04.2025
APATOR (APT)	18,8000	1,62%	18,7000	19,1200	18,6200	21 858	413 284	25.04.2025
APLISENS (APN)	19,3500	-0,51%	19,4500	19,4500	19,2000	565	10 929	25.04.2025
APSENERGY (APE)	3,1900	-2,15%	3,1100	3,2900	2,9500	31 050	94 339	25.04.2025
ARCHICOM (ARH)	41,9000	-0,71%	41,2000	42,0000	41,0000	911	38 070	25.04.2025
ARCTIC (ATC)	15,3000	-0,52%	15,3000	15,6000	15,1800	40 945	630 554	25.04.2025
ARTIFEX (ART)	15,6200	-2,25%	15,9800	15,9800	15,5400	4 528	71 011	25.04.2025
ASBIS (ASB)	26,4000	-0,83%	26,7000	26,8200	26,1800	90 557	2 403 737	25.04.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	25.04.2025
ASSECOBS (ABS)	83,0000	0,24%	83,2000	83,2000	82,0000	1 005	83 016	25.04.2025
ASSECOPOL (ACP)	154,0000	1,32%	156,0000	157,3000	152,5000	102 506	15 865 451	25.04.2025
ASSECOSEE (ASE)	57,4000	-2,88%	59,0000	59,2000	57,4000	77 820	4 514 546	25.04.2025
ASTARTA (AST)	51,9000	0,39%	51,7000	52,9000	51,5000	14 739	765 301	25.04.2025
ATAL (1AT)	61,1000	-0,16%	61,2000	61,4000	60,5000	1 998	121 896	25.04.2025
ATENDE (ATD)	3,0200	-3,82%	3,1400	3,1400	3,0100	13 675	41 614	25.04.2025
ATLANTAPL (ATP)	17,6000	0,00%	17,6000	18,1000	17,6000	628	11 088	25.04.2025
ATLANTIS (ATS)	2,0000	0,00%	1,9450	2,0000	1,9400	13 450	26 734	25.04.2025
ATMGRUPA (ATG)	3,8500	-0,77%	3,8800	3,9300	3,8200	9 502	36 662	25.04.2025
ATREM (ATR)	24,8000	0,00%	24,8000	25,1000	24,5000	3 342	82 697	25.04.2025
AUTOPARTN (APR)	19,6400	4,36%	18,8000	19,8800	18,7000	426 037	8 314 842	25.04.2025
BBIDEV (BBD)	5,6000	2,75%	5,6000	5,6000	5,4000	553	3 059	25.04.2025
BEDZIN (BDZ)	49,2000	28,46%	38,3000	49,2000	38,3000	192 637	8 711 895	25.04.2025
BENEFIT (BFT)	3 165,0000	-0,16%	3 195,0000	3 200,0000	3 125,0000	3 656	11 577 095	25.04.2025
BEST (BST)	30,0000	-0,66%	30,0000	30,0000	30,0000	974	29 220	25.04.2025
BETACOM (BCM)	4,3600	2,35%	4,3400	4,3600	4,3400	3 845	16 724	25.04.2025
BIGCHEESE (BCS)	12,2200	-0,33%	12,2600	12,2600	12,1200	2 819	34 333	25.04.2025
BIOCELTIX (BCX)	115,2000	0,17%	114,0000	118,0000	114,0000	9 167	1 067 735	25.04.2025
BIOMAXIMA (BMX)	12,7000	0,40%	12,6500	12,9000	12,5000	4 540	57 510	25.04.2025
BIOMEDLUB (BML)	4,4800	0,79%	4,4450	4,4900	4,4000	21 205	94 550	25.04.2025
BIOPLANET (BIP)	18,0000	0,00%	18,0000	18,0000	17,0000	2 309	40 393	25.04.2025
BIOTON (BIO)	3,7500	1,35%	3,7000	3,8200	3,6500	139 819	526 530	25.04.2025
BLOOBER (BLO)	30,4000	1,50%	29,5500	30,5000	29,5500	38 052	1 143 679	25.04.2025
BNPPPL (BNP)	108,5000	-0,46%	109,0000	109,5000	107,0000	10 452	1 140 278	25.04.2025
BOGDANKA (LWB)	21,7000	-0,23%	21,7000	21,9000	21,4000	38 590	834 959	25.04.2025
BOOMBIT (BBT)	6,9000	3,29%	6,8400	6,9000	6,6600	7 517	51 481	25.04.2025
BORYSZEW (BRS)	6,6600	-5,13%	7,0600	7,1000	6,5200	354 405	2 414 171	25.04.2025
BOS	11,0200	0,18%	11,0000	11,5000	10,9400	33 105	366 965	25.04.2025
BOWIM (BOW)	5,0000	0,40%	5,0000	5,1200	4,9600	15 256	76 528	25.04.2025
BRAND24 (B24)	52,0000	1,17%	51,4000	52,0000	50,8000	413	21 175	25.04.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	25.04.2025
BUDIMEX (BDX)	628,0000	0,16%	627,0000	632,8000	624,0000	52 569	33 033 542	25.04.2025
BUMECH (BMC)	10,8400	35,33%	8,0100	10,8400	8,0000	452 141	4 492 782	25.04.2025
CAPITAL (CPA)	0,2040	7,37%	0,2000	0,2040	0,2000	27 760	5 608	25.04.2025
CAPITEA (CAP)	0,4410	-0,79%	0,4440	0,4445	0,4325	85 698	37 537	25.04.2025
CAPTORTX (CTX)	31,6000	0,32%	33,0000	33,0000	31,5000	6 313	202 462	25.04.2025
CASPAR (CSR)	5,6000	6,67%	5,6000	5,6000	5,1500	428	2 317	25.04.2025
CAVATINA (CAV)	14,8000	1,02%	14,8000	14,8000	14,8000	36	533	25.04.2025
