Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	88 384,55	0,33%	88 429,23	88 764,88	88 151,68	88 092,61	1 648 689 181	16.05.2024
WIG20	2 562,83	0,29%	2 566,15	2 578,73	2 554,26	2 555,32	1 265 558 640	16.05.2024
WIG30	3 216,13	0,25%	3 222,46	3 236,30	3 208,12	3 208,26	1 488 486 416	16.05.2024
mWIG40	6 635,44	0,30%	6 629,06	6 652,95	6 616,41	6 615,91	307 417 495	16.05.2024
sWIG80	24 925,08	0,54%	24 818,37	24 927,44	24 744,86	24 791,65	61 193 787	16.05.2024
WIG-BANKI	13 062,14	-1,17%	13 243,33	13 283,33	13 035,33	13 216,26	405 872 345	16.05.2024
WIG-BUDOW	8 918,59	-0,34%	9 007,42	9 009,73	8 884,13	8 949,01	38 297 152	16.05.2024
WIG-CHEMIA	10 337,46	2,73%	10 018,67	10 426,00	10 007,16	10 062,81	16 336 000	16.05.2024
WIG-ENERG	2 610,66	1,75%	2 568,87	2 614,79	2 542,38	2 565,77	57 928 334	16.05.2024
WIG-INFO	5 224,59	0,47%	5 197,21	5 241,84	5 168,90	5 200,15	20 094 959	16.05.2024
WIG-MEDIA	8 643,96	1,26%	8 514,58	8 643,96	8 506,24	8 536,06	3 742 802	16.05.2024
WIG-NRCHOM	4 448,10	0,78%	4 426,02	4 456,76	4 406,59	4 413,86	4 909 618	16.05.2024
WIG-PALIWA	7 104,84	0,53%	7 098,16	7 117,43	7 038,53	7 067,27	83 001 832	16.05.2024
WIG-Poland	92 309,28	0,33%	92 543,10	92 543,10	92 173,27	92 003,79	1 612 689 122	16.05.2024
WIG-SPOZYW	2 203,27	0,49%	2 203,17	2 212,39	2 196,43	2 192,56	1 037 078	16.05.2024
WIG20lev	516,30	0,57%	517,64	522,69	512,86	513,37	1 265 558 640	16.05.2024
WIG20short	3 059,03	-0,26%	3 055,05	3 069,32	3 039,95	3 067,06	1 265 558 640	16.05.2024
GPWB-B1Y3Y	1 174,57	0,04%	1 174,41	1 174,57	1 174,41	1 174,06	-	16.05.2024
GPWB-B1Y4Y	1 175,21	0,08%	1 174,76	1 175,21	1 174,76	1 174,22	-	16.05.2024
GPWB-B1Y5Y	1 171,08	0,10%	1 170,60	1 171,08	1 170,60	1 169,90	-	16.05.2024
GPWB-B3Y5Y	1 175,58	0,14%	1 174,86	1 175,58	1 174,86	1 173,91	-	16.05.2024
GPWB-B5Y	1 165,87	0,17%	1 165,94	1 165,94	1 165,87	1 163,94	-	16.05.2024
GPWB-BWZ	1 191,07	0,03%	1 191,34	1 191,34	1 191,07	1 190,76	-	16.05.2024
INNOVATOR	1 533,90	0,85%	1 522,41	1 533,90	1 522,41	1 520,99	223 899 069	16.05.2024
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	307 417 495	16.05.2024
mWIG40TR	9 762,53	0,30%	9 753,70	9 788,30	9 734,54	9 733,80	307 417 495	16.05.2024
mWIG40TRlv	13 302,09	0,58%	13 278,10	13 372,12	13 226,03	13 226,03	307 417 495	16.05.2024
mWIG40TRsh	2 717,96	-0,26%	2 720,43	2 725,80	2 710,75	2 725,18	307 417 495	16.05.2024
sWIG80dvp	153,95	0,00%	153,95	153,95	153,95	153,95	61 193 787	16.05.2024
sWIG80TR	36 593,34	0,54%	36 436,68	36 596,80	36 328,75	36 397,44	61 193 787	16.05.2024
WIG140	1 713,55	0,36%	1 714,25	1 721,11	1 708,83	1 707,46	1 634 169 921	16.05.2024
WIG20dvp	62,22	0,00%	62,22	62,22	62,22	62,22	1 265 558 640	16.05.2024
WIG20TR	5 234,83	0,29%	5 242,70	5 267,31	5 217,33	5 219,49	1 265 558 640	16.05.2024
WIG20TRlev	4 258,10	0,57%	4 270,87	4 310,80	4 229,71	4 233,86	1 265 558 640	16.05.2024
WIG20TRsht	3 053,52	-0,26%	3 048,90	3 063,79	3 034,47	3 061,59	1 265 558 640	16.05.2024
WIG30TR	6 455,02	0,25%	6 467,72	6 495,51	6 438,95	6 439,23	1 488 486 416	16.05.2024
WIG-CEE	1 796,51	-0,92%	1 814,09	1 819,71	1 796,51	1 813,19	1 107 508	16.05.2024
WIGdiv	1 822,72	0,21%	1 823,37	1 824,27	1 813,14	1 818,81	191 785 191	16.05.2024
WIG-ESG	14 684,49	0,19%	14 712,82	14 765,75	14 653,73	14 656,26	1 564 136 572	16.05.2024
WIG.GAMES	17 237,36	2,12%	16 963,16	17 273,54	16 931,48	16 880,07	75 760 631	16.05.2024
WIG-GORNIC	5 200,56	2,56%	5 146,91	5 231,79	5 097,58	5 070,55	173 212 716	16.05.2024
WIG-GRY	14 731,23	2,10%	14 527,27	14 792,20	14 461,77	14 427,96	78 424 840	16.05.2024
WIG-LEKI	2 977,61	-0,08%	2 989,12	3 008,01	2 961,41	2 979,92	2 019 895	16.05.2024
WIG-MOTO	8 446,64	0,79%	8 390,33	8 507,99	8 385,76	8 380,40	8 602 098	16.05.2024
WIG.MS-BAS	13 145,42	2,50%	12 937,58	13 164,24	12 804,72	12 824,73	226 873 237	16.05.2024
WIG.MS-FIN	16 545,00	-0,22%	16 645,88	16 720,80	16 474,39	16 581,56	512 254 961	16.05.2024
WIG-ODZIEZ	11 048,42	-0,36%	11 095,04	11 216,88	11 001,18	11 088,00	148 512 682	16.05.2024
WIGtech	12 884,20	0,64%	12 801,19	12 892,25	12 747,03	12 801,86	131 575 981	16.05.2024
WIGtechTR	14 317,58	0,64%	14 225,34	14 326,53	14 165,16	14 226,09	131 575 981	16.05.2024
WIG-Ukrain	198,56	-1,19%	201,96	201,96	198,56	200,96	385 224	16.05.2024

