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	103 150,46	-0,08%	104 266,59	104 333,47	102 628,97	103 232,88	2 004 834 010	16.05.2025
WIG20	2 810,35	-0,17%	2 840,28	2 851,34	2 790,86	2 815,14	1 629 935 285	16.05.2025
WIG30	3 629,61	-0,07%	3 676,84	3 676,84	3 605,09	3 632,27	1 775 038 612	16.05.2025
mWIG40	8 007,87	0,11%	8 012,03	8 078,99	7 981,25	7 999,40	283 301 660	16.05.2025
sWIG80	28 897,67	0,11%	28 886,30	28 964,46	28 781,58	28 867,10	75 629 162	16.05.2025
WIG-BANKI	16 762,50	-0,01%	16 962,94	16 968,47	16 645,49	16 764,29	441 708 913	16.05.2025
WIG-BUDOW	8 636,43	0,37%	8 635,16	8 729,87	8 589,26	8 604,66	78 256 048	16.05.2025
WIG-CHEMIA	9 563,34	-0,91%	9 685,00	9 731,04	9 523,06	9 650,98	8 324 915	16.05.2025
WIG-ENERG	3 856,98	4,39%	3 787,68	3 939,45	3 787,68	3 694,66	171 484 471	16.05.2025
WIG-INFO	8 503,26	0,38%	8 475,37	8 536,02	8 404,20	8 470,98	25 614 643	16.05.2025
WIG-MEDIA	7 990,27	-0,71%	8 049,76	8 110,13	7 959,67	8 047,09	2 695 036	16.05.2025
WIG-NRCHOM	5 304,68	0,96%	5 276,10	5 309,54	5 241,99	5 254,32	3 302 347	16.05.2025
WIG-PALIWA	7 941,61	0,95%	7 938,79	7 985,52	7 874,75	7 866,58	163 149 587	16.05.2025
WIG-Poland	107 875,47	-0,09%	108 295,48	108 295,48	107 491,23	107 967,48	1 978 042 469	16.05.2025
WIG-SPOZYW	3 136,77	-0,56%	3 148,45	3 167,15	3 119,01	3 154,48	2 855 907	16.05.2025
WIG20lev	555,37	-0,36%	567,22	571,60	547,65	557,35	1 629 935 285	16.05.2025
WIG20short	2 964,45	0,20%	2 933,00	2 984,93	2 921,37	2 958,54	1 629 935 285	16.05.2025
GPWB-B1Y3Y	1 249,77	-0,03%	1 250,80	1 250,80	1 249,77	1 250,11	-	16.05.2025
GPWB-B1Y4Y	1 253,01	-0,04%	1 254,37	1 254,37	1 253,01	1 253,45	-	16.05.2025
GPWB-B1Y5Y	1 257,03	-0,05%	1 258,76	1 258,76	1 257,03	1 257,61	-	16.05.2025
GPWB-B3Y5Y	1 267,18	-0,06%	1 269,46	1 269,46	1 267,18	1 267,94	-	16.05.2025
GPWB-B5Y	1 262,01	-0,06%	1 265,27	1 265,27	1 262,01	1 262,75	-	16.05.2025
GPWB-BWZ	1 259,29	0,01%	1 259,49	1 259,49	1 259,29	1 259,14	-	16.05.2025
INNOVATOR	1 764,67	-0,14%	1 773,19	1 773,19	1 764,67	1 767,07	488 294 800	16.05.2025
mWIG40dvp	69,09	4,40%	69,09	69,09	69,09	66,18	283 301 660	16.05.2025
mWIG40TR	12 201,51	0,14%	12 208,06	12 309,87	12 160,95	12 184,18	283 301 660	16.05.2025
mWIG40TRlv	19 148,31	0,27%	19 168,84	19 487,98	19 021,17	19 096,57	283 301 660	16.05.2025
mWIG40TRsh	2 337,97	-0,12%	2 336,72	2 345,77	2 317,16	2 340,67	283 301 660	16.05.2025
sWIG80dvp	249,87	0,00%	249,87	249,87	249,87	249,87	75 629 162	16.05.2025
sWIG80TR	44 069,60	0,11%	44 052,25	44 171,45	43 892,55	44 022,97	75 629 162	16.05.2025
WIG140	2 000,20	-0,09%	2 022,35	2 023,66	1 989,91	2 001,98	1 988 866 107	16.05.2025
WIG20dvp	41,75	0,00%	41,75	41,75	41,75	41,75	1 629 935 285	16.05.2025
WIG20TR	6 007,60	-0,17%	6 071,32	6 095,23	5 965,93	6 017,83	1 629 935 285	16.05.2025
WIG20TRlev	5 049,43	-0,35%	5 156,74	5 197,00	4 979,25	5 067,34	1 629 935 285	16.05.2025
WIG20TRsht	2 795,29	0,20%	2 765,75	2 814,61	2 754,67	2 789,80	1 629 935 285	16.05.2025
