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	88 613,67	0,54%	88 322,96	88 878,49	88 322,96	88 135,13	1 261 325 491	28.06.2024
WIG20	2 561,27	0,53%	2 555,07	2 572,87	2 552,78	2 547,78	1 111 142 986	28.06.2024
WIG30	3 199,35	0,53%	3 190,24	3 212,67	3 190,24	3 182,51	1 179 764 892	28.06.2024
mWIG40	6 517,71	0,80%	6 480,87	6 525,51	6 478,12	6 465,93	113 123 891	28.06.2024
sWIG80	25 278,60	0,20%	25 277,56	25 292,31	25 204,35	25 227,61	25 738 666	28.06.2024
WIG-BANKI	13 817,94	1,16%	13 653,87	13 895,66	13 653,87	13 660,16	481 683 059	28.06.2024
WIG-BUDOW	9 035,03	0,75%	8 999,63	9 078,94	8 940,42	8 967,98	29 640 374	28.06.2024
WIG-CHEMIA	9 034,74	0,36%	9 008,35	9 116,05	8 979,89	9 002,17	5 271 961	28.06.2024
WIG-ENERG	2 609,75	-0,31%	2 614,35	2 646,96	2 598,41	2 617,79	35 301 633	28.06.2024
WIG-INFO	5 236,66	0,26%	5 240,15	5 257,53	5 224,27	5 222,91	13 421 419	28.06.2024
WIG-MEDIA	8 000,13	-0,27%	8 047,61	8 091,16	7 945,70	8 022,10	5 084 409	28.06.2024
WIG-NRCHOM	4 309,59	-0,25%	4 346,98	4 347,52	4 298,00	4 320,54	3 064 845	28.06.2024
WIG-PALIWA	6 931,80	0,10%	6 934,35	6 968,37	6 909,29	6 924,77	158 497 826	28.06.2024
WIG-Poland	92 502,56	0,56%	92 549,53	92 613,01	92 502,56	91 987,46	1 220 665 400	28.06.2024
WIG-SPOZYW	2 561,13	0,03%	2 566,67	2 577,78	2 550,48	2 560,38	913 073	28.06.2024
WIG20lev	510,50	1,04%	508,05	515,11	507,14	505,23	1 111 142 986	28.06.2024
WIG20short	3 091,83	-0,50%	3 099,39	3 102,18	3 077,68	3 107,31	1 111 142 986	28.06.2024
GPWB-B1Y3Y	1 185,02	-0,03%	1 184,95	1 185,02	1 184,95	1 185,39	-	28.06.2024
GPWB-B1Y4Y	1 184,86	-0,03%	1 184,71	1 184,86	1 184,71	1 185,24	-	28.06.2024
GPWB-B1Y5Y	1 180,35	-0,04%	1 180,17	1 180,35	1 180,17	1 180,88	-	28.06.2024
GPWB-B3Y5Y	1 184,19	-0,06%	1 183,91	1 184,19	1 183,91	1 184,92	-	28.06.2024
GPWB-B5Y	1 172,89	-0,05%	1 172,47	1 172,89	1 172,47	1 173,52	-	28.06.2024
GPWB-BWZ	1 197,96	0,01%	1 198,03	1 198,03	1 197,96	1 197,80	-	28.06.2024
INNOVATOR	1 499,39	0,05%	1 502,96	1 502,96	1 499,39	1 498,64	227 478 750	28.06.2024
mWIG40dvp	174,92	0,00%	174,92	174,92	174,92	174,92	113 123 891	28.06.2024
mWIG40TR	9 749,81	0,80%	9 694,69	9 761,48	9 690,58	9 672,35	113 123 891	28.06.2024
mWIG40TRlv	13 157,61	1,59%	13 009,99	13 188,86	12 998,98	12 952,08	113 123 891	28.06.2024
mWIG40TRsh	2 749,06	-0,77%	2 764,85	2 766,02	2 745,72	2 770,42	113 123 891	28.06.2024
sWIG80dvp	451,75	0,00%	451,75	451,75	451,75	451,75	25 738 666	28.06.2024
sWIG80TR	37 571,24	0,20%	37 569,70	37 591,62	37 460,89	37 495,47	25 738 666	28.06.2024
WIG140	1 716,57	0,56%	1 710,68	1 721,95	1 710,68	1 706,93	1 250 005 542	28.06.2024
WIG20dvp	70,39	0,00%	70,39	70,39	70,39	70,39	1 111 142 986	28.06.2024
WIG20TR	5 248,56	0,53%	5 236,00	5 272,32	5 231,17	5 220,92	1 111 142 986	28.06.2024
WIG20TRlev	4 240,05	1,04%	4 219,86	4 278,24	4 212,09	4 196,25	1 111 142 986	28.06.2024
WIG20TRsht	3 072,79	-0,50%	3 080,22	3 083,08	3 058,74	3 088,21	1 111 142 986	28.06.2024
WIG30TR	6 450,69	0,53%	6 432,32	6 477,54	6 432,32	6 416,73	1 179 764 892	28.06.2024
WIG-CEE	1 870,17	0,04%	1 870,09	1 870,17	1 865,07	1 869,40	621 525	28.06.2024
WIGdiv	1 826,02	0,34%	1 827,10	1 831,60	1 820,76	1 819,77	226 063 353	28.06.2024
WIG-ESG	14 710,52	0,63%	14 646,10	14 756,66	14 646,10	14 618,05	1 223 529 092	28.06.2024
WIG.GAMES	16 987,98	-0,08%	16 979,93	17 068,89	16 908,58	17 000,82	43 409 706	28.06.2024
WIG-GORNIC	5 028,51	1,52%	4 996,07	5 072,12	4 965,44	4 953,20	63 123 896	28.06.2024
WIG-GRY	14 477,14	0,00%	14 421,58	14 535,24	14 409,99	14 476,85	46 869 409	28.06.2024
WIGind	15 989,43	0,49%	15 950,68	15 995,66	15 880,04	15 912,22	23 757 406	28.06.2024
WIG-LEKI	2 937,65	0,19%	2 930,78	2 947,32	2 926,11	2 932,16	536 284	28.06.2024
WIGmed	18 499,45	0,45%	18 422,03	18 521,92	18 355,04	18 415,99	8 300 348	28.06.2024
WIG-MOTO	8 553,94	0,94%	8 436,56	8 568,09	8 424,91	8 474,69	4 872 620	28.06.2024
WIG.MS-BAS	12 865,09	0,54%	12 881,26	12 966,26	12 805,24	12 796,32	94 577 418	28.06.2024
WIG.MS-ECM	8 312,08	0,01%	8 403,03	8 403,03	8 272,88	8 310,87	187 201 515	28.06.2024
WIG.MS-FIN	17 158,36	0,84%	16 992,98	17 291,94	16 985,02	17 015,39	520 623 249	28.06.2024
WIG-ODZIEZ	10 639,96	-0,44%	10 737,60	10 752,25	10 558,29	10 687,16	61 890 735	28.06.2024