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2700	-0,61%	3,3250	3,3250	3,2350	8 602	28 159	16.05.2024	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	12	11	16.05.2024
11BIT (11B)	603,0000	2,20%	595,0000	604,0000	590,0000	3 294	1 968 837	16.05.2024
3RGAMES (3RG)	0,2800	-1,41%	0,2860	0,2860	0,2700	144 390	40 123	16.05.2024
ABPL (ABE)	101,0000	1,20%	99,8000	102,0000	99,8000	8 245	826 326	16.05.2024
ACAUTOGAZ (ACG)	33,9000	0,00%	34,0000	34,2000	33,8000	3 255	110 628	16.05.2024
ACTION (ACT)	20,3500	0,00%	20,3500	20,5000	20,2500	1 283	26 153	16.05.2024
ADIUVO (ADV)	0,9000	-4,26%	0,8880	0,9280	0,8600	15 342	13 850	16.05.2024
AGORA (AGO)	11,3000	1,25%	11,2000	11,5600	11,2000	62 811	717 927	16.05.2024
AGROTON (AGT)	3,1000	0,00%	3,1300	3,1300	3,1000	21 283	65 984	16.05.2024
AIGAMES (ALG)	1,4800	3,86%	1,4700	1,4900	1,4200	4 653	6 750	16.05.2024
AILLERON (ALL)	17,2400	-1,60%	17,4000	17,8800	17,2400	9 405	166 250	16.05.2024
AIRWAY (AWM)	0,2690	2,67%	0,2620	0,2695	0,2605	80 866	21 335	16.05.2024
ALIOR (ALR)	95,4600	-1,89%	97,1200	97,9400	95,3000	256 653	24 743 033	16.05.2024
ALLEGRO (ALE)	38,3900	0,41%	38,2200	38,7400	38,1100	2 017 025	77 470 200	16.05.2024
ALTA (AAT)	2,0600	-3,74%	2,1400	2,1400	2,0600	15 726	32 652	16.05.2024
ALTUSTFI (ALI)	3,2400	2,21%	3,2300	3,2400	3,1800	16 691	53 479	16.05.2024
AMBRA (AMB)	28,8000	1,41%	28,8000	28,9000	28,5500	1 960	56 380	16.05.2024
AMICA (AMC)	76,0000	3,12%	73,7000	77,0000	73,7000	4 916	372 187	16.05.2024
AMPLI (APL)	1,0000	-2,91%	1,0000	1,0000	1,0000	600	600	16.05.2024
AMREST (EAT)	26,7500	2,49%	26,3500	26,7500	26,2000	26 187	694 004	16.05.2024
ANSWEAR (ANR)	26,0500	-0,57%	25,7000	26,2000	25,5000	10 563	274 369	16.05.2024
APATOR (APT)	15,8800	3,39%	15,5200	15,8800	15,5200	40 596	635 391	16.05.2024
APLISENS (APN)	23,2000	0,00%	23,2000	23,2000	23,2000	161	3 735	16.05.2024
APSENERGY (APE)	2,7800	4,91%	2,6200	2,7900	2,6200	6 509	17 465	16.05.2024
ARCHICOM (ARH)	34,9000	4,80%	34,0000	35,0000	34,0000	4 271	147 654	16.05.2024
ARCTIC (ATC)	22,0000	2,33%	21,4600	22,1400	21,4600	51 550	1 126 107	16.05.2024
ARTIFEX (ART)	25,2000	1,20%	25,0000	25,7000	24,5000	24 464	616 251	16.05.2024
ASBIS (ASB)	25,0000	-0,79%	25,1200	25,3000	24,7800	52 582	1 312 216	16.05.2024
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	16.05.2024
ASSECOBS (ABS)	59,6000	0,34%	59,4000	59,8000	58,2000	1 255	74 131	16.05.2024
ASSECOPOL (ACP)	87,9000	0,34%	87,6000	88,5500	87,0500	67 073	5 897 240	16.05.2024
ASSECOSEE (ASE)	49,8000	1,01%	49,3000	50,0000	49,3000	1 616	80 663	16.05.2024
ASTARTA (AST)	26,5500	-0,75%	27,0000	27,2500	26,0000	11 267	299 663	16.05.2024
ATAL (1AT)	61,9000	-0,80%	62,0000	62,4000	61,5000	8 935	552 980	16.05.2024
ATENDE (ATD)	2,8300	0,35%	2,8200	2,8800	2,8200	46 122	131 146	16.05.2024
ATLANTAPL (ATP)	18,7000	0,00%	18,7000	18,7000	18,7000	14	262	16.05.2024
ATLANTIS (ATS)	2,6200	-5,76%	2,7800	2,7800	2,5100	21 603	54 990	16.05.2024
ATMGRUPA (ATG)	4,1700	3,73%	4,0300	4,1700	4,0100	40 448	164 441	16.05.2024
ATREM (ATR)	12,8000	-0,39%	12,8500	12,9500	12,5000	3 095	39 335	16.05.2024
AUTOPARTN (APR)	24,6500	2,71%	24,0500	24,9000	24,0500	164 685	4 068 947	16.05.2024
BAHOLDING (BAH)	0,1048	-	-	-	-	-	-	16.05.2024
BBIDEV (BBD)	4,2500	1,92%	4,3300	4,3500	4,2200	732	3 180	16.05.2024
BEDZIN (BDZ)	34,4000	-3,10%	35,9500	35,9500	34,4000	6 582	228 625	16.05.2024
BENEFIT (BFT)	2 755,0000	-6,45%	3 000,0000	3 020,0000	2 725,0000	28 651	79 476 610	16.05.2024
BEST (BST)	20,2000	-0,98%	20,6000	20,6000	20,2000	25	506	16.05.2024
BETACOM (BCM)	6,0500	-0,82%	6,1000	6,1000	6,0000	463	2 796	16.05.2024
BIGCHEESE (BCS)	21,6500	-1,59%	22,0000	22,0000	21,4000	2 124	46 597	16.05.2024
BIOCELTIX (BCX)	67,0000	0,00%	66,5000	67,0000	66,5000	781	52 126	16.05.2024
BIOMAXIMA (BMX)	14,0500	0,00%	14,1000	14,3500	14,0500	1 844	26 189	16.05.2024
BIOMEDLUB (BML)	5,0800	0,00%	5,1500	5,2000	4,9500	75 381	383 045	16.05.2024
BIOPLANET (BIP)	17,9000	-6,77%	19,0000	19,0000	17,2000	1 207	22 010	16.05.2024
BIOTON (BIO)	3,5400	0,00%	3,5000	3,5500	3,5000	23 667	83 476	16.05.2024
BLOOBER (BLO)	25,1000	1,83%	24,6000	25,1500	24,4000	8 589	213 029	16.05.2024
BNPPPL (BNP)	94,0000	0,21%	94,4000	94,4000	93,8000	9 654	907 584	16.05.2024
BOGDANKA (LWB)	30,8200	1,05%	30,4600	30,9800	30,4600	49 843	1 530 483	16.05.2024
BOOMBIT (BBT)	11,5000	2,22%	11,2500	11,5000	11,0500	4 844	54 994	16.05.2024