CCC	229,5000	-0,48%	229,2000	232,9000	226,3000	228 163	52 281 401	25.04.2025
Reklama
CCENERGY (CCE)	0,2700	-	-	-	-	-	-	25.04.2025	Reklama
CDPROJEKT (CDR)	224,7000	-0,58%	225,9000	227,5000	223,5000	83 194	18 703 686	25.04.2025
CDRL (CDL)	11,2000	0,00%	11,2000	11,2000	10,8000	1 370	15 017	25.04.2025
CELTIC (CPD)	2,6700	8,98%	2,5000	2,6800	2,5000	21 634	55 974	25.04.2025
CEZ	195,5000	1,82%	194,0000	196,0000	190,8000	183	35 544	25.04.2025
CFI	0,1600	0,00%	0,1600	0,1600	0,1600	7 500	1 200	25.04.2025
CIGAMES (CIG)	1,8280	1,90%	1,8200	1,8380	1,7780	276 992	500 597	25.04.2025
CITYSERV (CTS)	5,4000	-6,09%	5,1500	5,4000	5,1500	875	4 518	25.04.2025
CLNPHARMA (CLN)	25,5000	-0,78%	25,7000	25,8000	25,1000	14 182	360 893	25.04.2025
CLOUD (CLD)	48,0000	9,09%	44,0000	48,0000	44,0000	2 571	119 547	25.04.2025
COALENERG (CLE)	3,0600	-5,26%	3,1300	3,3600	3,0100	363 763	1 134 548	25.04.2025
COGNOR (COG)	7,8600	-0,57%	7,7650	7,9800	7,7650	26 920	211 889	25.04.2025
COLUMBUS (CLC)	9,3600	-4,39%	9,9000	9,9000	9,2200	208 996	1 978 021	25.04.2025
COMP (CMP)	213,0000	-0,47%	214,0000	216,0000	212,0000	1 657	353 724	25.04.2025
COMPERIA (CPL)	5,0000	-3,85%	5,0000	5,0000	5,0000	100	500	25.04.2025
COMPREMUM (CPR)	1,0600	0,00%	1,0600	1,0800	1,0100	16 040	16 755	25.04.2025
CORMAY (CRM)	0,5800	-1,02%	0,5860	0,5900	0,5740	48 531	28 130	25.04.2025
CPIEUROPE (CPI)	75,1000	-	-	-	-	-	-	25.04.2025
CREEPYJAR (CRJ)	370,0000	-0,54%	372,0000	379,0000	368,0000	684	254 631	25.04.2025
CREOTECH (CRI)	276,0000	-0,36%	277,0000	278,0000	271,0000	3 438	949 295	25.04.2025
CYBERFLKS (CBF)	159,2000	6,99%	149,2000	161,2000	148,8000	26 029	4 093 136	25.04.2025
CYFRPLSAT (CPS)	18,2400	0,83%	18,1000	18,2600	18,0050	440 532	7 999 556	25.04.2025
CZTOREBKA (CZT)	0,4740	0,00%	0,4740	0,4740	0,4740	922	437	25.04.2025
DADELO (DAD)	28,3000	-1,74%	28,3000	28,7000	27,8000	14 918	420 114	25.04.2025
DATAWALK (DAT)	82,7000	-0,60%	83,3000	84,8000	82,2100	15 978	1 331 584	25.04.2025
DBENERGY (DBE)	13,9000	3,35%	13,4500	13,9000	13,3000	440	5 934	25.04.2025
DEBICA (DBC)	84,0000	0,60%	84,0000	84,0000	83,5000	1 927	161 424	25.04.2025
DECORA (DCR)	70,6000	0,00%	70,6000	71,4000	70,4000	1 530	108 478	25.04.2025
DEKPOL (DEK)	54,0000	0,00%	54,4000	54,4000	53,0000	1 563	84 135	25.04.2025
DELKO (DEL)	7,0000	0,86%	7,0000	7,2200	6,9600	2 755	19 415	25.04.2025
DEVELIA (DVL)	7,4000	1,51%	7,3000	7,4600	7,2200	227 251	1 680 791	25.04.2025
DGA	16,3000	0,00%	17,0000	17,0000	16,3000	274	4 468	25.04.2025
DIAG (DIA)	152,0000	2,36%	149,0000	152,8000	148,8000	41 369	6 257 468	25.04.2025
DIGITANET (DIG)	65,7000	-0,76%	66,2000	66,8000	65,2000	1 478	97 836	25.04.2025
DIGITREE (DTR)	11,9000	-	-	-	-	-	-	25.04.2025
DINOPL (DNP)	530,6000	1,53%	520,0000	530,8000	520,0000	206 464	109 081 592	25.04.2025
DMGROUP (DMG)	4,0800	0,25%	4,0400	4,4000	4,0400	31 578	131 965	25.04.2025
DOMDEV (DOM)	219,0000	-0,90%	221,0000	223,0000	214,0000	5 780	1 264 145	25.04.2025
DRAGOENT (DGE)	22,5000	4,65%	21,5000	22,5000	21,5000	214	4 716	25.04.2025
ECHO (ECH)	4,6800	-2,09%	4,7900	4,7900	4,6800	15 316	72 789	25.04.2025
EDINVEST (EDI)	6,3000	0,32%	6,2800	6,3600	6,2800	1 048	6 598	25.04.2025
EFEKT (EFK)	5,4000	-1,82%	5,5000	5,5000	5,4000	286	1 545	25.04.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	25.04.2025
ELEKTROTI (ELT)	51,0000	-3,23%	52,6000	53,3000	50,5000	91 947	4 693 289	25.04.2025
ELKOP (EKP)	2,5300	-4,17%	2,6000	2,6400	2,5300	2 847	7 313	25.04.2025
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	25.04.2025
ENAP (ENP)	2,5000	3,31%	2,5000	2,5000	2,5000	7 040	17 600	25.04.2025