WIGtech	12 518,48	0,30%	12 522,46	12 537,91	12 468,13	12 481,60	196 530 005	21.06.2024
WIGtechTR	14 148,14	0,22%	14 127,71	14 172,25	14 108,54	14 117,17	81 613 916	28.06.2024
WIG-Ukrain	244,81	0,38%	247,95	247,95	244,81	243,88	185 232	28.06.2024

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,1200	-1,27%	3,1600	3,1600	3,0900	28 093	87 473	28.06.2024	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	68	65	28.06.2024
11BIT (11B)	629,0000	-0,47%	629,0000	631,0000	621,0000	1 183	740 609	28.06.2024
3RGAMES (3RG)	0,3360	1,51%	0,3320	0,3420	0,3140	216 701	71 583	28.06.2024
ABPL (ABE)	105,0000	2,94%	102,0000	105,0000	100,5000	800	82 512	28.06.2024
ACAUTOGAZ (ACG)	28,3000	1,80%	27,9000	28,3000	27,9000	1 173	32 847	28.06.2024
ACTION (ACT)	21,0500	0,72%	20,9000	21,2000	20,7500	6 440	135 459	28.06.2024
ADIUVO (ADV)	0,3500	10,76%	0,3140	0,3780	0,3110	280 597	98 098	28.06.2024
AGORA (AGO)	11,0600	0,55%	11,0000	11,2000	11,0000	3 991	44 127	28.06.2024
AGROTON (AGT)	3,7200	-0,53%	3,7400	3,7400	3,6200	1 012	3 703	28.06.2024
AIGAMES (ALG)	1,3300	1,53%	1,3500	1,3600	1,3100	4 837	6 515	28.06.2024
AILLERON (ALL)	17,3000	-0,12%	17,3600	17,4000	17,0200	6 612	113 780	28.06.2024
AIRWAY (AWM)	0,2585	2,17%	0,2530	0,2585	0,2505	104 056	26 560	28.06.2024
ALIOR (ALR)	102,3500	-0,73%	103,2000	103,2000	101,1500	201 639	20 630 483	28.06.2024
ALLEGRO (ALE)	37,7000	-0,93%	38,1200	38,2200	37,4550	1 684 937	63 616 466	28.06.2024
ALTA (AAT)	2,7000	-6,57%	2,8800	2,8800	2,6000	48 975	131 426	28.06.2024
ALTUSTFI (ALI)	2,7400	-2,14%	2,7800	2,8000	2,7400	30 082	83 317	28.06.2024
AMBRA (AMB)	26,9000	0,37%	27,2000	27,4000	26,9000	3 050	82 395	28.06.2024
AMICA (AMC)	69,7000	-0,43%	70,0000	71,2000	69,7000	4 112	288 159	28.06.2024
AMPLI (APL)	1,0000	-	-	-	-	-	-	28.06.2024
AMREST (EAT)	24,6000	0,41%	24,3000	24,8000	24,3000	28 097	691 074	28.06.2024
ANSWEAR (ANR)	22,9500	-0,86%	23,0500	23,0500	22,7500	2 195	50 163	28.06.2024
APATOR (APT)	17,1800	3,25%	16,6400	17,2000	16,6400	6 711	114 164	28.06.2024
APLISENS (APN)	21,9000	0,92%	21,8000	21,9000	21,2000	713	15 429	28.06.2024
APSENERGY (APE)	2,3800	-1,65%	2,4500	2,4500	2,3700	9 570	22 842	28.06.2024
ARCHICOM (ARH)	35,0000	-1,41%	35,3000	35,3000	34,0000	2 021	70 390	28.06.2024
ARCTIC (ATC)	24,4000	0,58%	24,2600	24,4000	24,0800	50 228	1 218 146	28.06.2024
ARTIFEX (ART)	22,9000	0,00%	23,2000	23,3000	22,9000	3 039	69 986	28.06.2024
ASBIS (ASB)	25,0000	2,88%	24,3000	25,1200	24,2400	102 062	2 530 760	28.06.2024
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	28.06.2024
ASSECOBS (ABS)	64,4000	1,26%	64,0000	64,8000	63,4000	1 190	76 500	28.06.2024
ASSECOPOL (ACP)	80,0500	-0,19%	80,7500	81,2000	79,8000	96 541	7 772 912	28.06.2024
ASSECOSEE (ASE)	50,8000	-1,17%	51,4000	51,4000	50,8000	332	16 978	28.06.2024
ASTARTA (AST)	28,9500	0,00%	28,9500	28,9500	28,6000	2 315	66 820	28.06.2024
ATAL (1AT)	53,0000	-2,93%	54,6000	55,0000	53,0000	5 289	286 374	28.06.2024
ATENDE (ATD)	3,0000	0,00%	2,9900	3,0600	2,9900	54 480	164 340	28.06.2024
ATLANTAPL (ATP)	17,8500	3,18%	17,2000	17,8500	17,2000	1 095	19 029	28.06.2024
ATLANTIS (ATS)	2,6400	-1,86%	2,6900	2,7000	2,6400	856	2 278	28.06.2024
ATMGRUPA (ATG)	4,3700	0,46%	4,4500	4,4600	4,3600	13 350	58 938	28.06.2024
ATREM (ATR)	12,2500	-2,39%	12,2500	12,5500	11,9500	4 541	55 401	28.06.2024
AUTOPARTN (APR)	24,0000	-0,21%	24,3000	24,9000	23,9500	173 287	4 229 706	28.06.2024
BBIDEV (BBD)	4,3000	-0,92%	4,1700	4,3000	4,1700	114	490	28.06.2024
BEDZIN (BDZ)	29,3000	-1,18%	29,6500	29,8500	29,0000	2 409	70 359	28.06.2024
BENEFIT (BFT)	2 900,0000	0,52%	2 890,0000	2 900,0000	2 870,0000	246	711 120	28.06.2024
BEST (BST)	21,0000	-	-	-	-	-	-	28.06.2024
BETACOM (BCM)	6,0000	0,00%	6,0000	6,0000	6,0000	2	12	28.06.2024
BIGCHEESE (BCS)	22,7500	4,12%	22,0000	22,7500	21,5000	2 963	64 606	28.06.2024
BIOCELTIX (BCX)	63,8000	1,59%	62,7000	63,9000	62,0000	1 932	121 907	28.06.2024
BIOMAXIMA (BMX)	15,5000	-2,52%	15,9000	15,9000	15,3000	1 616	24 915	28.06.2024
BIOMEDLUB (BML)	5,0600	0,20%	5,0400	5,0700	5,0100	11 914	60 268	28.06.2024
BIOPLANET (BIP)	16,4000	1,23%	16,5000	16,5000	16,3000	156	2 549	28.06.2024
BIOTON (BIO)	3,4900	0,87%	3,4400	3,5250	3,4400	12 996	45 363	28.06.2024
BLOOBER (BLO)	22,2000	-3,27%	22,5500	22,9000	22,2000	7 550	169 493	28.06.2024