WIG30TR	7 606,66	-0,07%	7 705,64	7 705,64	7 555,28	7 612,24	1 775 038 612	16.05.2025
WIG-CEE	2 323,03	0,61%	2 338,10	2 338,10	2 323,03	2 308,85	3 166 860	16.05.2025
WIGdiv	2 251,30	0,42%	2 254,24	2 268,73	2 241,35	2 241,97	328 408 843	16.05.2025
WIGdivplus	2 128,86	0,24%	2 145,83	2 151,59	2 120,28	2 123,78	711 157 040	16.05.2025
WIG.GAMES	17 171,82	-0,62%	17 314,58	17 365,52	17 156,14	17 278,96	39 040 648	16.05.2025
WIG-GORNIC	4 114,24	-0,13%	4 162,00	4 172,44	4 071,73	4 119,57	130 912 865	16.05.2025
WIG-GRY	20 067,97	0,09%	20 318,57	20 407,97	19 968,37	20 049,84	43 218 913	16.05.2025
WIGind	17 760,71	-0,35%	17 864,37	17 906,25	17 717,15	17 822,49	47 651 295	16.05.2025
WIG-LEKI	3 451,22	0,89%	3 429,70	3 478,87	3 423,85	3 420,63	2 481 679	16.05.2025
WIGmed	19 666,39	-0,56%	19 758,18	19 866,94	19 649,97	19 777,53	31 885 158	16.05.2025
WIG-MOTO	8 561,90	-0,03%	8 506,11	8 604,52	8 506,11	8 564,24	5 851 366	16.05.2025
WIG.MS-BAS	15 357,28	3,16%	15 156,66	15 630,06	15 143,34	14 886,90	289 413 465	16.05.2025
WIG.MS-ECM	8 678,36	-2,60%	8 955,48	8 955,48	8 626,12	8 910,16	460 246 658	16.05.2025
WIG.MS-FIN	20 342,10	-0,03%	20 509,41	20 608,43	20 177,33	20 348,72	414 723 962	16.05.2025
WIG-ODZIEZ	12 550,39	-0,35%	12 761,16	12 826,30	12 444,99	12 594,21	199 066 752	16.05.2025
WIGtechTR	17 811,57	0,01%	17 873,54	17 950,26	17 729,66	17 809,68	100 519 529	16.05.2025
WIG-Ukrain	599,40	-2,95%	608,92	608,92	597,54	617,60	2 854 070	16.05.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6900	0,00%	2,6400	2,6900	2,6000	7 844	20 686	16.05.2025	Reklama
08OCTAVA (08N)	0,8300	0,61%	0,8250	0,8300	0,8250	1 307	1 078	16.05.2025
11BIT (11B)	214,6000	-3,68%	212,0000	217,8000	207,0000	24 557	5 269 750	16.05.2025
3RGAMES (3RG)	0,8140	4,36%	0,7820	0,8200	0,7740	129 062	103 861	16.05.2025
4MASS (4MS)	4,6900	-4,29%	4,8900	4,8900	4,6650	139 982	668 297	16.05.2025
ABPL (ABE)	99,8000	0,60%	99,2000	100,0000	98,5000	1 281	127 179	16.05.2025
ACAUTOGAZ (ACG)	31,9000	0,31%	32,1000	32,1000	31,7000	1 922	61 121	16.05.2025
ACTION (ACT)	20,5000	-1,20%	20,7000	20,7000	20,5000	6 859	141 396	16.05.2025
ADIUVO (ADV)	0,9800	-2,00%	1,0200	1,0300	0,9800	69 131	69 421	16.05.2025
AGORA (AGO)	10,4500	-0,48%	10,5000	10,5500	10,3000	9 861	102 537	16.05.2025
AGROTON (AGT)	5,5000	-2,83%	5,6600	5,6600	5,3200	4 165	22 426	16.05.2025
AIGAMES (ALG)	0,9600	0,00%	0,9600	0,9600	0,9500	5 289	5 067	16.05.2025
AILLERON (ALL)	22,3500	1,59%	22,3500	22,3500	21,5500	13 322	293 663	16.05.2025
AIRWAY (AWM)	0,3720	38,29%	0,2800	0,3720	0,2800	5 918 489	1 961 179	16.05.2025
ALIOR (ALR)	107,3000	0,61%	107,1000	108,2000	107,0500	561 293	60 450 560	16.05.2025
ALLEGRO (ALE)	33,5100	0,07%	33,7500	34,2000	33,2700	1 574 259	53 038 515	16.05.2025
ALTA (AAT)	2,3300	-2,51%	2,3300	2,3300	2,2800	4 030	9 326	16.05.2025
ALTUSTFI (ALI)	2,3000	-3,77%	2,3700	2,3700	2,3000	9 936	22 898	16.05.2025
AMBRA (AMB)	21,2000	0,47%	21,1000	21,2500	21,0500	13 258	280 821	16.05.2025