BORYSZEW (BRS)	6,1400	-1,13%	6,1700	6,1900	5,9600	103 747	630 130	16.05.2024
BOS	14,8000	1,02%	14,6000	15,0500	14,6000	20 623	308 075	16.05.2024
BOWIM (BOW)	6,8400	0,15%	6,8300	6,8600	6,8000	11 556	79 021	16.05.2024
BRAND24 (B24)	45,1000	-0,44%	45,0000	45,3000	44,9000	10 169	459 147	16.05.2024
BRASTER (BRA)	0,5800	-	-	-	-	-	-	16.05.2024
BUDIMEX (BDX)	741,5000	-1,40%	754,0000	759,5000	737,0000	21 786	16 226 140	16.05.2024
BUMECH (BMC)	13,2600	10,87%	11,9800	13,6000	11,8200	93 475	1 208 985	16.05.2024
CAPITAL (CPA)	0,7000	-4,11%	0,6500	0,7000	0,6500	17 422	11 445	16.05.2024
CAPITEA (CAP)	0,5500	0,36%	0,5480	0,5600	0,5440	1 136 239	626 636	16.05.2024
CAPTORTX (CTX)	76,0000	-1,55%	74,8000	77,0000	73,0000	1 777	134 967	16.05.2024
CASPAR (CSR)	8,5000	-5,03%	8,8500	8,8500	8,5000	1 842	15 706	16.05.2024
CAVATINA (CAV)	15,0000	1,35%	14,9000	15,0000	14,8000	361	5 381	16.05.2024
CCC	132,8000	2,63%	129,6000	135,3000	129,4000	418 080	55 409 830	16.05.2024
Reklama
CCENERGY (CCE)	0,3600	-	-	-	-	-	-	16.05.2024	Reklama
CDPROJEKT (CDR)	142,9000	2,33%	140,0000	144,3500	139,9000	482 213	68 848 565	16.05.2024
CDRL (CDL)	14,9000	-3,87%	15,5000	15,5000	14,3000	1 059	15 442	16.05.2024
CELTIC (CPD)	4,0800	-1,69%	4,0400	4,0800	4,0000	6 637	26 677	16.05.2024
CEZ	155,0000	-3,73%	160,8000	160,8000	155,0000	466	73 851	16.05.2024
CFI	0,2240	-0,88%	0,2180	0,2260	0,2100	26 169	5 650	16.05.2024
CIGAMES (CIG)	1,8600	3,62%	1,7950	1,8650	1,7950	1 023 147	1 874 191	16.05.2024
CITYSERV (CTS)	4,8000	-5,88%	4,8000	4,8000	4,8000	1	5	16.05.2024
CLNPHARMA (CLN)	16,6400	-1,07%	16,9000	16,9200	16,4400	61 246	1 027 821	16.05.2024
CLOUD (CLD)	71,0000	-0,84%	71,6000	72,0000	69,2000	264	18 820	16.05.2024
COALENERG (CLE)	1,0320	-0,19%	1,0340	1,0400	1,0140	12 625	13 022	16.05.2024
COGNOR (COG)	8,3000	-2,35%	8,1800	8,5500	8,0300	504 979	4 170 269	16.05.2024
COLUMBUS (CLC)	4,8000	-0,83%	4,8400	4,9200	4,7950	40 906	197 513	16.05.2024
COMARCH (CMR)	258,5000	1,97%	254,0000	258,5000	246,5000	13 393	3 359 780	16.05.2024
COMP (CMP)	88,0000	5,26%	82,6000	90,6000	82,6000	28 202	2 497 006	16.05.2024
COMPERIA (CPL)	6,4000	-	-	-	-	-	-	16.05.2024
COMPREMUM (CPR)	2,3200	3,11%	2,2500	2,3500	2,2200	64 183	148 619	16.05.2024
CORMAY (CRM)	0,6300	0,32%	0,6280	0,6300	0,6080	33 562	20 892	16.05.2024
CREEPYJAR (CRJ)	560,0000	0,18%	542,0000	560,0000	540,0000	256	142 067	16.05.2024
CREOTECH (CRI)	209,0000	0,48%	208,0000	214,0000	205,0000	1 271	263 037	16.05.2024
CYBERFLKS (CBF)	135,0000	3,45%	130,0000	135,0000	127,5000	9 964	1 311 604	16.05.2024
CYFRPLSAT (CPS)	13,0200	-0,84%	13,0000	13,1500	12,6650	925 874	12 087 447	16.05.2024
CZTOREBKA (CZT)	0,6300	-5,97%	0,6700	0,6700	0,6300	2 500	1 615	16.05.2024
DADELO (DAD)	17,3500	-1,14%	17,5500	18,0000	16,9000	3 155	54 713	16.05.2024
DATAWALK (DAT)	58,7000	-0,84%	59,2000	61,0000	57,0000	26 944	1 565 864	16.05.2024
DBENERGY (DBE)	16,4500	10,40%	15,0000	16,5000	15,0000	1 248	19 567	16.05.2024
DEBICA (DBC)	83,0000	-0,48%	82,0000	83,2000	82,0000	3 249	268 283	16.05.2024
DECORA (DCR)	65,8000	0,61%	66,8000	68,0000	65,2000	5 156	342 865	16.05.2024
DEKPOL (DEK)	57,6000	1,41%	57,4000	57,6000	56,0000	2 041	116 578	16.05.2024
DELKO (DEL)	9,4800	-0,21%	9,5000	9,5000	9,4800	6 506	61 730	16.05.2024
DEVELIA (DVL)	6,5800	0,46%	6,5500	6,6000	6,4600	391 402	2 567 356	16.05.2024
DGA	22,0000	6,80%	20,4000	22,4000	20,0000	11 480	243 419	16.05.2024
DIGITANET (DIG)	56,2000	2,18%	55,2000	56,2000	55,0000	10 998	612 580	16.05.2024
DIGITREE (DTR)	9,3000	-	-	-	-	-	-	16.05.2024
DINOPL (DNP)	406,6000	3,20%	398,0000	407,9000	394,1000	252 277	101 647 928	16.05.2024
DMGROUP (DMG)	3,3000	-2,37%	3,3900	3,3900	3,2500	19 391	63 906	16.05.2024
DOMDEV (DOM)	189,2000	2,05%	187,0000	191,0000	185,8000	3 817	717 901	16.05.2024
DRAGOENT (DGE)	22,3000	-3,88%	22,7000	23,2000	22,2000	557	12 561	16.05.2024
DROZAPOL (DPL)	3,9700	-0,25%	3,9700	3,9700	3,9700	3 743	14 860	16.05.2024
ECHO (ECH)	4,9000	-1,80%	4,9900	5,0000	4,9000	15 354	76 062	16.05.2024
EDINVEST (EDI)	8,4800	-0,24%	8,4600	8,4800	8,3200	737	6 226	16.05.2024
EFEKT (EFK)	7,4500	5,67%	7,4500	7,4500	7,4500	24	179	16.05.2024
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	16.05.2024
ELEKTROTI (ELT)	27,4500	2,04%	26,9500	27,5000	26,8500	46 906	1 278 711	16.05.2024
ELKOP (EKP)	0,5140	-0,39%	0,5040	0,5180	0,5020	27 215	13 734	16.05.2024