BNPPPL (BNP)	101,0000	1,00%	100,5000	106,5000	99,0000	12 247	1 250 902	28.06.2024
BOGDANKA (LWB)	30,9200	2,05%	30,3000	31,0400	30,3000	42 238	1 296 892	28.06.2024
BOOMBIT (BBT)	10,5500	-1,86%	10,8000	10,8000	10,5500	2 587	27 595	28.06.2024
BORYSZEW (BRS)	5,6600	-1,39%	5,6400	5,7700	5,5900	54 877	310 005	28.06.2024
BOS	14,5000	0,00%	14,6000	14,6000	14,2500	3 480	50 314	28.06.2024
BOWIM (BOW)	6,6700	-0,45%	6,6900	6,6900	6,6000	6 319	41 868	28.06.2024
BRAND24 (B24)	46,6000	-0,43%	46,8000	46,8000	46,0000	6 970	324 945	28.06.2024
BRASTER (BRA)	0,5800	-	-	-	-	-	-	28.06.2024
BUDIMEX (BDX)	697,0000	0,43%	696,0000	703,0000	691,5000	28 731	20 051 684	28.06.2024
BUMECH (BMC)	13,0200	5,85%	12,4400	13,1600	12,3200	31 857	410 402	28.06.2024
CAPITAL (CPA)	0,7200	3,60%	0,7200	0,7200	0,7200	200	144	28.06.2024
CAPITEA (CAP)	0,5480	3,40%	0,5420	0,5500	0,5240	68 032	36 782	28.06.2024
CAPTORTX (CTX)	77,4000	-2,27%	76,0000	77,4000	75,2000	699	53 422	28.06.2024
CASPAR (CSR)	8,5500	0,00%	8,5500	8,5500	8,5500	2	17	28.06.2024
CAVATINA (CAV)	14,8500	-	-	-	-	-	-	28.06.2024
CCC	123,0000	-1,28%	124,6000	126,0000	121,5000	100 961	12 474 753	28.06.2024
CCENERGY (CCE)	0,4300	-	-	-	-	-	-	28.06.2024
Reklama
CDPROJEKT (CDR)	138,9500	0,32%	138,5000	139,5500	137,2500	284 590	39 549 725	28.06.2024	Reklama
CDRL (CDL)	14,5000	3,57%	14,0000	14,5000	14,0000	33	463	28.06.2024
CELTIC (CPD)	4,0000	6,38%	3,9000	4,0700	3,8000	6 113	24 391	28.06.2024
CEZ	152,0000	-1,49%	155,4000	155,4000	150,2000	506	76 609	28.06.2024
CFI	0,2330	0,00%	0,2330	0,2340	0,2330	4 408	1 027	28.06.2024
CIGAMES (CIG)	1,7240	1,00%	1,7120	1,7260	1,6990	159 502	272 901	28.06.2024
CITYSERV (CTS)	6,3000	13,51%	5,7500	6,3000	5,7500	242	1 494	28.06.2024
CLNPHARMA (CLN)	15,6400	-0,26%	15,6800	15,6800	15,4400	13 907	215 584	28.06.2024
CLOUD (CLD)	76,2000	0,00%	76,2000	76,2000	76,2000	1	76	28.06.2024
COALENERG (CLE)	1,1000	4,17%	1,0560	1,1340	1,0560	23 034	25 200	28.06.2024
COGNOR (COG)	8,5500	0,59%	8,4850	8,5800	8,4100	60 261	513 117	28.06.2024
COLUMBUS (CLC)	5,3700	1,70%	5,2900	5,6500	5,1500	174 212	956 751	28.06.2024
COMARCH (CMR)	291,5000	2,28%	284,0000	293,5000	283,5000	1 083	311 785	28.06.2024
COMP (CMP)	102,5000	-1,44%	103,0000	103,5000	101,5000	498	51 055	28.06.2024
COMPERIA (CPL)	5,8000	-	-	-	-	-	-	28.06.2024
COMPREMUM (CPR)	2,0000	-1,48%	2,0100	2,0300	2,0000	8 342	16 846	28.06.2024
CORMAY (CRM)	0,5600	0,00%	0,5520	0,5600	0,5500	93 353	51 619	28.06.2024
CREEPYJAR (CRJ)	488,0000	-0,71%	495,0000	495,0000	483,5000	422	205 377	28.06.2024
CREOTECH (CRI)	202,0000	2,28%	198,0000	204,0000	197,0000	1 656	331 789	28.06.2024
CYBERFLKS (CBF)	125,0000	2,04%	122,5000	125,0000	121,0000	12 742	1 571 169	28.06.2024
CYFRPLSAT (CPS)	12,1200	-0,25%	12,1550	12,2600	12,0600	527 141	6 392 431	28.06.2024
CZTOREBKA (CZT)	0,5400	-	-	-	-	-	-	28.06.2024
DADELO (DAD)	19,5500	-0,76%	19,8000	19,8000	19,5000	289	5 643	28.06.2024
DATAWALK (DAT)	63,3000	1,61%	63,4000	64,4000	62,3000	3 063	194 425	28.06.2024
DBENERGY (DBE)	12,8000	-1,54%	13,0000	13,0000	12,8000	1 658	21 537	28.06.2024
DEBICA (DBC)	94,2000	0,21%	94,0000	94,4000	93,8000	2 500	235 392	28.06.2024
DECORA (DCR)	66,8000	0,00%	66,8000	66,8000	65,6000	305	20 323	28.06.2024
DEKPOL (DEK)	63,2000	-0,94%	63,8000	63,8000	63,2000	2 571	163 288	28.06.2024
DELKO (DEL)	8,5000	1,19%	8,4000	8,5000	8,4000	1 702	14 388	28.06.2024
DEVELIA (DVL)	5,6100	2,37%	5,5500	5,6400	5,4500	65 845	366 824	28.06.2024
DGA	18,6000	0,00%	18,7000	18,7000	18,2000	205	3 761	28.06.2024
DIGITANET (DIG)	47,1000	1,51%	46,0000	47,5000	46,0000	2 107	97 817	28.06.2024
DIGITREE (DTR)	9,6000	3,78%	9,6000	9,6000	9,6000	24	230	28.06.2024
DINOPL (DNP)	406,2000	1,15%	408,7000	412,5000	402,0000	205 479	83 285 990	28.06.2024
DMGROUP (DMG)	3,4700	0,58%	3,5000	3,5000	3,4000	1 180	4 099	28.06.2024
DOMDEV (DOM)	175,2000	-0,57%	179,0000	180,0000	175,0000	2 741	486 063	28.06.2024
DRAGOENT (DGE)	23,9000	0,42%	23,8000	24,0000	22,9000	363	8 368	28.06.2024
DROZAPOL (DPL)	4,0500	1,76%	4,0500	4,0500	4,0500	1 000	4 050	28.06.2024
ECHO (ECH)	4,7600	-2,46%	4,7500	4,9000	4,7200	21 175	102 622	28.06.2024
EDINVEST (EDI)	6,5800	1,86%	6,4600	6,6000	6,4400	538	3 483	28.06.2024
EFEKT (EFK)	6,9000	6,15%	6,9000	6,9000	6,9000	389	2 684	28.06.2024
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	28.06.2024