ENEA (ENA)	14,1500	2,39%	13,8200	14,1500	13,7800	403 718	5 670 636	25.04.2025
ENELMED (ENE)	19,5000	0,00%	19,3000	19,5000	19,1000	182	3 477	25.04.2025
ENERGA (ENG)	11,9000	0,17%	11,8800	11,9200	11,7000	26 292	310 664	25.04.2025
ENERGOINS (ENI)	2,6600	34,68%	1,9500	2,6600	1,9150	311 293	759 996	25.04.2025
ENTER (ENT)	60,5000	-1,63%	61,6000	61,6000	59,9000	7 094	428 891	25.04.2025
EQUNICO (EQU)	0,7360	1,38%	0,7260	0,7360	0,6980	13 947	10 104	25.04.2025
ERBUD (ERB)	37,2500	-1,46%	37,7000	38,0000	37,2500	5 731	215 416	25.04.2025
ERG	48,0000	-	-	-	-	-	-	25.04.2025
ESOTIQ (EAH)	32,5000	0,00%	32,9000	32,9000	31,8000	6 998	227 377	25.04.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	25.04.2025
EUCO (EUC)	3,0000	2,74%	2,9100	3,1700	2,7500	315 717	939 016	25.04.2025
EUROCASH (EUR)	11,0300	-2,04%	11,2500	11,4600	10,9300	554 698	6 216 139	25.04.2025
EUROHOLD (EHG)	2,4400	-3,17%	2,5200	2,5200	2,4400	30	74	25.04.2025
EUROTEL (ETL)	18,1500	-0,27%	18,2000	18,2000	17,8000	2 622	47 366	25.04.2025
FABRITY (FAB)	27,5000	-0,72%	28,2000	28,2000	27,5000	49	1 363	25.04.2025
FASING (FSG)	12,0000	3,45%	11,8000	12,1000	11,8000	1 430	17 082	25.04.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	25.04.2025
FEERUM (FEE)	10,0000	0,00%	10,0000	10,0000	10,0000	11	110	25.04.2025
FERRO (FRO)	33,7000	2,74%	32,8000	33,7000	32,7000	21 395	702 390	25.04.2025
FMG	92,0000	-4,17%	92,8000	96,0000	85,2000	2 722	243 360	25.04.2025
FON	1,7450	-	-	-	-	-	-	25.04.2025
FORTE SA (FTE)	26,9000	-1,47%	26,9000	27,9000	26,9000	2 426	66 173	25.04.2025
GAMEOPS (GOP)	16,3600	-1,21%	16,5800	16,6000	15,8200	9 449	151 806	25.04.2025
Reklama
GAMFACTOR (GIF)	11,3000	0,44%	11,1000	11,3000	10,7000	12 630	139 264	25.04.2025	Reklama
GENOMTEC (GMT)	7,7500	3,33%	7,5900	7,7500	7,3500	6 002	44 464	25.04.2025
GETIN (GTN)	0,6700	-2,76%	0,6890	0,6920	0,6500	513 040	344 282	25.04.2025
GIGROUP (GIG)	1,8000	0,00%	1,7950	1,8000	1,7450	1 661	2 942	25.04.2025
GOBARTO (GOB)	24,0000	0,42%	23,9000	24,3000	23,9000	501	12 003	25.04.2025
GPW	47,6000	0,85%	47,5000	47,6600	47,0600	190 471	9 044 712	25.04.2025
GREENX (GRX)	1,8900	1,02%	1,8700	1,8990	1,8620	302 371	569 577	25.04.2025
GRENEVIA (GEA)	2,6600	-0,75%	2,6900	2,6950	2,6300	97 748	259 750	25.04.2025
GRODNO (GRN)	10,9000	3,81%	10,5000	10,9000	10,1000	11 657	121 667	25.04.2025
GRUPAAZOTY (ATT)	21,3200	1,52%	21,1600	21,5000	21,0400	141 121	3 007 126	25.04.2025
GRUPRACUJ (GPP)	58,1000	-1,53%	59,5000	59,5000	55,0000	24 151	1 418 854	25.04.2025
GTC	3,9000	0,00%	3,8900	3,9200	3,8400	6 373	24 754	25.04.2025
HANDLOWY (BHW)	119,6000	0,17%	119,0000	121,0000	118,2000	72 411	8 685 628	25.04.2025
HARPER (HRP)	4,6000	8,24%	4,2500	4,6600	4,2200	6 829	30 359	25.04.2025
HELIO (HEL)	26,1000	3,16%	25,6000	26,2000	25,4000	2 451	63 615	25.04.2025
HERKULES (HRS)	0,9080	0,00%	0,9120	0,9160	0,8800	6 103	5 483	25.04.2025
HMINWEST (HMI)	48,0000	0,00%	48,0000	48,0000	48,0000	41	1 968	25.04.2025
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	25.04.2025
HUUUGE-S144 (HUGE)	18,6800	-0,64%	18,8000	18,9200	18,4000	63 856	1 183 328	25.04.2025
HYDROTOR (HDR)	23,5000	3,98%	23,5000	24,0000	23,5000	459	10 843	25.04.2025
IALBGR (IAG)	0,2530	-	-	-	-	-	-	25.04.2025
IBSM (IBS)	71,0000	-1,39%	70,8000	71,8000	69,4000	181	12 581	25.04.2025
IDMPL (IDM)	0,8350	0,00%	0,8350	0,8350	0,8300	1 411	1 175	25.04.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	25.04.2025
IFIRMA (IFI)	23,2000	0,65%	23,0500	23,2500	23,0500	626	14 492	25.04.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	25.04.2025