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	16.05.2024
ENAP (ENP)	1,9000	-2,06%	1,9000	1,9000	1,9000	300	570	16.05.2024
ENEA (ENA)	10,8100	2,85%	10,4200	10,9400	10,4200	970 067	10 489 322	16.05.2024
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	16.05.2024
ENERGA (ENG)	10,1000	2,02%	9,8800	10,3000	9,8000	55 135	556 949	16.05.2024
ENERGOINS (ENI)	2,7200	-0,37%	2,7250	2,7350	2,6600	13 573	36 540	16.05.2024
ENTER (ENT)	72,0000	2,13%	71,8000	72,9000	70,4000	8 778	629 955	16.05.2024
ERBUD (ERB)	42,7000	-1,61%	43,4000	43,4000	42,5000	4 123	176 166	16.05.2024
ERG	53,0000	0,00%	53,0000	53,0000	53,0000	100	5 300	16.05.2024
ESOTIQ (EAH)	41,7000	1,71%	41,2000	42,0000	40,5000	3 819	157 758	16.05.2024
ESTAR (EST)	1,4600	-	-	-	-	-	-	16.05.2024
EUCO (EUC)	1,1050	-0,90%	1,1150	1,1150	1,0600	15 775	17 120	16.05.2024
EUROCASH (EUR)	13,4800	-1,39%	13,6700	13,7500	13,4800	681 990	9 290 546	16.05.2024
EUROHOLD (EHG)	3,3800	-5,06%	3,7800	3,9000	3,3800	10 376	37 112	16.05.2024
EUROTEL (ETL)	46,9000	0,64%	46,6000	47,0000	46,6000	1 288	60 378	16.05.2024
FABRITY (FAB)	37,5000	1,08%	37,2000	37,8000	37,0000	2 535	94 854	16.05.2024
FASING (FSG)	13,7000	-1,44%	13,7000	13,7000	13,7000	220	3 014	16.05.2024
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	16.05.2024
FEERUM (FEE)	6,6600	-0,60%	6,7000	6,7000	6,5000	2 705	17 584	16.05.2024
FERRO (FRO)	37,6000	6,52%	35,0000	38,0000	34,9000	14 905	548 727	16.05.2024
FERRUM (FER)	4,6000	1,32%	4,6800	4,6800	4,5200	1 699	7 791	16.05.2024
FMG	101,0000	-1,46%	99,0000	101,5000	98,0000	519	51 517	16.05.2024
FON	5,5200	-1,08%	5,4000	5,5800	5,3800	1 702	9 258	16.05.2024
FORTE SA (FTE)	22,9000	0,00%	22,9000	22,9000	22,7000	565	12 923	16.05.2024
GAMEOPS (GOP)	22,5000	-0,66%	22,6500	22,8000	21,7500	5 050	113 447	16.05.2024
Reklama
GAMFACTOR (GIF)	12,9000	0,00%	12,9000	12,9500	12,2000	3 877	49 360	16.05.2024	Reklama
GENOMTEC (GMT)	12,8000	-1,08%	12,8800	12,9600	12,6800	40 593	517 573	16.05.2024
GETIN (GTN)	0,4610	7,33%	0,4295	0,4685	0,4210	1 015 896	457 500	16.05.2024
GIGROUP (GIG)	1,4000	-1,75%	1,3900	1,4200	1,3900	112	157	16.05.2024
GOBARTO (GOB)	44,8000	-0,67%	43,6000	44,8000	42,8000	550	23 962	16.05.2024
GPW	46,9000	0,00%	46,6500	47,3500	46,5500	90 863	4 261 756	16.05.2024
GREENX (GRX)	2,2560	0,18%	2,2640	2,3180	2,2500	192 838	438 178	16.05.2024
GRENEVIA (GEA)	2,6900	3,46%	2,6000	2,7200	2,6000	264 952	706 785	16.05.2024
GRODNO (GRN)	11,0400	-0,54%	11,1000	11,1000	11,0200	2 867	31 694	16.05.2024
GRUPAAZOTY (ATT)	24,6400	6,02%	23,4000	24,9400	23,4000	518 046	12 629 182	16.05.2024
GRUPRACUJ (GPP)	62,4000	-0,16%	63,0000	63,0000	61,9000	7 300	453 607	16.05.2024
GTC	5,1000	0,39%	5,1000	5,2200	5,0600	7 651	39 084	16.05.2024
HANDLOWY (BHW)	107,8000	0,56%	107,4000	108,0000	107,0000	41 874	4 502 256	16.05.2024
HARPER (HRP)	5,7600	-1,87%	5,9000	6,0000	5,7600	16 271	95 779	16.05.2024
HELIO (HEL)	24,4000	0,00%	24,2000	24,6000	24,2000	1 032	25 075	16.05.2024
HERKULES (HRS)	0,7880	-0,25%	0,7900	0,7900	0,7720	3 852	2 982	16.05.2024
HMINWEST (HMI)	48,2000	-0,21%	48,2000	48,2000	48,2000	328	15 810	16.05.2024
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	16.05.2024
HUUUGE-S144 (HUGE)	23,3000	0,43%	23,1500	23,4000	23,0500	26 901	625 835	16.05.2024
HYDROTOR (HDR)	32,1000	-1,23%	33,0000	33,0000	32,0000	192	6 167	16.05.2024
IALBGR (IAG)	0,4430	0,68%	0,4400	0,4440	0,4250	5 306	2 269	16.05.2024
IBSM (IBS)	92,0000	-7,82%	99,8000	108,0000	92,0000	1 124	110 305	16.05.2024
IDMPL (IDM)	0,6000	1,69%	0,5900	0,6000	0,5600	8 635	5 171	16.05.2024
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	16.05.2024
IFIRMA (IFI)	22,8000	1,79%	22,6000	22,8000	22,3000	7 353	164 890	16.05.2024
IFSA (IFR)	0,3930	-	-	-	-	-	-	16.05.2024
IIAAV (IIA)	101,4000	-	-	-	-	-	-	16.05.2024
IMCOMPANY (IMC)	7,9600	-2,21%	8,1600	8,1600	7,9400	636	5 087	16.05.2024
IMMOBILE (GKI)	3,2000	-0,31%	3,2400	3,2400	3,1100	22 568	71 072	16.05.2024
IMPERIO (IMP)	1,0800	-	-	-	-	-	-	16.05.2024
IMS	4,4600	0,22%	4,5300	4,5300	4,3800	15 643	69 328	16.05.2024
INC	2,6300	-0,38%	2,6800	2,6800	2,5300	2 170	5 555	16.05.2024
INDYGO (IDG)	0,2500	-	-	-	-	-	-	16.05.2024
INGBSK (ING)	292,5000	-1,35%	295,0000	298,0000	290,0000	43 095	12 562 367	16.05.2024
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	10	79	16.05.2024