ELEKTROTI (ELT)	35,4500	-1,53%	36,0000	36,0000	34,9000	13 951	495 516	28.06.2024
ELKOP (EKP)	0,5300	0,76%	0,5300	0,5420	0,5260	12 188	6 475	28.06.2024
EMCINSMED (EMC)	10,7000	0,00%	10,7000	10,7000	10,4000	16	168	28.06.2024
ENAP (ENP)	1,9700	-	-	-	-	-	-	28.06.2024
ENEA (ENA)	10,6500	2,01%	10,4400	10,7400	10,4100	397 295	4 221 874	28.06.2024
ENELMED (ENE)	19,4000	0,00%	19,4000	19,4000	18,5000	224	4 188	28.06.2024
ENERGA (ENG)	11,3000	2,73%	11,1000	11,4800	11,1000	61 018	690 307	28.06.2024
ENERGOINS (ENI)	2,5900	0,00%	2,5900	2,6150	2,5200	2 259	5 808	28.06.2024
ENTER (ENT)	66,9000	1,36%	66,3000	67,8000	65,0000	45 524	3 046 543	28.06.2024
ERBUD (ERB)	41,3000	2,23%	40,6000	41,3000	40,5000	2 899	119 140	28.06.2024
ERG	53,0000	-	-	-	-	-	-	28.06.2024
ESOTIQ (EAH)	43,8000	1,86%	42,3000	43,9000	41,9000	3 739	158 128	28.06.2024
ESTAR (EST)	1,4600	-	-	-	-	-	-	28.06.2024
EUCO (EUC)	1,1600	6,91%	1,0750	1,3300	1,0750	124 321	151 931	28.06.2024
EUROCASH (EUR)	13,0600	1,40%	12,9100	13,1400	12,8900	166 360	2 170 929	28.06.2024
EUROHOLD (EHG)	2,5400	-	-	-	-	-	-	28.06.2024
EUROTEL (ETL)	37,5000	0,00%	37,6000	38,1000	37,0000	5 540	208 288	28.06.2024
FABRITY (FAB)	35,2000	0,57%	34,7000	35,2000	34,5000	316	11 021	28.06.2024
FASING (FSG)	13,8000	0,00%	13,6000	13,8000	13,6000	628	8 541	28.06.2024
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	28.06.2024
FEERUM (FEE)	6,5600	0,00%	6,5600	6,5600	6,5600	511	3 352	28.06.2024
FERRO (FRO)	40,0000	2,56%	39,0000	40,0000	38,6000	3 577	141 479	28.06.2024
FERRUM (FER)	4,2400	-0,93%	4,2800	4,2800	4,2400	968	4 106	28.06.2024
FMG	100,5000	-0,50%	100,5000	101,0000	96,6000	26	2 537	28.06.2024
FON	5,0000	-0,40%	5,1000	5,1000	4,9100	307	1 521	28.06.2024
FORTE SA (FTE)	21,6000	0,00%	21,7000	22,0000	21,1000	3 150	68 572	28.06.2024
GAMEOPS (GOP)	23,3500	0,65%	23,4000	23,4000	22,9000	285	6 627	28.06.2024
GAMFACTOR (GIF)	10,9000	-5,63%	11,5500	11,6000	10,7000	9 026	98 353	28.06.2024
Reklama
GENOMTEC (GMT)	10,2800	0,00%	10,1000	10,2800	9,9200	36 546	368 483	28.06.2024	Reklama
GETIN (GTN)	0,5160	-1,90%	0,5300	0,5430	0,5040	927 232	489 097	28.06.2024
GIGROUP (GIG)	1,4100	0,00%	1,4100	1,4100	1,4100	325	458	28.06.2024
GOBARTO (GOB)	41,6000	-1,65%	42,3000	43,0000	41,6000	879	37 140	28.06.2024
GPW	48,5000	1,04%	48,4500	48,5000	47,9500	52 715	2 548 322	28.06.2024
GREENX (GRX)	2,3820	0,17%	2,4060	2,4400	2,3820	156 853	379 305	28.06.2024
GRENEVIA (GEA)	2,5600	2,81%	2,5000	2,5600	2,5000	63 051	160 426	28.06.2024
GRODNO (GRN)	10,6400	0,38%	10,6400	10,6600	10,6200	1 030	10 957	28.06.2024
GRUPAAZOTY (ATT)	20,1400	0,30%	20,3000	20,3800	20,0000	258 127	5 193 164	28.06.2024
GRUPRACUJ (GPP)	62,3000	0,00%	62,3000	62,3000	61,9000	972	60 505	28.06.2024
GTC	5,1200	-4,48%	5,3200	5,3200	5,0200	10 215	51 729	28.06.2024
HANDLOWY (BHW)	97,8000	1,03%	97,1000	98,2000	96,7000	36 421	3 558 242	28.06.2024
HARPER (HRP)	5,6600	-0,53%	5,6900	5,6900	5,5400	556	3 133	28.06.2024
HELIO (HEL)	25,4000	-3,05%	25,6000	26,2000	25,4000	1 360	34 946	28.06.2024
HERKULES (HRS)	0,8120	-0,49%	0,8140	0,8140	0,7980	11 873	9 507	28.06.2024
HMINWEST (HMI)	48,0000	-	-	-	-	-	-	28.06.2024
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	28.06.2024
HUUUGE-S144 (HUGE)	23,6500	-0,21%	24,0000	24,0000	23,6000	61 768	1 480 715	28.06.2024
HYDROTOR (HDR)	31,3000	0,00%	31,3000	31,4000	31,3000	224	7 012	28.06.2024
IALBGR (IAG)	0,4420	-1,34%	0,4480	0,4480	0,4400	5 776	2 570	28.06.2024
IBSM (IBS)	93,4000	4,94%	93,4000	93,4000	93,4000	1	93	28.06.2024
IDMPL (IDM)	0,5750	0,00%	0,5750	0,5750	0,5750	304	175	28.06.2024
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	28.06.2024
IFIRMA (IFI)	23,9000	0,42%	24,0000	24,2000	23,8000	843	20 280	28.06.2024
IFSA (IFR)	0,3930	-	-	-	-	-	-	28.06.2024
IIAAV (IIA)	109,0000	9,77%	103,4000	109,0000	103,4000	241	25 732	28.06.2024
IMCOMPANY (IMC)	10,3500	0,49%	10,4500	10,7000	10,3500	169	1 800	28.06.2024
IMMOBILE (GKI)	2,5500	0,00%	2,5000	2,6000	2,4900	5 587	14 049	28.06.2024
IMPERIO (IMP)	1,0800	-	-	-	-	-	-	28.06.2024
IMS	4,6200	2,67%	4,5000	4,6200	4,3800	22 567	100 380	28.06.2024
INC	2,4000	0,00%	2,4000	2,4000	2,3400	1 917	4 499	28.06.2024
INDYGO (IDG)	0,2500	-	-	-	-	-	-	28.06.2024
INGBSK (ING)	304,0000	1,84%	298,0000	305,5000	298,0000	7 727	2 345 645	28.06.2024