IMCOMPANY (IMC)	29,3000	-3,30%	30,1000	30,2000	28,7000	2 660	78 496	25.04.2025
IMMOBILE (GKI)	2,0900	-3,69%	2,1700	2,2500	2,0900	179 556	382 147	25.04.2025
IMPERIO (IMP)	1,2500	-3,10%	1,2100	1,2800	1,2000	2 014	2 502	25.04.2025
IMS	3,6700	1,94%	3,6000	3,6800	3,5800	15 004	54 354	25.04.2025
INC	2,2500	-1,75%	2,3100	2,3100	2,1800	2 557	5 776	25.04.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	25.04.2025
INGBSK (ING)	339,0000	0,30%	337,5000	339,5000	334,5000	14 381	4 846 193	25.04.2025
INPRO (INP)	7,1500	0,00%	7,1500	7,1500	7,1500	899	6 428	25.04.2025
INSTALKRK (INK)	39,2000	0,77%	39,2000	39,2000	38,6000	120	4 681	25.04.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	25.04.2025
INTERBUD (ITB)	2,2700	-0,87%	2,3000	2,3000	2,2600	8 586	19 523	25.04.2025
INTERCARS (CAR)	582,0000	1,57%	575,0000	592,0000	566,0000	11 209	6 560 438	25.04.2025
INTERSPPL (IPO)	0,3580	-1,65%	0,3650	0,3730	0,3400	97 358	34 704	25.04.2025
INTROL (INL)	8,1000	0,25%	8,0800	8,1400	7,9600	2 430	19 553	25.04.2025
IPOPEMA (IPE)	3,1900	2,90%	3,1000	3,1900	3,0300	12 104	37 497	25.04.2025
IZOBLOK (IZB)	35,6000	0,00%	33,6000	35,6000	33,6000	22	741	25.04.2025
IZOLACJA (IZO)	3,5800	0,85%	3,5800	3,5800	3,4700	2 674	9 388	25.04.2025
IZOSTAL (IZS)	2,7500	2,23%	2,6800	2,7500	2,6600	11 539	31 187	25.04.2025
JRH	5,7000	-7,77%	6,2400	6,2400	5,6200	15 585	88 685	25.04.2025
JSW	24,3500	-0,12%	24,3800	24,4400	24,1200	303 232	7 363 818	25.04.2025
JWWINVEST (JWW)	2,8300	1,07%	2,7900	2,8300	2,7900	521	1 454	25.04.2025
KCI	0,9080	0,00%	0,9080	0,9080	0,8920	1 268	1 132	25.04.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	25.04.2025
KERNEL (KER)	19,0800	-1,04%	19,1800	19,3400	18,8200	22 883	437 542	25.04.2025
KETY (KTY)	853,0000	0,95%	850,0000	854,0000	839,0000	7 449	6 317 283	25.04.2025
KGHM (KGH)	125,7500	0,12%	125,6000	126,9000	123,6500	753 619	94 453 300	25.04.2025
KGL	13,8000	0,00%	13,8000	13,8000	13,8000	1	14	25.04.2025
KINOPOL (KPL)	17,9500	0,84%	17,8000	18,0000	17,1500	57 025	1 005 149	25.04.2025
KOGENERA (KGN)	52,0000	1,56%	50,6000	53,4000	50,6000	11 075	583 164	25.04.2025
KOMPAP (KMP)	22,8000	-	-	-	-	-	-	25.04.2025
KOMPUTRON (KOM)	5,1400	1,18%	5,1200	5,1400	4,8700	8 929	45 782	25.04.2025
KPPD (KPD)	28,2000	0,00%	28,2000	28,2000	28,0000	7	197	25.04.2025
KRAKCHEM (KCH)	1,1000	1,85%	1,0800	1,1200	1,0500	10 675	11 717	25.04.2025
KREDYTIN (KRI)	17,4000	-	-	-	-	-	-	25.04.2025
KRKA (KRK)	748,0000	-1,06%	754,0000	754,0000	746,0000	162	120 922	25.04.2025
KRUK (KRU)	388,6000	-0,05%	390,0000	393,6000	386,5000	24 309	9 442 893	25.04.2025
KRVITAMIN (KVT)	10,8500	-1,36%	10,6000	10,9500	10,3000	3 288	34 602	25.04.2025
KSGAGRO (KSG)	3,2800	0,92%	3,2700	3,3300	3,2300	20 991	68 841	25.04.2025
LABOPRINT (LAB)	15,3000	-	-	-	-	-	-	25.04.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	25.04.2025
LARQ (LRQ)	1,9600	4,26%	1,9650	1,9650	1,9400	560	1 091	25.04.2025
LENA (LEN)	2,9300	-0,68%	2,9800	2,9800	2,9300	4 645	13 727	25.04.2025
LENTEX (LTX)	7,5200	-3,09%	7,7600	7,7600	7,5000	3 308	25 373	25.04.2025
LESS (LES)	0,2380	1,71%	0,2320	0,2380	0,2220	16 589	3 877	25.04.2025
Reklama
LIBET (LBT)	1,6250	-0,31%	1,6200	1,6300	1,6000	5 983	9 653	25.04.2025	Reklama
LOKUM (LKD)	20,7000	1,47%	20,2000	20,7000	20,1000	392	7 939	25.04.2025
LPP	15 400,0000	-1,28%	15 675,0000	15 675,0000	15 360,0000	11 325	175 895 405	25.04.2025
LSISOFT (LSI)	15,6000	-1,27%	15,7000	15,7000	15,4000	3 793	58 821	25.04.2025
LUBAWA (LBW)	10,7100	-1,92%	10,9500	11,2000	10,5800	657 956	7 101 987	25.04.2025