INSTALKRK (INK)	45,2000	-5,83%	48,0000	49,0000	45,0000	2 959	140 910	16.05.2024
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	16.05.2024
INTERBUD (ITB)	3,8300	0,00%	3,8300	3,8300	3,7500	7 139	27 213	16.05.2024
INTERCARS (CAR)	538,0000	0,37%	535,0000	542,0000	531,0000	7 784	4 183 950	16.05.2024
INTERSPPL (IPO)	0,9660	1,68%	0,9820	0,9820	0,9200	16 441	15 650	16.05.2024
INTROL (INL)	10,8000	0,93%	10,7000	10,8000	10,5000	6 705	71 954	16.05.2024
IPOPEMA (IPE)	3,7400	0,27%	3,7500	3,7600	3,7000	42 503	158 171	16.05.2024
IZOBLOK (IZB)	55,0000	-	-	-	-	-	-	16.05.2024
IZOLACJA (IZO)	3,3600	0,30%	3,3600	3,3600	3,2800	3 061	10 251	16.05.2024
IZOSTAL (IZS)	2,8800	-3,03%	2,9400	2,9800	2,7500	62 011	176 978	16.05.2024
JRHOLDING (JRH)	6,8000	-1,73%	6,9200	7,1800	6,8000	7 789	54 612	16.05.2024
JSW	31,1900	1,46%	30,7400	31,1900	30,4400	607 941	18 719 884	16.05.2024
JWWINVEST (JWW)	3,6400	7,06%	3,4500	3,6400	3,4200	13 751	48 778	16.05.2024
KCI	0,8280	-1,43%	0,8340	0,8340	0,8280	3 807	3 168	16.05.2024
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	16.05.2024
KERNEL (KER)	10,2400	0,59%	10,1200	10,3000	10,1200	17 364	178 000	16.05.2024
KETY (KTY)	887,0000	-0,89%	892,0000	897,5000	881,0000	41 846	37 159 095	16.05.2024
KGHM (KGH)	157,1500	2,71%	155,7000	158,5000	153,7000	972 299	152 511 150	16.05.2024
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	16.05.2024
KINOPOL (KPL)	14,9500	-0,33%	15,0500	15,0500	14,6000	5 347	79 192	16.05.2024
KOGENERA (KGN)	50,5000	2,64%	49,0000	50,5000	48,8000	4 439	221 516	16.05.2024
KOMPAP (KMP)	27,0000	3,85%	26,0000	27,2000	26,0000	2 889	75 437	16.05.2024
KOMPUTRON (KOM)	4,5150	-1,74%	4,6100	4,6750	4,5150	9 532	43 928	16.05.2024
KPPD (KPD)	48,0000	0,00%	48,0000	48,0000	48,0000	1	48	16.05.2024
KRAKCHEM (KCH)	0,2840	-3,40%	0,2900	0,2900	0,2840	23 500	6 719	16.05.2024
KREDYTIN (KRI)	18,4500	0,00%	18,4500	18,4500	18,4500	2	37	16.05.2024
KRKA (KRK)	544,0000	0,74%	540,0000	546,0000	534,0000	47	25 374	16.05.2024
KRUK (KRU)	470,6000	-0,08%	471,0000	474,4000	463,4000	42 721	20 078 306	16.05.2024
KRVITAMIN (KVT)	11,9500	-0,42%	11,8000	12,0000	11,8000	2 000	23 754	16.05.2024
KSGAGRO (KSG)	1,5350	-0,97%	1,5150	1,5500	1,4600	984	1 469	16.05.2024
LABOPRINT (LAB)	20,0000	1,01%	20,0000	20,0000	20,0000	102	2 040	16.05.2024
LARK (LRK)	0,1500	-	-	-	-	-	-	16.05.2024
LARQ (LRQ)	2,3400	1,74%	2,3000	2,3400	2,1600	24 687	54 970	16.05.2024
LENA (LEN)	3,7400	0,54%	3,7400	3,7400	3,6900	1 805	6 722	16.05.2024
LENTEX (LTX)	6,5600	-0,61%	6,6000	6,6000	6,5600	9 981	65 796	16.05.2024
Reklama
LESS (LES)	0,2400	1,69%	0,2370	0,2400	0,2350	45 787	10 863	16.05.2024	Reklama
LIBET (LBT)	1,3500	2,27%	1,3500	1,3500	1,3500	1 033	1 395	16.05.2024
LOKUM (LKD)	28,2000	-0,70%	27,8000	28,4000	27,8000	459	13 015	16.05.2024
LPP	17 590,0000	-1,18%	17 850,0000	17 970,0000	17 460,0000	4 729	83 810 720	16.05.2024
LSISOFT (LSI)	14,5000	0,00%	14,5000	14,5000	14,5000	300	4 350	16.05.2024
LUBAWA (LBW)	4,4400	0,23%	4,4300	4,5700	4,3680	1 437 160	6 413 888	16.05.2024
MABION (MAB)	17,8200	0,68%	17,7600	18,0000	17,6000	19 432	345 191	16.05.2024
MAKARONPL (MAK)	22,3000	1,83%	21,3000	22,8000	21,2000	16 363	357 521	16.05.2024
MANGATA (MGT)	94,8000	0,00%	94,8000	94,8000	94,4000	155	14 673	16.05.2024
MANYDEV (MAN)	1,0900	-	-	-	-	-	-	16.05.2024
MARVIPOL (MVP)	8,2200	1,48%	8,1600	8,3000	8,1000	27 705	227 533	16.05.2024
MAXCOM (MXC)	10,5500	1,93%	10,3000	10,6000	10,2000	935	9 646	16.05.2024
MBANK (MBK)	647,4000	-1,46%	657,0000	668,0000	647,0000	25 147	16 441 476	16.05.2024
MBWS (MBW)	13,5000	0,00%	13,5000	13,5000	13,5000	2	27	16.05.2024
MCI	27,3000	-0,36%	27,3000	27,6000	27,2000	2 566	70 202	16.05.2024
MDIENERGIA (MDI)	1,5000	-5,06%	1,5800	1,5800	1,4950	8 137	12 315	16.05.2024
MEDICALG (MDG)	26,7200	2,61%	26,0000	26,8000	25,9400	5 498	145 396	16.05.2024
MEDINICE (ICE)	7,7200	-2,77%	7,9400	7,9400	7,7100	3 374	26 395	16.05.2024
MEGARON (MEG)	6,0500	-4,72%	6,0500	6,0500	6,0500	480	2 904	16.05.2024
MENNICA (MNC)	20,3000	-0,98%	20,3000	20,3000	20,0000	529	10 634	16.05.2024
MERCATOR (MRC)	45,3000	-2,89%	46,5000	46,5000	44,2000	13 330	606 945	16.05.2024
MERCOR (MCR)	24,4000	0,41%	24,1000	24,5000	24,1000	1 525	37 229	16.05.2024
MEXPOLSKA (MEX)	4,6600	0,00%	4,8400	4,8400	4,6300	5 088	23 645	16.05.2024