INPRO (INP)	7,7000	0,00%	7,9000	7,9000	7,7000	570	4 466	28.06.2024
INSTALKRK (INK)	49,4000	0,00%	49,4000	49,4000	49,4000	48	2 371	28.06.2024
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	28.06.2024
INTERBUD (ITB)	3,1000	0,98%	3,1200	3,1300	3,0000	12 369	37 695	28.06.2024
INTERCARS (CAR)	557,0000	1,27%	544,0000	557,0000	544,0000	830	457 913	28.06.2024
INTERSPPL (IPO)	0,8240	-0,24%	0,8260	0,8260	0,7900	1 634	1 331	28.06.2024
INTROL (INL)	9,6400	0,00%	9,6400	9,6400	9,5400	801	7 708	28.06.2024
IPOPEMA (IPE)	3,2500	1,56%	3,2600	3,2600	3,1800	2 754	8 933	28.06.2024
IZOBLOK (IZB)	52,5000	-	-	-	-	-	-	28.06.2024
IZOLACJA (IZO)	3,3400	0,60%	3,3400	3,3500	3,3200	1 585	5 294	28.06.2024
IZOSTAL (IZS)	2,7800	-0,36%	2,8000	2,8200	2,7700	11 294	31 481	28.06.2024
JRHOLDING (JRH)	8,0000	8,11%	7,8000	8,0000	7,5800	18 211	141 944	28.06.2024
JSW	29,6000	0,78%	29,5500	29,6000	29,3200	116 202	3 423 391	28.06.2024
JWWINVEST (JWW)	3,7900	18,07%	3,1900	3,8500	3,1900	56 615	211 614	28.06.2024
KCI	0,8400	0,24%	0,8240	0,8400	0,8240	3 502	2 939	28.06.2024
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	28.06.2024
KERNEL (KER)	12,1200	-0,49%	12,1000	12,3600	12,0400	8 297	100 874	28.06.2024
KETY (KTY)	895,0000	-0,11%	901,0000	901,0000	889,0000	10 321	9 248 657	28.06.2024
KGHM (KGH)	150,3500	1,59%	150,0000	151,9000	148,2500	385 806	57 999 108	28.06.2024
KGL	14,9000	0,68%	14,8000	14,9000	14,8000	102	1 520	28.06.2024
KINOPOL (KPL)	17,8000	0,85%	17,5500	17,8000	17,3000	1 059	18 607	28.06.2024
KOGENERA (KGN)	47,5500	-0,83%	48,2000	48,3000	47,5000	3 023	145 086	28.06.2024
KOMPAP (KMP)	28,2000	-	-	-	-	-	-	28.06.2024
KOMPUTRON (KOM)	5,2800	0,38%	5,2700	5,4600	5,2500	8 121	42 924	28.06.2024
KPPD (KPD)	47,6000	0,00%	47,6000	47,6000	47,6000	1	48	28.06.2024
KRAKCHEM (KCH)	0,3100	14,81%	0,2720	0,3100	0,2720	2 530	784	28.06.2024
KREDYTIN (KRI)	19,3000	1,58%	19,4500	19,4500	18,9000	697	13 230	28.06.2024
KRKA (KRK)	600,0000	0,67%	598,0000	604,0000	598,0000	104	62 354	28.06.2024
KRUK (KRU)	462,6000	0,52%	460,0000	466,0000	460,0000	18 325	8 501 159	28.06.2024
KRVITAMIN (KVT)	12,1500	0,83%	12,0500	12,1500	11,7000	1 014	12 228	28.06.2024
KSGAGRO (KSG)	2,2800	-0,87%	2,3000	2,3400	2,2100	38 135	87 708	28.06.2024
LABOPRINT (LAB)	18,0000	1,69%	17,7000	18,0000	17,7000	124	2 224	28.06.2024
LARK (LRK)	0,1500	-	-	-	-	-	-	28.06.2024
LARQ (LRQ)	2,1800	0,00%	2,1800	2,1800	2,0800	236	498	28.06.2024
LENA (LEN)	3,6800	0,00%	3,6800	3,7000	3,6500	3 347	12 326	28.06.2024
LENTEX (LTX)	6,5400	0,93%	6,4800	6,5400	6,4800	730	4 735	28.06.2024
LESS (LES)	0,2510	0,00%	0,2500	0,2510	0,2420	97 763	24 126	28.06.2024
Reklama
LIBET (LBT)	1,5900	3,92%	1,5500	1,5900	1,5500	125	198	28.06.2024	Reklama
LOKUM (LKD)	27,6000	1,47%	27,6000	27,6000	27,2000	1 042	28 759	28.06.2024
LPP	17 090,0000	-0,29%	17 250,0000	17 250,0000	16 960,0000	2 791	47 697 940	28.06.2024
LSISOFT (LSI)	14,0000	-1,41%	14,3000	14,6000	14,0000	841	11 996	28.06.2024
LUBAWA (LBW)	4,0980	0,24%	4,0960	4,1160	4,0400	118 290	482 723	28.06.2024
MABION (MAB)	17,2200	0,00%	17,2800	17,5400	17,2200	5 471	94 830	28.06.2024
MAKARONPL (MAK)	20,2000	-1,94%	20,6000	20,6000	19,9000	22 346	448 588	28.06.2024
MANGATA (MGT)	95,6000	0,00%	95,6000	95,6000	95,6000	100	9 560	28.06.2024
MANYDEV (MAN)	0,9800	4,81%	0,9800	0,9800	0,9800	500	490	28.06.2024
MARVIPOL (MVP)	7,0400	-0,85%	7,0400	7,1200	7,0200	4 504	31 902	28.06.2024
MAXCOM (MXC)	11,3000	-0,44%	11,3500	11,3500	11,3000	483	5 473	28.06.2024
MBANK (MBK)	637,0000	3,58%	615,0000	647,0000	614,8000	41 239	26 298 552	28.06.2024
MBWS (MBW)	15,1000	0,67%	15,0000	15,7000	15,0000	34	517	28.06.2024
MCI	26,1000	-1,51%	26,7000	26,7000	26,1000	41	1 083	28.06.2024
MDIENERGIA (MDI)	1,5250	2,01%	1,5000	1,5250	1,4750	433	653	28.06.2024
MEDICALG (MDG)	28,8000	-1,91%	29,4800	29,5000	28,0400	10 776	310 938	28.06.2024
MEDINICE (ICE)	7,9700	2,18%	7,9100	7,9800	7,8100	1 653	13 078	28.06.2024
MEGARON (MEG)	5,1500	-	-	-	-	-	-	28.06.2024
MENNICA (MNC)	20,5000	0,99%	20,5000	20,6000	20,3000	1 143	23 416	28.06.2024
MERCATOR (MRC)	43,7000	-1,13%	44,2000	44,3000	43,7000	1 769	77 807	28.06.2024
MERCOR (MCR)	24,6000	0,00%	24,6000	24,6000	24,3000	1 391	34 210	28.06.2024
MEXPOLSKA (MEX)	4,4000	5,01%	4,2500	4,4000	4,2200	2 332	10 133	28.06.2024