MABION (MAB)	10,8000	6,72%	10,2400	10,8000	10,1400	119 970	1 258 569	25.04.2025
MAKARONPL (MAK)	18,8800	1,72%	18,5400	19,0000	18,5400	5 711	107 333	25.04.2025
MANGATA (MGT)	70,8000	4,12%	68,2000	71,4000	68,2000	589	41 535	25.04.2025
MANYDEV (MAN)	0,6900	-	-	-	-	-	-	25.04.2025
MARVIPOL (MVP)	6,9400	1,46%	6,8600	6,9600	6,8200	13 031	89 738	25.04.2025
MAXCOM (MXC)	7,4600	0,00%	7,4600	7,4600	7,4200	1 155	8 615	25.04.2025
MBANK (MBK)	864,4000	-0,48%	873,0000	875,0000	854,2000	20 263	17 499 223	25.04.2025
MBWS (MBW)	12,7000	-2,31%	12,7000	12,7000	12,7000	100	1 270	25.04.2025
MCI	24,3000	-0,41%	24,4000	24,8000	24,3000	17 336	425 502	25.04.2025
MDIENERGIA (MDI)	1,3700	0,00%	1,3700	1,3700	1,3300	2 455	3 314	25.04.2025
MEDICALG (MDG)	26,2000	3,15%	25,3500	27,3000	25,3000	51 707	1 348 786	25.04.2025
MEDINICE (ICE)	7,8900	0,51%	7,8500	7,9800	7,7300	3 436	26 949	25.04.2025
MEGARON (MEG)	5,8500	0,00%	5,8500	5,8500	5,8500	50	293	25.04.2025
MENNICA (MNC)	24,9000	-1,58%	25,4000	25,4000	24,7000	236	5 922	25.04.2025
MERCATOR (MRC)	44,0000	1,38%	43,4000	44,2500	43,2000	7 317	320 403	25.04.2025
MERCOR (MCR)	24,4000	0,41%	24,5000	24,5000	24,4000	624	15 260	25.04.2025
MEXPOLSKA (MEX)	3,4800	-0,29%	3,5000	3,5000	3,4800	393	1 368	25.04.2025
MFO	31,9000	4,25%	30,6000	31,9000	30,2000	1 979	61 248	25.04.2025
MILKILAND (MLK)	2,2100	-0,45%	2,2200	2,3400	2,2000	121 032	270 172	25.04.2025
MILLENNIUM (MIL)	15,0000	-1,77%	15,3100	15,4900	14,9200	2 045 657	30 996 383	25.04.2025
MIRACULUM (MIR)	0,7440	-3,38%	0,7780	0,7780	0,7440	37	28	25.04.2025
MIRBUD (MRB)	15,2300	6,80%	14,3000	15,3000	14,1100	956 829	14 339 102	25.04.2025
MLPGROUP (MLG)	84,0000	0,24%	83,8000	84,0000	80,6000	508	41 858	25.04.2025
MLSYSTEM (MLS)	14,7000	1,80%	14,4600	14,7800	14,1600	23 504	339 593	25.04.2025
MOBRUK (MBR)	292,0000	1,04%	294,0000	296,0000	290,0000	20 487	5 988 052	25.04.2025
MOJ	1,6000	3,90%	1,5000	1,6000	1,5000	5 500	8 664	25.04.2025
MOL	31,8000	2,58%	31,0000	31,8800	30,8400	4 268	133 153	25.04.2025
MOLECURE (MOC)	8,5500	-0,58%	8,6300	8,6800	8,3000	11 327	96 020	25.04.2025
MONNARI (MON)	4,6600	-3,32%	4,8100	4,8200	4,6600	10 135	47 567	25.04.2025
MOSTALPLC (MSP)	14,6500	0,69%	14,5500	14,7000	14,3000	1 050	15 122	25.04.2025
MOSTALWAR (MSW)	6,7600	-1,17%	6,8400	6,9800	6,7400	7 208	49 231	25.04.2025
MOSTALZAB (MSZ)	5,7400	-1,03%	5,8900	5,8900	5,7200	25 246	145 991	25.04.2025
MOVIEGAME (MOV)	16,2400	2,01%	16,0000	16,2400	15,8400	2 803	44 780	25.04.2025
MURAPOL (MUR)	39,4000	0,13%	37,7000	39,4000	37,7000	3 974	155 021	25.04.2025
MUZA (MZA)	14,3000	-0,69%	14,3000	14,3000	14,3000	3	43	25.04.2025
MWTRADE (MWT)	3,1800	3,25%	3,0800	3,1800	3,0800	3 010	9 272	25.04.2025
NANOGROUP (NNG)	3,1300	-1,73%	3,1900	3,2700	3,1100	26 546	84 391	25.04.2025
NEUCA (NEU)	687,0000	-0,72%	693,0000	693,0000	679,0000	1 626	1 110 850	25.04.2025
NEWAG (NWG)	67,7000	1,65%	66,2000	67,9000	66,2000	6 815	456 809	25.04.2025
NEXITY (NXG)	1,3700	0,00%	1,3700	1,3700	1,3400	242	331	25.04.2025
NOCTILUCA (NCL)	97,0000	1,25%	95,8000	97,0000	94,8000	571	54 890	25.04.2025
NOVATURAS (NTU)	7,7600	-0,26%	7,7600	7,7600	7,7600	12	93	25.04.2025
NOVAVISGR (NVG)	1,4980	2,46%	1,4840	1,5000	1,4640	93 461	139 306	25.04.2025
NOVITA (NVT)	112,0000	3,70%	110,5000	112,0000	109,5000	188	21 011	25.04.2025
NTCAPITAL (NTC)	0,9300	-1,06%	0,9360	0,9480	0,9080	144 134	133 953	25.04.2025
NTTSYSTEM (NTT)	9,0600	0,89%	9,0000	9,0600	9,0000	5 498	49 561	25.04.2025
ODLEWNIE (ODL)	9,5000	-2,66%	9,7800	9,7800	9,5000	2 177	20 854	25.04.2025