MFO	34,6000	0,58%	34,4000	34,8000	34,4000	1 087	37 697	16.05.2024
MILKILAND (MLK)	0,6000	0,00%	0,6000	0,6000	0,6000	285	171	16.05.2024
MILLENNIUM (MIL)	8,9150	-2,46%	9,1400	9,1800	8,9150	573 341	5 176 083	16.05.2024
MIRACULUM (MIR)	1,2000	0,00%	1,2000	1,2000	1,1550	10 515	12 332	16.05.2024
MIRBUD (MRB)	12,2000	4,45%	11,7400	12,6000	11,5600	825 920	10 070 471	16.05.2024
MLPGROUP (MLG)	83,8000	0,96%	83,0000	83,8000	80,4000	400	33 185	16.05.2024
MLSYSTEM (MLS)	49,2000	0,41%	49,0000	50,9000	48,8500	7 192	358 496	16.05.2024
MOBRUK (MBR)	325,0000	1,09%	320,0000	329,5000	318,5000	6 142	1 994 273	16.05.2024
MOJ	1,7000	-	-	-	-	-	-	16.05.2024
MOL	34,0000	0,29%	34,3200	34,5000	33,9000	14 284	488 710	16.05.2024
MOLECURE (MOC)	14,7000	-0,14%	14,7200	14,8600	14,5400	10 544	155 325	16.05.2024
MONNARI (MON)	5,6000	-1,41%	5,6000	5,6400	5,4600	13 120	72 806	16.05.2024
MOSTALPLC (MSP)	14,1000	0,00%	14,0500	14,4500	14,0000	1 135	15 988	16.05.2024
MOSTALWAR (MSW)	7,4200	-4,38%	7,2000	7,4600	7,1200	25 713	186 356	16.05.2024
MOSTALZAB (MSZ)	4,6350	2,77%	4,5100	4,6550	4,4850	63 785	292 138	16.05.2024
MOVIEGAME (MOV)	33,5000	0,00%	33,2000	33,7000	32,8000	4 318	143 223	16.05.2024
MURAPOL (MUR)	40,9000	0,10%	40,9000	41,5000	40,6200	4 567	187 100	16.05.2024
MUZA (MZA)	13,3000	2,31%	13,1000	13,5000	13,0000	2 057	27 057	16.05.2024
MWTRADE (MWT)	5,7000	-	-	-	-	-	-	16.05.2024
NANOGROUP (NNG)	1,0050	-1,47%	1,0100	1,0150	1,0000	19 459	19 540	16.05.2024
NEUCA (NEU)	941,0000	0,21%	944,0000	945,0000	922,0000	395	370 729	16.05.2024
NEWAG (NWG)	28,0000	1,45%	27,8000	28,5000	27,0000	6 915	191 328	16.05.2024
NEXITY (NXG)	2,5000	-1,19%	2,5000	2,5000	2,3600	2 043	4 939	16.05.2024
NOVATURAS (NTU)	14,5000	-4,61%	14,5000	14,5000	14,5000	250	3 625	16.05.2024
NOVAVISGR (NVG)	2,1300	-0,93%	2,1600	2,1600	2,0600	37 146	77 725	16.05.2024
NOVITA (NVT)	115,0000	-0,43%	116,0000	116,0000	115,0000	36	4 169	16.05.2024
NTCAPITAL (NTC)	0,6680	-	-	-	-	-	-	16.05.2024
NTTSYSTEM (NTT)	7,5000	5,34%	7,2400	7,5600	7,2400	30 767	228 158	16.05.2024
ODLEWNIE (ODL)	10,1000	0,00%	10,1000	10,1000	10,0000	1 381	13 871	16.05.2024
OEX	55,6000	0,72%	55,6000	55,8000	55,4000	574	31 921	16.05.2024
ONDE (OND)	14,8000	-0,13%	14,8600	15,0000	14,6000	19 020	282 488	16.05.2024
ONESANO (ONO)	1,2300	-3,53%	1,2500	1,2700	1,2300	4 395	5 436	16.05.2024
OPONEO.PL (OPN)	60,6000	-0,66%	61,0000	61,0000	60,4000	1 060	64 197	16.05.2024
OPTEAM (OPM)	5,5600	-1,77%	5,6600	5,6600	5,5600	730	4 087	16.05.2024
ORANGEPL (OPL)	8,5240	-0,33%	8,5600	8,6720	8,4520	1 205 736	10 314 381	16.05.2024
ORCOGROUP (OPG)	2,2600	0,00%	2,2600	2,2600	2,2600	249	563	16.05.2024
ORZBIALY (OBL)	35,0000	1,16%	35,0000	35,0000	35,0000	985	34 475	16.05.2024
OTLOG (OTS)	39,5500	-2,35%	40,8000	40,8000	39,4000	2 818	112 426	16.05.2024
OTMUCHOW (OTM)	5,5500	0,91%	5,5000	5,6000	5,3000	6 104	33 463	16.05.2024
OVOSTAR (OVO)	69,0000	-0,58%	69,4000	70,2000	69,0000	59	4 109	16.05.2024
PAMAPOL (PMP)	2,5800	1,98%	2,4800	2,6600	2,4800	9 671	24 814	16.05.2024
PANOVA (NVA)	16,9000	-0,29%	16,5000	17,0500	16,5000	241	4 017	16.05.2024
PASSUS (PAS)	42,6000	-0,70%	42,9000	43,1000	41,0000	642	27 078	16.05.2024
PATENTUS (PAT)	4,6450	-2,21%	4,7000	4,7400	4,4400	116 556	536 196	16.05.2024
PBG	0,0220	-	-	-	-	-	-	16.05.2024
PBSFINANSE (PBF)	1,0500	-	-	-	-	-	-	16.05.2024
PCCEXOL (PCX)	2,8800	-1,03%	2,8800	2,8900	2,8550	17 170	49 254	16.05.2024
Reklama
PCCROKITA (PCR)	99,0000	-5,71%	99,0000	99,6000	95,4000	36 806	3 608 834	16.05.2024	Reklama
PCFGROUP (PCF)	16,2600	-2,52%	16,6800	17,0000	16,0000	9 522	157 951	16.05.2024
PEKABEX (PBX)	25,8000	0,39%	26,0000	26,1000	25,5000	4 718	122 276	16.05.2024
PEKAO (PEO)	164,1500	-2,58%	168,5000	169,6000	163,1500	1 040 615	172 263 749	16.05.2024
PEPCO (PCO)	21,2300	2,36%	20,8100	21,2300	20,5300	1 544 858	32 339 042	16.05.2024
PEPEES (PPS)	1,0800	-1,82%	1,1000	1,1000	1,0800	5 010	5 411	16.05.2024
PGE	7,3700	1,46%	7,2700	7,4020	7,1660	3 232 382	23 641 591	16.05.2024
PGFGROUP (PGV)	0,4600	1,32%	0,4650	0,4650	0,4540	4 708	2 185	16.05.2024
PHARMENA (PHR)	6,3600	0,63%	6,2400	6,6800	6,2000	20 788	134 096	16.05.2024
PHN	11,6500	1,30%	11,7000	11,7000	11,5500	586	6 792	16.05.2024
PHOTON (PEN)	7,8600	4,24%	7,7200	7,8600	7,6800	11 369	88 209	16.05.2024
PKNORLEN (PKN)	69,4700	0,55%	69,3000	69,5900	68,6800	1 183 104	82 007 754	16.05.2024