MFO	33,8000	0,90%	33,8000	33,8000	33,8000	4	135	28.06.2024
MILKILAND (MLK)	1,3900	1,46%	1,3900	1,4200	1,3400	94 543	132 008	28.06.2024
MILLENNIUM (MIL)	9,3800	2,68%	9,2250	9,4300	9,2150	1 076 083	10 085 362	28.06.2024
MIRACULUM (MIR)	1,1300	1,80%	1,1100	1,1300	1,0950	1 202	1 335	28.06.2024
MIRBUD (MRB)	14,9800	7,15%	13,9600	15,1000	13,9000	369 319	5 400 157	28.06.2024
MLPGROUP (MLG)	83,0000	0,00%	83,0000	83,0000	81,0000	125	10 327	28.06.2024
MLSYSTEM (MLS)	41,9500	1,45%	41,9000	42,6000	41,7000	6 827	288 383	28.06.2024
MOBRUK (MBR)	317,5000	0,63%	316,0000	318,5000	313,0000	1 030	324 951	28.06.2024
MOJ	1,7000	1,19%	1,7000	1,7000	1,7000	16	27	28.06.2024
MOL	31,2000	0,65%	30,7400	31,3200	30,7400	5 185	161 285	28.06.2024
MOLECURE (MOC)	13,7200	-0,58%	13,8000	13,8600	13,7000	5 494	75 606	28.06.2024
MONNARI (MON)	7,0000	-2,23%	7,1600	7,1600	6,9000	10 488	74 426	28.06.2024
MOSTALPLC (MSP)	14,2000	1,43%	14,1000	14,2000	14,1000	47	663	28.06.2024
MOSTALWAR (MSW)	6,9400	1,46%	6,8400	6,9400	6,8000	5 180	35 527	28.06.2024
MOSTALZAB (MSZ)	4,4600	3,00%	4,3100	4,4800	4,2550	101 885	446 429	28.06.2024
MOVIEGAME (MOV)	26,6000	-6,01%	28,9500	28,9500	25,7000	69 427	1 846 418	28.06.2024
MURAPOL (MUR)	39,9800	3,31%	38,7600	39,9800	38,1400	7 102	278 728	28.06.2024
MUZA (MZA)	13,8000	0,00%	13,4500	13,8000	13,4500	228	3 102	28.06.2024
MWTRADE (MWT)	5,5500	-	-	-	-	-	-	28.06.2024
NANOGROUP (NNG)	1,7000	3,34%	1,6700	1,7450	1,6650	84 239	143 267	28.06.2024
NEUCA (NEU)	918,0000	-0,86%	929,0000	929,0000	912,0000	173	158 610	28.06.2024
NEWAG (NWG)	33,3000	0,30%	33,0000	33,4000	32,5000	5 646	186 067	28.06.2024
NEXITY (NXG)	2,5600	1,59%	2,5200	2,5600	2,5200	2 155	5 448	28.06.2024
NOVATURAS (NTU)	13,1500	-2,59%	13,5000	13,5000	13,1500	69	916	28.06.2024
NOVAVISGR (NVG)	2,3000	-0,86%	2,3300	2,3400	2,3000	2 915	6 773	28.06.2024
NOVITA (NVT)	117,0000	0,00%	116,0000	117,0000	115,5000	235	27 387	28.06.2024
NTCAPITAL (NTC)	0,6940	-	-	-	-	-	-	28.06.2024
NTTSYSTEM (NTT)	7,6800	0,26%	7,5800	7,6800	7,5200	2 546	19 410	28.06.2024
ODLEWNIE (ODL)	10,4500	-0,95%	10,3500	10,5500	10,3500	1 855	19 212	28.06.2024
OEX	53,8000	0,37%	53,8000	53,8000	53,6000	45	2 417	28.06.2024
ONDE (OND)	14,0000	0,72%	14,0000	14,0000	13,8000	7 951	110 923	28.06.2024
ONESANO (ONO)	1,2000	-2,04%	1,2250	1,2250	1,2000	17 829	21 422	28.06.2024
OPONEO.PL (OPN)	74,0000	-4,39%	78,0000	78,0000	72,4000	4 226	313 697	28.06.2024
OPTEAM (OPM)	5,2200	0,38%	5,2000	5,2200	5,2000	808	4 216	28.06.2024
ORANGEPL (OPL)	7,7840	0,36%	7,7400	7,8360	7,7400	1 131 737	8 802 354	28.06.2024
ORCOGROUP (OPG)	2,3800	0,00%	2,2400	2,3800	2,2400	441	988	28.06.2024
ORZBIALY (OBL)	35,8000	2,29%	35,6000	35,8000	35,6000	33	1 177	28.06.2024
OTLOG (OTS)	29,3000	-2,82%	29,8500	30,1000	29,3000	1 332	39 507	28.06.2024
OTMUCHOW (OTM)	7,6000	-0,65%	7,6500	7,6500	7,4000	5 788	43 620	28.06.2024
OVOSTAR (OVO)	70,0000	0,00%	70,0000	70,0000	70,0000	184	12 880	28.06.2024
PAMAPOL (PMP)	2,5500	1,59%	2,5000	2,5500	2,5000	1 370	3 428	28.06.2024
PANOVA (NVA)	16,1000	0,63%	16,3000	16,4000	16,0000	97	1 578	28.06.2024
PASSUS (PAS)	37,4000	2,47%	37,4000	37,4000	36,8000	209	7 722	28.06.2024
PATENTUS (PAT)	4,8500	3,19%	4,7300	4,9800	4,7000	51 439	248 825	28.06.2024
PBG	0,0210	-	-	-	-	-	-	28.06.2024
PBSFINANSE (PBF)	1,0800	-	-	-	-	-	-	28.06.2024
PCCEXOL (PCX)	2,7300	-0,36%	2,7350	2,7350	2,7200	1 826	4 976	28.06.2024
PCCROKITA (PCR)	91,1000	-0,55%	91,6000	92,0000	91,1000	795	72 911	28.06.2024
Reklama
PCFGROUP (PCF)	18,8400	-1,36%	19,1000	19,1000	18,5600	721	13 505	28.06.2024	Reklama
PEKABEX (PBX)	26,2000	0,38%	26,2000	26,2000	25,8000	4 848	126 533	28.06.2024
PEKAO (PEO)	168,0000	1,82%	165,3500	169,0000	165,0000	577 674	97 042 688	28.06.2024
PEPCO (PCO)	20,9600	-1,73%	21,4700	21,5400	20,8600	1 694 533	35 597 371	28.06.2024
PEPEES (PPS)	1,0300	0,00%	1,0300	1,0300	1,0300	2 210	2 276	28.06.2024
PGE	7,1780	-1,40%	7,3100	7,4040	7,1400	3 033 118	22 046 234	28.06.2024
PGFGROUP (PGV)	0,4180	2,45%	0,4080	0,4190	0,4080	20 724	8 546	28.06.2024
PHARMENA (PHR)	6,0400	-0,98%	6,1000	6,1000	6,0000	1 023	6 186	28.06.2024
PHN	11,2500	0,45%	11,2000	11,2500	11,0000	1 663	18 536	28.06.2024
PHOTON (PEN)	7,5000	0,27%	7,5400	7,5400	7,4200	98	734	28.06.2024
PKNORLEN (PKN)	67,6900	0,09%	67,7000	68,0800	67,4300	2 330 347	158 008 675	28.06.2024