ONDE (OND)	10,5600	-0,56%	10,6200	10,7400	10,5200	8 530	90 404	25.04.2025
ONESANO (ONO)	1,0350	-5,91%	1,0950	1,1600	1,0300	84 632	92 260	25.04.2025
OPONEO.PL (OPN)	98,0000	1,45%	96,8000	98,4000	96,4000	787	76 363	25.04.2025
OPTEAM (OPM)	4,1000	-0,49%	4,1000	4,1000	4,0000	587	2 394	25.04.2025
ORANGEPL (OPL)	9,5460	-1,06%	9,6500	9,6800	9,4800	817 430	7 811 573	25.04.2025
ORCOGROUP (OPG)	3,7600	0,00%	3,7600	3,7600	3,7600	1 000	3 760	25.04.2025
ORZBIALY (OBL)	33,0000	0,61%	33,6000	33,6000	33,0000	91	3 033	25.04.2025
OTLOG (OTS)	15,5600	0,00%	15,5600	15,8000	15,5000	2 483	38 637	25.04.2025
OTMUCHOW (OTM)	4,3000	-2,71%	4,4200	4,4200	4,2700	1 342	5 837	25.04.2025
PAMAPOL (PMP)	2,7100	4,23%	2,6300	2,7100	2,6300	3 004	8 077	25.04.2025
PANOVA (NVA)	14,1500	0,00%	14,0000	14,1500	13,9000	501	7 019	25.04.2025
PASSUS (PAS)	48,5000	7,78%	45,0000	48,8000	45,0000	4 269	198 474	25.04.2025
PATENTUS (PAT)	3,5000	3,24%	3,4200	3,6000	3,3200	53 878	186 378	25.04.2025
PBG	0,0180	-	-	-	-	-	-	25.04.2025
PBSFINANSE (PBF)	0,6500	-	-	-	-	-	-	25.04.2025
PCCEXOL (PCX)	2,2400	1,82%	2,2000	2,2600	2,2000	47 419	105 128	25.04.2025
PCCROKITA (PCR)	78,4000	2,62%	78,0000	79,4000	78,0000	11 747	925 506	25.04.2025
PCFGROUP (PCF)	10,5400	5,51%	9,9600	10,8600	9,7100	46 004	482 000	25.04.2025
Reklama
PEKABEX (PBX)	18,9000	-4,06%	19,9500	20,2000	18,8000	14 027	274 493	25.04.2025	Reklama
PEKAO (PEO)	191,7000	-0,03%	192,1500	194,4500	190,2500	583 919	112 048 412	25.04.2025
PEPCO (PCO)	17,5900	1,00%	17,4000	17,6500	17,1650	2 092 629	36 511 345	25.04.2025
PEPEES (PPS)	0,8500	-1,16%	0,8550	0,8550	0,8350	10 765	9 065	25.04.2025
PGE	7,9940	0,55%	7,9500	8,2040	7,9320	3 909 793	31 552 439	25.04.2025
PGFGROUP (PGV)	0,6800	-6,85%	0,7020	0,7240	0,6500	584 043	395 573	25.04.2025
PHARMENA (PHR)	4,3000	-0,69%	4,3100	4,3400	4,1900	3 124	13 450	25.04.2025
PHN	10,9000	0,00%	10,9000	10,9500	10,8000	346	3 748	25.04.2025
PHOTON (PEN)	3,4500	0,29%	3,4400	3,4500	3,4000	12 067	41 337	25.04.2025
PKNORLEN (PKN)	68,8000	0,73%	68,3000	69,2300	68,2500	3 114 131	214 356 427	25.04.2025
PKOBP (PKO)	76,2000	-0,55%	77,0000	77,6600	75,9600	1 558 746	119 319 490	25.04.2025
PKPCARGO (PKP)	16,6100	-1,31%	16,9700	16,9700	16,5100	107 263	1 794 857	25.04.2025
PLAYWAY (PLW)	296,0000	2,78%	288,0000	298,0000	286,0000	1 566	458 587	25.04.2025
PLAZACNTR (PLZ)	2,6850	3,07%	2,5600	2,8000	2,5200	33 419	88 482	25.04.2025
PMPG (PGM)	2,2000	0,00%	2,2000	2,2000	2,2000	241	530	25.04.2025
POLENERGIA (PEP)	65,6000	-1,80%	67,4000	67,4000	65,0000	3 009	197 843	25.04.2025
POLICE (PCE)	8,9400	-1,76%	9,0000	9,1000	8,8200	1 787	15 970	25.04.2025
POLIMEXMS (PXM)	3,5200	-1,81%	3,6000	3,6700	3,5200	526 910	1 886 794	25.04.2025
POLTREG (PTG)	35,4000	0,28%	35,3000	35,8000	35,3000	755	26 772	25.04.2025
POLWAX (PWX)	1,2700	0,00%	1,2700	1,3000	1,2700	7 867	10 138	25.04.2025
PRAGMAINK (PRI)	3,8000	0,00%	3,6400	3,8000	3,6400	960	3 496	25.04.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	25.04.2025
PROCHEM (PRM)	25,7000	0,78%	25,5000	25,7000	25,5000	49	1 256	25.04.2025
PROJPRZEM (PJP)	15,6500	-1,57%	15,9000	15,9000	15,6500	92	1 445	25.04.2025
PROTEKTOR (PRT)	1,7600	2,33%	1,7250	1,8000	1,6900	178 982	311 736	25.04.2025
PTWP (PTW)	63,5000	0,00%	63,5000	63,5000	63,5000	4	254	25.04.2025
PULAWY (ZAP)	52,0000	0,00%	51,6000	52,2000	51,2000	180	9 319	25.04.2025
PURE (PUR)	9,1500	-2,40%	9,3000	9,3650	9,1000	26 842	246 517	25.04.2025
PZU	59,4000	0,51%	59,0000	59,4000	58,5600	1 402 923	82 917 041	25.04.2025
QUANTUM (QNT)	18,1000	2,84%	18,1000	18,1000	18,1000	1	18	25.04.2025