PKOBP (PKO)	57,4800	-0,21%	57,6600	58,1800	57,1200	2 334 830	134 551 721	16.05.2024
PKPCARGO (PKP)	14,7000	11,03%	13,2600	15,0400	13,2000	947 789	13 782 580	16.05.2024
PLAYWAY (PLW)	314,0000	2,95%	305,0000	314,0000	300,5000	2 915	899 795	16.05.2024
PLAZACNTR (PLZ)	3,1700	0,96%	3,0800	3,1900	3,0400	14 652	45 495	16.05.2024
PMPG (PGM)	2,8800	-0,69%	2,9000	2,9000	2,8200	9	26	16.05.2024
POLENERGIA (PEP)	70,2000	-1,68%	72,4000	72,4000	65,2000	5 535	385 258	16.05.2024
POLICE (PCE)	11,4500	-0,43%	11,5000	11,6000	11,4000	5 433	62 482	16.05.2024
POLIMEXMS (PXM)	3,6320	-0,49%	3,6480	3,7180	3,6000	529 074	1 936 307	16.05.2024
POLTREG (PTG)	47,0000	-4,86%	48,5000	49,4000	47,0000	63	3 053	16.05.2024
POLWAX (PWX)	1,5200	0,00%	1,5300	1,5300	1,4900	23 635	35 501	16.05.2024
PRAGMAINK (PRI)	4,5600	-0,87%	4,5200	4,5800	4,5200	3 673	16 762	16.05.2024
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	16.05.2024
PROCHEM (PRM)	34,6000	-2,81%	34,2000	34,8000	33,4000	540	18 324	16.05.2024
PROJPRZEM (PJP)	20,5000	0,99%	20,4000	20,6000	20,1000	1 215	24 821	16.05.2024
PROTEKTOR (PRT)	1,9000	-2,06%	1,9350	1,9400	1,8800	28 896	55 003	16.05.2024
PULAWY (ZAP)	60,6000	0,66%	59,8000	60,6000	59,8000	1 417	84 960	16.05.2024
PURE (PUR)	7,3900	-2,64%	7,5800	7,5800	7,0100	27 982	201 798	16.05.2024
PZU	55,5000	2,85%	54,2000	56,1200	53,8400	2 652 554	146 823 650	16.05.2024
QUANTUM (QNT)	24,0000	0,00%	24,0000	24,0000	24,0000	20	480	16.05.2024
QUERCUS (QRS)	6,6400	-1,78%	6,6200	6,8000	6,6000	5 613	37 436	16.05.2024
RAEN (RAE)	0,7500	0,54%	0,7590	0,7600	0,7300	44 861	33 163	16.05.2024
RAFAKO (RFK)	0,9320	1,08%	0,9110	0,9320	0,9000	211 475	194 053	16.05.2024
RAFAMET (RAF)	15,6000	-	-	-	-	-	-	16.05.2024
RAINBOW (RBW)	117,2000	4,64%	113,0000	117,6000	112,0000	59 404	6 798 269	16.05.2024
RANKPROGR (RNK)	3,7700	0,27%	3,7600	3,8300	3,7600	18 432	69 879	16.05.2024
RAWLPLUG (RWL)	13,9500	-0,36%	13,9000	14,5000	13,9000	13 760	192 022	16.05.2024
REDAN (RDN)	0,2890	-0,34%	0,2760	0,2890	0,2720	42 693	11 868	16.05.2024
REGNON (REG)	0,7950	-	-	-	-	-	-	16.05.2024
REINHOLD (RHD)	0,0730	-	-	-	-	-	-	16.05.2024
REINO (RNC)	1,3700	0,74%	1,3700	1,3700	1,3700	10	14	16.05.2024
RELPOL (RLP)	6,3800	-7,54%	6,8400	6,9800	6,2400	26 680	173 618	16.05.2024
REMAK (RMK)	15,3000	-2,24%	15,7000	15,7000	15,3000	1 048	16 378	16.05.2024
RENDER (RND)	143,5000	2,87%	138,5000	144,0000	138,5000	644	91 625	16.05.2024
RESBUD (RES)	0,5280	-1,49%	0,5320	0,5400	0,5120	21 600	11 264	16.05.2024
ROPCZYCE (RPC)	30,4000	-0,33%	30,5000	30,5000	30,3000	1 186	36 067	16.05.2024
RYVU (RVU)	55,0000	2,61%	53,7000	55,0000	51,6000	3 646	194 324	16.05.2024
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	16.05.2024
SANOK (SNK)	21,5500	-1,37%	21,8000	22,3500	21,5500	10 904	238 573	16.05.2024
SANPL (SPL)	502,2000	-0,83%	508,0000	510,0000	500,8000	67 091	33 872 808	16.05.2024
SANTANDER (SAN)	20,6000	0,05%	20,5800	20,7000	20,3900	3 918	80 417	16.05.2024
SANWIL (SNW)	1,7050	0,00%	1,7050	1,7500	1,6900	12 055	20 790	16.05.2024
SCPFL (SCP)	164,4000	0,37%	163,8000	165,0000	163,4000	2 581	423 274	16.05.2024
SECOGROUP (SWG)	34,0000	0,00%	33,0000	34,4000	33,0000	922	31 361	16.05.2024
SEKO (SEK)	14,2000	0,71%	14,2000	14,2000	14,1000	5 120	72 594	16.05.2024
SELENAFM (SEL)	34,5000	0,29%	34,5000	34,6000	34,1000	2 573	88 734	16.05.2024
SELVITA (SLV)	69,5000	-1,28%	70,9000	70,9000	68,1000	4 517	312 093	16.05.2024
SERINUS (SEN)	3,1300	0,97%	3,1000	3,1300	3,0400	11 154	34 155	16.05.2024
SESCOM (SES)	63,2000	0,32%	61,4000	63,2000	59,4000	399	24 522	16.05.2024
SFINKS (SFS)	0,7260	0,28%	0,7150	0,7330	0,7150	6 907	4 972	16.05.2024
SHOPER (SHO)	39,5000	-1,25%	40,0000	40,0000	39,2000	4 450	175 839	16.05.2024
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	16.05.2024
SILVANO (SFG)	4,6800	-1,47%	4,7500	4,7500	4,6800	1 992	9 363	16.05.2024
SIMFABRIC (SIM)	3,5200	2,92%	3,4550	3,5200	3,3350	10 032	34 663	16.05.2024
SKARBIEC (SKH)	22,0000	4,76%	21,2000	22,0000	21,2000	877	18 845	16.05.2024
SKYLINE (SKL)	1,5400	1,32%	1,5400	1,5400	1,5400	1	2	16.05.2024
SNIEZKA (SKA)	88,0000	-0,23%	89,4000	89,8000	88,0000	214	18 995	16.05.2024
SOHODEV (SHD)	0,4080	0,00%	0,4080	0,4080	0,4080	5 303	2 164	16.05.2024
SONEL (SON)	18,1000	-2,16%	18,6000	18,6000	17,5500	4 487	80 362	16.05.2024
Reklama
SOPHARMA (SPH)	13,2500	-	-	-	-	-	-	16.05.2024	Reklama