PKOBP (PKO)	62,9200	0,45%	62,5600	63,4400	62,3800	4 460 498	280 532 157	28.06.2024
PKPCARGO (PKP)	16,5600	-1,08%	16,7200	16,7400	16,3400	123 457	2 039 681	28.06.2024
PLAYWAY (PLW)	337,0000	-1,17%	340,0000	341,0000	337,0000	1 884	639 525	28.06.2024
PLAZACNTR (PLZ)	2,7600	-1,60%	2,8050	2,8500	2,7600	2 040	5 765	28.06.2024
PMPG (PGM)	3,3800	0,00%	3,3600	3,3800	3,3400	2 348	7 884	28.06.2024
POLENERGIA (PEP)	64,2000	-1,53%	65,2000	65,2000	64,0000	1 369	87 675	28.06.2024
POLICE (PCE)	11,2000	1,82%	11,2500	11,3000	11,2000	285	3 207	28.06.2024
POLIMEXMS (PXM)	3,5740	2,41%	3,5000	3,6380	3,4900	383 652	1 372 269	28.06.2024
POLTREG (PTG)	50,0000	3,73%	49,9000	50,0000	49,9000	2	100	28.06.2024
POLWAX (PWX)	1,7800	0,00%	1,7850	1,7850	1,7800	1 505	2 679	28.06.2024
PRAGMAINK (PRI)	4,5800	-1,51%	4,6500	4,6500	4,5800	30	138	28.06.2024
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	28.06.2024
PROCHEM (PRM)	32,0000	-1,23%	32,4000	32,4000	30,4000	974	30 365	28.06.2024
PROJPRZEM (PJP)	16,4500	-0,60%	16,6000	16,6000	16,4500	910	15 019	28.06.2024
PROTEKTOR (PRT)	1,7100	-0,58%	1,7300	1,7350	1,6850	848	1 439	28.06.2024
PTWP (PTW)	70,0000	1,45%	69,0000	74,5000	69,0000	674	47 355	28.06.2024
PULAWY (ZAP)	58,2000	0,00%	56,8000	58,2000	56,8000	291	16 831	28.06.2024
PURE (PUR)	8,8000	1,62%	8,7000	8,8400	8,3700	7 699	67 010	28.06.2024
PZU	51,5400	0,98%	51,1200	52,0400	51,1200	1 609 282	83 153 258	28.06.2024
QUANTUM (QNT)	26,4000	0,00%	26,4000	26,4000	26,4000	23	607	28.06.2024
QUERCUS (QRS)	6,0400	-0,98%	6,0600	6,1000	6,0000	5 040	30 364	28.06.2024
RAEN (RAE)	0,5820	-4,12%	0,6070	0,6070	0,5800	305 353	178 250	28.06.2024
RAFAKO (RFK)	0,9620	-1,84%	0,9600	0,9770	0,9600	43 107	41 557	28.06.2024
RAFAMET (RAF)	14,8000	-	-	-	-	-	-	28.06.2024
RAINBOW (RBW)	120,2000	3,44%	117,0000	121,4000	115,0000	45 075	5 315 879	28.06.2024
RANKPROGR (RNK)	7,3000	4,58%	6,9000	7,4400	6,7800	149 806	1 074 284	28.06.2024
RAWLPLUG (RWL)	14,0500	-0,35%	14,1000	14,1000	14,0500	754	10 619	28.06.2024
REDAN (RDN)	0,2490	0,00%	0,2490	0,2490	0,2490	5 742	1 430	28.06.2024
REGNON (REG)	0,7950	-	-	-	-	-	-	28.06.2024
REINHOLD (RHD)	0,0740	-	-	-	-	-	-	28.06.2024
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	10	14	28.06.2024
RELPOL (RLP)	5,7400	-0,69%	5,6600	5,7800	5,5600	3 263	18 290	28.06.2024
REMAK (RMK)	15,8000	-0,63%	15,9000	15,9000	15,8000	503	7 948	28.06.2024
RENDER (RND)	129,5000	-2,63%	133,0000	138,0000	129,0000	1 205	161 843	28.06.2024
RESBUD (RES)	0,4980	0,20%	0,4940	0,4980	0,4940	5 600	2 774	28.06.2024
ROPCZYCE (RPC)	27,0000	-2,17%	27,5000	27,5000	26,6000	1 902	51 327	28.06.2024
RYVU (RVU)	50,2000	0,40%	50,0000	50,6000	49,9000	902	45 171	28.06.2024
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	28.06.2024
SANOK (SNK)	20,3500	1,24%	20,2000	20,6000	20,2000	7 471	152 154	28.06.2024
SANPL (SPL)	541,2000	1,01%	532,0000	548,8000	528,2000	72 288	39 264 662	28.06.2024
SANTANDER (SAN)	18,6980	-0,01%	18,9880	18,9880	18,4120	7 315	134 954	28.06.2024
SANWIL (SNW)	1,7150	0,29%	1,7200	1,7200	1,6750	3 080	5 208	28.06.2024
SCPFL (SCP)	164,6000	-0,24%	166,8000	166,8000	164,0000	354	58 532	28.06.2024
SECOGROUP (SWG)	33,0000	0,61%	32,8000	33,0000	32,8000	66	2 177	28.06.2024
SEKO (SEK)	11,7000	0,00%	11,7000	11,7000	11,7000	1 406	16 450	28.06.2024
SELENAFM (SEL)	36,5000	0,27%	36,4000	36,5000	36,0000	455	16 518	28.06.2024
SELVITA (SLV)	68,3000	-1,01%	68,0000	68,9000	65,6000	5 511	374 308	28.06.2024
SERINUS (SEN)	2,9900	0,00%	3,0000	3,0000	2,9500	1 615	4 786	28.06.2024
SESCOM (SES)	77,6000	-	-	-	-	-	-	28.06.2024
SFINKS (SFS)	0,6870	2,69%	0,6690	0,6900	0,6680	16 012	10 764	28.06.2024
SHOPER (SHO)	42,1000	-0,24%	42,6000	42,6000	42,1000	5 701	242 277	28.06.2024
SILVAIR-REGS (SVRS)	3,8000	0,00%	3,8000	3,8000	3,8000	1 974	7 501	28.06.2024
SILVANO (SFG)	4,6400	-	-	-	-	-	-	28.06.2024
SIMFABRIC (SIM)	3,1500	-0,16%	3,0800	3,1500	3,0300	2 587	7 865	28.06.2024
SKARBIEC (SKH)	23,9000	0,00%	23,9000	24,0000	23,9000	473	11 319	28.06.2024
SKYLINE (SKL)	1,6000	1,91%	1,6250	1,6400	1,6000	23 503	38 118	28.06.2024
SNIEZKA (SKA)	89,6000	-0,22%	89,8000	89,8000	87,2000	52	4 633	28.06.2024
SOHODEV (SHD)	0,3720	-7,00%	0,4000	0,4000	0,3720	1 102	441	28.06.2024