QUERCUS (QRS)	10,4500	1,95%	10,4000	10,5000	10,2000	16 926	176 895	25.04.2025
RAEN (RAE)	0,3370	-1,75%	0,3425	0,3425	0,3350	46 181	15 626	25.04.2025
RAFAKO (RFK)	1,1920	-5,40%	1,2500	1,3420	1,1620	5 813 652	7 233 478	25.04.2025
RAFAMET (RAF)	24,6000	13,89%	22,4000	24,6000	22,4000	510	11 939	25.04.2025
RAINBOW (RBW)	142,0000	-0,98%	143,2000	145,1000	141,7000	45 432	6 494 791	25.04.2025
RANKPROGR (RNK)	4,6950	0,11%	4,6800	4,6950	4,5900	12 886	59 781	25.04.2025
RAWLPLUG (RWL)	17,5500	-1,96%	17,9000	17,9000	17,4500	127	2 236	25.04.2025
REDAN (RDN)	0,0550	0,00%	0,0550	0,0550	0,0550	28 300	1 557	25.04.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	25.04.2025
REINHOLD (RHD)	0,0550	-	-	-	-	-	-	25.04.2025
REINO (RNC)	1,1100	4,72%	1,0400	1,1100	1,0400	6 260	6 948	25.04.2025
RELPOL (RLP)	5,2400	-0,38%	5,2000	5,2400	5,2000	10 310	53 632	25.04.2025
REMAK (RMK)	13,8500	1,09%	13,8000	13,8500	13,5000	1 471	20 261	25.04.2025
RENDER (RND)	81,0000	-	-	-	-	-	-	25.04.2025
ROPCZYCE (RPC)	24,3000	-1,62%	24,8000	25,3000	24,0000	2 019	49 882	25.04.2025
RYVU (RVU)	30,8000	-2,69%	32,1000	32,1000	30,6000	66 873	2 085 609	25.04.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	25.04.2025
SANOK (SNK)	19,9500	0,25%	20,0000	20,0000	19,9000	2 867	57 216	25.04.2025
SANPL (SPL)	621,0000	0,19%	627,8000	628,0000	618,0000	50 712	31 580 391	25.04.2025
SANTANDER (SAN)	27,5000	3,77%	26,5000	27,5000	26,5000	7 836	210 403	25.04.2025
SANWIL (SNW)	1,4550	0,00%	1,4550	1,4550	1,4550	479	697	25.04.2025
SCPFL (SCP)	164,8000	0,24%	163,6000	165,6000	163,6000	6 299	1 035 005	25.04.2025
SECOGROUP (SWG)	27,0000	-	-	-	-	-	-	25.04.2025
SEKO (SEK)	9,1400	0,88%	9,0600	9,1400	9,0600	7 203	65 761	25.04.2025
SELENAFM (SEL)	37,4000	3,31%	36,2000	37,5000	35,5000	3 404	124 027	25.04.2025
SELVITA (SLV)	33,0000	2,17%	33,1000	33,7000	33,0000	22 706	757 027	25.04.2025
SERINUS (SEN)	1,1100	-2,63%	1,1400	1,1500	1,1100	19 392	21 670	25.04.2025
SFINKS (SFS)	0,5080	0,00%	0,5000	0,5200	0,4900	36 526	18 344	25.04.2025
SHOPER (SHO)	44,8000	0,67%	44,5000	45,3000	44,4000	49 026	2 206 197	25.04.2025
SILVAIR-REGS (SVRS)	3,1400	4,67%	2,9600	3,1400	2,9600	1 925	6 044	25.04.2025
SILVANO (SFG)	5,4800	0,00%	5,4800	5,4800	5,2000	336	1 805	25.04.2025
SIMFABRIC (SIM)	1,7300	-1,59%	1,7440	1,7560	1,6500	69 163	116 877	25.04.2025
SKARBIEC (SKH)	26,4000	2,72%	25,3000	26,4000	25,2000	3 393	87 636	25.04.2025
SKYLINE (SKL)	1,5300	0,00%	1,5300	1,5300	1,5300	190	291	25.04.2025
SNIEZKA (SKA)	85,6000	-0,23%	85,8000	88,0000	85,6000	223	19 378	25.04.2025
SOHODEV (SHD)	0,3100	3,33%	0,3100	0,3100	0,3100	10 104	3 132	25.04.2025
SONEL (SON)	18,2500	3,11%	18,1500	18,3000	17,7500	1 123	20 375	25.04.2025
SOPHARMA (SPH)	13,3500	2,69%	13,3500	13,3500	13,3500	45	601	25.04.2025
SPYROSOFT (SPR)	516,0000	21,99%	481,0000	518,0000	481,0000	3 004	1 514 610	25.04.2025
STALEXP (STX)	3,0150	1,01%	2,9850	3,0400	2,9650	378 948	1 142 890	25.04.2025
Reklama
STALPROD (STP)	273,0000	-0,73%	275,0000	275,0000	268,0000	371	100 695	25.04.2025	Reklama
STALPROFI (STF)	8,7400	0,69%	8,7000	8,8200	8,6800	5 060	44 169	25.04.2025
STAPORKOW (ZUK)	3,2200	3,87%	3,1600	3,4600	3,1600	23 354	77 252	25.04.2025
STARHEDGE (SHG)	0,3020	-	-	-	-	-	-	25.04.2025
SUNEX (SNX)	7,2500	-1,09%	7,3300	7,3600	7,2500	5 004	36 461	25.04.2025
SYGNITY (SGN)	82,0000	1,49%	81,0000	85,0000	80,0000	6 043	489 869	25.04.2025
SYNEKTIK (SNT)	210,4000	2,24%	205,6000	212,0000	204,6000	25 386	5 312 702	25.04.2025
TALEX (TLX)	21,0000	0,96%	22,6000	22,6000	20,8000	160	3 348	25.04.2025