SPYROSOFT (SPR)	434,0000	-1,14%	440,0000	440,0000	427,0000	204	88 108	16.05.2024
STALEXP (STX)	2,9250	-0,51%	2,9500	2,9600	2,9250	83 586	246 003	16.05.2024
STALPROD (STP)	222,0000	-1,77%	228,0000	228,0000	215,0000	3 913	859 913	16.05.2024
STALPROFI (STF)	9,0600	-0,66%	9,1200	9,1600	8,9600	6 967	63 120	16.05.2024
STAPORKOW (ZUK)	2,5400	0,79%	2,5000	2,5400	2,5000	1 196	2 994	16.05.2024
STARHEDGE (SHG)	0,3980	-	-	-	-	-	-	16.05.2024
SUNEX (SNX)	10,3800	-2,44%	10,6200	10,6200	10,1800	29 326	304 090	16.05.2024
SYGNITY (SGN)	64,0000	0,00%	65,0000	66,8000	63,4000	962	62 578	16.05.2024
SYNEKTIK (SNT)	128,4000	-0,77%	129,8000	131,2000	127,8000	24 278	3 146 284	16.05.2024
TALEX (TLX)	17,3000	-1,14%	17,1000	17,5000	17,0000	112	1 913	16.05.2024
TARCZYNSKI (TAR)	64,2000	0,94%	64,0000	65,0000	64,0000	282	18 064	16.05.2024
TATRY (TMR)	110,0000	-	-	-	-	-	-	16.05.2024
TAURONPE (TPE)	3,6050	3,65%	3,5000	3,6120	3,4000	6 063 105	21 511 291	16.05.2024
TBULL (TBL)	4,6000	-5,74%	4,6000	4,6000	4,6000	538	2 475	16.05.2024
TENDERHUT (THG)	10,7000	7,00%	9,9800	10,9000	9,9000	979	10 165	16.05.2024
TERMOREX (TRR)	0,7000	-	-	-	-	-	-	16.05.2024
TESGAS (TSG)	3,1800	0,63%	3,1600	3,1800	3,1300	7 648	24 292	16.05.2024
TEXT (TXT)	91,8000	-0,54%	92,5000	94,1000	91,7000	48 044	4 462 504	16.05.2024
TIM	50,5000	-	-	-	-	-	-	16.05.2024
TORPOL (TOR)	34,3500	3,15%	33,3000	34,3500	33,3000	159 911	5 470 083	16.05.2024
TOWERINV (TOW)	3,1000	-9,36%	3,3000	3,3000	2,9800	33 462	103 716	16.05.2024
TOYA (TOA)	8,1700	-1,57%	8,3000	8,3000	8,0400	138 150	1 129 347	16.05.2024
TRAKCJA (TRK)	2,4700	5,11%	2,3600	2,4700	2,3100	191 316	457 889	16.05.2024
TRANSPOL (TRN)	3,8400	3,23%	3,7600	3,9200	3,7600	11 958	45 571	16.05.2024
TRITON (TRI)	4,7800	1,70%	4,7800	4,7800	4,7800	98	468	16.05.2024
TSGAMES (TEN)	95,5000	3,24%	92,7500	95,5500	92,7000	25 841	2 443 203	16.05.2024
ULMA (ULM)	73,0000	0,00%	74,0000	74,0000	73,0000	11	805	16.05.2024
ULTGAMES (ULG)	11,3000	0,00%	11,3000	11,4000	11,0000	2 679	29 738	16.05.2024
UNFOLD (UNF)	1,5600	-	-	-	-	-	-	16.05.2024
UNIBEP (UNI)	10,3000	3,83%	10,0500	10,3000	10,0000	21 869	221 419	16.05.2024
UNICREDIT (UCG)	154,0400	-0,88%	156,1800	156,1800	154,0400	34	5 276	16.05.2024
UNIMA (U2K)	6,1500	0,82%	6,0500	6,1500	6,0500	400	2 427	16.05.2024
UNIMOT (UNT)	130,0000	-1,22%	130,4000	132,0000	129,2000	3 878	505 367	16.05.2024
URTESTE (URT)	94,0000	0,00%	94,0000	94,0000	92,0000	75	6 970	16.05.2024
VERCOM (VRC)	129,0000	-0,77%	127,0000	130,0000	126,5000	1 768	226 338	16.05.2024
VIGOPHOTN (VGO)	506,0000	0,80%	510,0000	514,0000	498,0000	7 590	3 795 654	16.05.2024
VINDEXUS (VIN)	9,4600	0,64%	9,5000	9,5600	9,3600	3 544	33 385	16.05.2024
VISTAL (VTL)	0,5990	-	-	-	-	-	-	16.05.2024
VIVID (VVD)	0,5680	3,27%	0,5640	0,5680	0,5520	21 411	12 037	16.05.2024
VOTUM (VOT)	45,2000	3,79%	43,5500	45,9500	43,5500	33 193	1 492 051	16.05.2024
VOXEL (VOX)	90,0000	-1,10%	90,0000	91,4000	89,4000	8 453	761 553	16.05.2024
VRG	3,4100	1,19%	3,3500	3,4200	3,3500	511 833	1 729 798	16.05.2024
WARIMPEX (WXF)	3,9500	-1,25%	3,9500	4,0000	3,9500	10 580	42 086	16.05.2024
WASKO (WAS)	1,7250	8,83%	1,5600	1,7300	1,5600	166 485	275 765	16.05.2024
WAWEL (WWL)	678,0000	0,59%	676,0000	680,0000	674,0000	70	47 510	16.05.2024
WIELTON (WLT)	8,3300	0,60%	8,2900	8,4900	8,1500	53 605	449 002	16.05.2024
WIKANA (WIK)	8,7500	5,42%	8,3000	8,7500	8,3000	8 625	74 582	16.05.2024
WINVEST (WIS)	0,4800	-4,00%	0,4800	0,4800	0,4800	2 800	1 344	16.05.2024
WIRTUALNA (WPL)	127,4000	2,08%	123,0000	127,4000	123,0000	12 397	1 560 506	16.05.2024
WITTCHEN (WTN)	33,9000	0,15%	33,8000	34,3000	33,5000	20 164	681 656	16.05.2024
WOJAS (WOJ)	8,1800	-	-	-	-	-	-	16.05.2024
XPLUS (XPL)	1,4550	2,46%	1,4350	1,5200	1,3800	27 475	39 767	16.05.2024
XTPL (XTP)	129,6000	0,31%	127,0000	129,6000	125,4000	1 239	157 912	16.05.2024
XTRADEBDM (XTB)	71,0000	-0,42%	71,4800	72,0000	70,5600	261 745	18 585 169	16.05.2024
YOLO (YOL)	0,3350	-	-	-	-	-	-	16.05.2024
ZAMET (ZMT)	1,5900	-1,24%	1,6350	1,6350	1,5900	97 424	156 018	16.05.2024
ZEPAK (ZEP)	19,9400	-0,10%	20,0000	20,1000	19,7000	17 119	339 286	16.05.2024
ZREMB (ZRE)	4,3400	2,00%	4,2900	4,5800	4,2550	138 412	611 508	16.05.2024
ZUE	10,2000	-6,85%	10,7500	10,8000	10,0000	35 493	371 321	16.05.2024

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.