SONEL (SON)	18,1000	0,00%	18,1000	18,1500	18,0500	268	4 851	28.06.2024
Reklama
SOPHARMA (SPH)	13,3000	0,00%	13,3000	13,3000	13,3000	6	80	28.06.2024	Reklama
SPYROSOFT (SPR)	425,0000	4,94%	405,0000	425,0000	405,0000	121	50 811	28.06.2024
STALEXP (STX)	2,7300	-0,55%	2,7450	2,7500	2,7250	18 300	50 100	28.06.2024
STALPROD (STP)	219,0000	-0,23%	219,5000	221,5000	219,0000	976	214 714	28.06.2024
STALPROFI (STF)	9,3400	0,43%	9,3400	9,3600	9,2800	5 291	49 351	28.06.2024
STAPORKOW (ZUK)	2,3000	-0,86%	2,3000	2,3000	2,3000	205	472	28.06.2024
STARHEDGE (SHG)	0,3960	-	-	-	-	-	-	28.06.2024
SUNEX (SNX)	10,3400	-2,08%	10,5400	10,5400	10,3000	13 423	138 862	28.06.2024
SYGNITY (SGN)	63,8000	1,92%	63,6000	64,0000	63,6000	317	20 246	28.06.2024
SYNEKTIK (SNT)	145,6000	5,05%	138,8000	146,0000	138,8000	30 389	4 346 502	28.06.2024
TALEX (TLX)	16,5000	-2,94%	17,0000	17,2000	16,5000	57	952	28.06.2024
TARCZYNSKI (TAR)	115,0000	1,77%	114,0000	116,0000	113,0000	578	66 376	28.06.2024
TATRY (TMR)	121,0000	-	-	-	-	-	-	28.06.2024
TAURONPE (TPE)	3,9600	0,10%	3,9560	3,9920	3,9350	1 738 645	6 886 810	28.06.2024
TBULL (TBL)	4,5600	-	-	-	-	-	-	28.06.2024
TENDERHUT (THG)	9,9800	0,20%	9,9800	9,9800	9,9800	8	80	28.06.2024
TERMOREX (TRR)	0,7150	2,14%	0,7150	0,7150	0,7150	60	43	28.06.2024
TESGAS (TSG)	3,1300	0,00%	3,1000	3,1300	3,1000	24	75	28.06.2024
TEXT (TXT)	76,6000	-0,13%	76,6000	77,4000	76,2000	50 937	3 905 207	28.06.2024
TORPOL (TOR)	37,8000	-1,56%	38,5000	38,5000	37,1500	18 348	690 188	28.06.2024
TOWERINV (TOW)	6,7500	-0,74%	6,9000	6,9000	6,5000	9 456	62 697	28.06.2024
TOYA (TOA)	8,4600	0,00%	8,4700	8,4700	8,3800	19 086	161 272	28.06.2024
TRAKCJA (TRK)	2,6200	0,00%	2,6400	2,6500	2,5100	182 860	473 886	28.06.2024
TRANSPOL (TRN)	3,4000	3,03%	3,4200	3,4200	3,2800	11 929	40 311	28.06.2024
TRITON (TRI)	4,5600	-	-	-	-	-	-	28.06.2024
TSGAMES (TEN)	81,9500	-0,79%	82,5000	83,7500	81,2000	16 707	1 365 755	28.06.2024
ULMA (ULM)	69,5000	-4,79%	73,0000	73,0000	69,5000	42	2 958	28.06.2024
ULTGAMES (ULG)	10,6000	-0,93%	10,6000	10,6500	10,4500	3 006	31 659	28.06.2024
UNFOLD (UNF)	1,5600	-	-	-	-	-	-	28.06.2024
UNIBEP (UNI)	9,7200	0,21%	9,7400	9,7400	9,6000	1 752	16 981	28.06.2024
UNICREDIT (UCG)	149,3800	-	-	-	-	-	-	28.06.2024
UNIMA (U2K)	6,5000	-0,76%	6,5000	6,5000	6,5000	150	975	28.06.2024
UNIMOT (UNT)	135,8000	0,59%	135,0000	136,0000	133,6000	2 428	327 866	28.06.2024
URTESTE (URT)	88,0000	0,00%	85,0000	88,0000	84,0000	164	13 828	28.06.2024
VERCOM (VRC)	135,5000	0,00%	136,0000	136,0000	134,5000	399	53 864	28.06.2024
VIGOPHOTN (VGO)	580,0000	-0,68%	590,0000	596,0000	576,0000	2 853	1 666 336	28.06.2024
VINDEXUS (VIN)	10,1000	3,06%	9,8200	10,4000	9,6800	7 860	77 955	28.06.2024
VISTAL (VTL)	0,5990	-	-	-	-	-	-	28.06.2024
VIVID (VVD)	0,5000	-1,57%	0,5060	0,5300	0,4940	60 138	30 387	28.06.2024
VOTUM (VOT)	33,5000	-1,47%	34,1000	34,2000	32,8500	7 582	254 178	28.06.2024
VOXEL (VOX)	95,2000	1,49%	93,8000	95,4000	93,0000	15 441	1 458 491	28.06.2024
VRG	3,3900	0,89%	3,3600	3,4000	3,3600	6 549	22 201	28.06.2024
WARIMPEX (WXF)	3,6800	1,10%	3,6400	3,7300	3,6400	2 390	8 769	28.06.2024
WASKO (WAS)	1,7400	0,58%	1,7250	1,7400	1,7000	17 346	29 623	28.06.2024
WAWEL (WWL)	680,0000	-1,45%	690,0000	696,0000	680,0000	34	23 188	28.06.2024
WIELTON (WLT)	6,9800	-0,29%	7,0000	7,0400	6,9500	25 387	178 032	28.06.2024
WIKANA (WIK)	7,9000	0,64%	7,8500	7,9000	7,6500	1 672	13 102	28.06.2024
WINVEST (WIS)	0,3860	0,00%	0,3860	0,3860	0,3860	2 310	892	28.06.2024
WIRTUALNA (WPL)	105,0000	-0,94%	106,6000	108,0000	104,4000	44 640	4 689 614	28.06.2024
WITTCHEN (WTN)	34,0000	2,26%	33,6000	34,0000	33,4000	28 592	967 656	28.06.2024
WOJAS (WOJ)	8,1800	-	-	-	-	-	-	28.06.2024
XPLUS (XPL)	1,3450	-1,82%	1,4050	1,4050	1,3450	6 172	8 588	28.06.2024
XTPL (XTP)	125,4000	-1,26%	129,0000	129,4000	125,4000	694	88 300	28.06.2024
XTRADEBDM (XTB)	71,6400	-0,36%	72,0000	72,4400	70,9800	212 152	15 199 776	28.06.2024
YOLO (YOL)	0,3350	-	-	-	-	-	-	28.06.2024
ZAMET (ZMT)	1,0700	-0,47%	1,0600	1,0750	1,0450	64 475	68 208	28.06.2024
ZEPAK (ZEP)	18,9000	1,18%	18,7000	19,1800	18,7000	11 876	225 171	28.06.2024
ZREMB (ZRE)	4,2450	-0,70%	4,3150	4,3150	4,2400	4 163	17 709	28.06.2024
ZUE	11,7000	-1,68%	12,0000	12,0000	11,5500	20 725	242 994	28.06.2024

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.