TARCZYNSKI (TAR)	134,5000	2,28%	130,5000	136,0000	130,5000	547	72 962	25.04.2025
TATRY (TMR)	78,0000	-	-	-	-	-	-	25.04.2025
TAURONPE (TPE)	5,9200	3,39%	5,7360	5,9300	5,7320	6 648 153	39 000 418	25.04.2025
TBULL (TBL)	3,9000	0,00%	3,9000	3,9000	3,9000	302	1 178	25.04.2025
TENDERHUT (THG)	6,0000	3,45%	5,8000	6,0000	5,8000	312	1 864	25.04.2025
TERMOREX (TRR)	0,6700	-2,90%	0,6900	0,6900	0,6700	3 100	2 108	25.04.2025
TESGAS (TSG)	2,6900	0,37%	2,6900	2,6900	2,5600	9 216	24 076	25.04.2025
TEXT (TXT)	52,6500	-0,09%	52,7000	53,0500	51,9000	37 127	1 950 354	25.04.2025
TORPOL (TOR)	39,7500	-3,05%	41,2000	41,2500	39,5000	81 655	3 240 844	25.04.2025
TOWERINV (TOW)	2,3800	-1,86%	2,3400	2,3950	2,2900	20 180	46 936	25.04.2025
TOYA (TOA)	6,6000	3,29%	6,4700	6,8000	6,4500	249 286	1 644 134	25.04.2025
TRAKCJA (TRK)	2,2350	-1,54%	2,2700	2,2700	2,1950	71 583	159 834	25.04.2025
TRANSPOL (TRN)	3,0500	1,67%	3,0600	3,0600	2,9500	3 167	9 412	25.04.2025
TRITON (TRI)	2,4000	-	-	-	-	-	-	25.04.2025
TSGAMES (TEN)	94,8000	-0,94%	95,7000	96,0000	94,6000	12 317	1 170 726	25.04.2025
ULMA (ULM)	59,5000	-0,83%	60,0000	60,0000	59,5000	31	1 845	25.04.2025
ULTGAMES (ULG)	8,6000	-1,60%	8,7000	8,7000	8,5800	1 593	13 708	25.04.2025
UNFOLD (UNF)	1,3700	0,00%	1,3700	1,3700	1,3700	3	4	25.04.2025
UNIBEP (UNI)	10,3000	-0,48%	10,3500	10,7500	10,0000	138 355	1 426 012	25.04.2025
UNICREDIT (UCG)	214,4500	0,21%	212,8000	214,4500	212,8000	229	49 028	25.04.2025
UNIMA (U2K)	7,1400	-1,11%	7,2200	7,4200	7,1400	1 186	8 553	25.04.2025
UNIMOT (UNT)	156,0000	0,91%	153,2000	158,0000	152,4000	10 152	1 570 879	25.04.2025
URTESTE (URT)	78,4000	2,62%	77,0000	78,4000	75,0000	492	37 717	25.04.2025
VERCOM (VRC)	114,6000	0,53%	115,4000	115,4000	113,8000	2 696	309 370	25.04.2025
VIGOPHOTN (VGO)	491,0000	-1,60%	504,0000	504,0000	491,0000	1 985	984 504	25.04.2025
VINDEXUS (VIN)	11,1000	2,78%	10,6000	11,1000	10,6000	13 562	148 056	25.04.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	25.04.2025
VIVID (VVD)	0,6100	-0,65%	0,6200	0,6240	0,6080	32 164	19 825	25.04.2025
VOTUM (VOT)	37,4000	-0,27%	37,8500	37,8500	37,2500	10 793	406 471	25.04.2025
VOXEL (VOX)	142,4000	-0,28%	142,2000	143,8000	142,2000	5 686	815 906	25.04.2025
VRG	3,7400	3,89%	3,7000	3,9700	3,7000	466 247	1 812 937	25.04.2025
WARIMPEX (WXF)	2,8000	-3,11%	2,8900	2,8900	2,8000	12 522	35 342	25.04.2025
WASKO (WAS)	1,8300	-0,27%	1,8300	1,8300	1,8000	6 444	11 643	25.04.2025
WAWEL (WWL)	638,0000	1,59%	640,0000	640,0000	622,0000	37	23 576	25.04.2025
WIELTON (WLT)	6,2700	1,13%	6,2000	6,3400	6,2000	32 017	201 095	25.04.2025
WIKANA (WIK)	6,3500	-1,55%	6,3500	6,3500	6,3500	35	222	25.04.2025
WINVEST (WIS)	0,3200	-	-	-	-	-	-	25.04.2025
WIRTUALNA (WPL)	86,0000	-1,04%	88,2000	88,2000	85,1000	26 122	2 246 583	25.04.2025
WITTCHEN (WTN)	20,3500	1,50%	20,1000	20,4500	20,1000	18 719	379 735	25.04.2025
XPLUS (XPL)	3,2300	-1,22%	3,2700	3,2700	3,1100	2 246	7 122	25.04.2025
XTPL (XTP)	101,0000	0,00%	99,9000	101,0000	98,8000	4 003	399 064	25.04.2025
XTRADEBDM (XTB)	80,2600	-0,30%	80,4200	80,9000	79,9200	345 528	27 723 215	25.04.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	25.04.2025
ZABKA (ZAB)	21,9500	1,39%	21,7000	22,0500	21,6700	2 133 922	46 701 177	25.04.2025
ZAMET (ZMT)	0,8180	3,54%	0,7880	0,8180	0,7720	183 791	147 407	25.04.2025
ZEPAK (ZEP)	18,7800	-1,37%	19,0400	19,2000	18,6000	11 876	224 128	25.04.2025
ZREMB (ZRE)	8,2200	6,75%	7,6600	8,4000	7,6000	217 372	1 777 564	25.04.2025
ZUE	9,4600	-0,21%	9,4600	9,4600	9,3000	1 510	14 188	25.04.2025

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.