AMICA (AMC)	63,5000	-1,55%	64,5000	64,5000	63,2000	1 497	95 464	16.05.2025
AMPLI (APL)	0,9500	0,00%	0,9500	0,9500	0,9500	2 300	2 185	16.05.2025
AMREST (EAT)	16,2000	0,12%	16,1800	16,2600	16,0600	85 614	1 384 467	16.05.2025
ANSWEAR (ANR)	30,7000	-1,60%	31,0500	31,3000	30,5000	4 274	132 366	16.05.2025
APATOR (APT)	19,0000	-3,06%	19,6000	19,6000	18,8000	20 401	392 532	16.05.2025
APLISENS (APN)	19,7000	0,00%	19,7000	19,7000	19,4500	87	1 708	16.05.2025
APSENERGY (APE)	3,7900	6,46%	3,5600	3,9000	3,4500	15 567	57 719	16.05.2025
ARCHICOM (ARH)	42,8000	2,88%	41,7000	43,0000	41,1000	821	34 163	16.05.2025
ARCTIC (ATC)	13,2200	-7,55%	13,8000	13,8600	13,1800	251 160	3 359 436	16.05.2025
ARTIFEX (ART)	17,0000	1,19%	16,9000	17,2400	16,6600	17 150	291 301	16.05.2025
ASBIS (ASB)	23,8800	2,23%	23,6400	23,9600	23,6400	85 976	2 044 799	16.05.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	16.05.2025
ASSECOBS (ABS)	92,0000	2,22%	90,4000	92,0000	88,6000	1 016	92 406	16.05.2025
ASSECOPOL (ACP)	172,1000	0,17%	171,8000	173,5000	168,9000	110 010	18 804 026	16.05.2025
ASSECOSEE (ASE)	65,1000	-1,51%	66,1000	66,1000	65,0000	4 192	274 347	16.05.2025
ASTARTA (AST)	61,5000	-4,21%	64,1000	64,2000	61,0000	32 213	2 004 182	16.05.2025
ATAL (1AT)	65,0000	3,01%	63,3000	65,0000	63,3000	3 404	220 148	16.05.2025
ATENDE (ATD)	3,1700	-2,16%	3,2600	3,3700	3,1700	97 980	323 114	16.05.2025
ATLANTAPL (ATP)	17,6000	-0,85%	17,6000	17,6000	17,6000	52	915	16.05.2025
ATLANTIS (ATS)	2,6400	0,00%	2,6000	2,6400	2,5300	3 428	8 775	16.05.2025
ATMGRUPA (ATG)	3,9200	0,51%	3,9000	3,9800	3,8900	6 551	25 890	16.05.2025
ATREM (ATR)	26,6000	3,50%	25,8000	27,2000	25,7000	12 241	322 725	16.05.2025
AUTOPARTN (APR)	20,9000	0,24%	20,9500	21,1000	20,5000	63 906	1 332 965	16.05.2025
BBIDEV (BBD)	5,2000	0,00%	5,2000	5,3000	5,1500	345	1 793	16.05.2025
BEDZIN (BDZ)	46,1000	-3,96%	48,0000	49,6000	45,0000	23 357	1 099 506	16.05.2025
BENEFIT (BFT)	3 365,0000	0,00%	3 390,0000	3 390,0000	3 295,0000	2 202	7 382 980	16.05.2025
BEST (BST)	30,4000	-	-	-	-	-	-	16.05.2025
BETACOM (BCM)	4,9400	-5,00%	5,1000	5,1000	4,8400	2 514	12 269	16.05.2025
BIGCHEESE (BCS)	12,4000	1,31%	12,3800	12,4000	12,3800	1 229	15 229	16.05.2025
BIOCELTIX (BCX)	116,2000	-1,36%	118,4000	118,4000	115,8000	4 077	474 443	16.05.2025
BIOMAXIMA (BMX)	12,6500	-0,39%	12,7000	12,7000	12,4000	8 463	105 695	16.05.2025
BIOMEDLUB (BML)	5,4900	2,62%	5,3200	5,5800	5,3000	287 597	1 574 240	16.05.2025
BIOPLANET (BIP)	16,9000	2,42%	16,2000	17,0000	16,2000	2 406	39 284	16.05.2025
BIOTON (BIO)	4,1400	0,49%	4,1200	4,1800	4,0600	33 585	138 472	16.05.2025
BLOOBER (BLO)	29,8000	0,17%	29,7000	29,9500	29,2500	3 957	117 407	16.05.2025
BNPPPL (BNP)	106,0000	0,95%	106,5000	106,5000	104,5000	153	16 139	16.05.2025
BOGDANKA (LWB)	22,1500	3,50%	21,7000	22,4500	21,7000	137 299	3 028 308	16.05.2025
BOOMBIT (BBT)	7,0600	0,00%	7,1000	7,1400	7,0600	1 133	8 021	16.05.2025
BORYSZEW (BRS)	6,1400	-2,54%	6,3000	6,4800	6,1200	95 836	598 808	16.05.2025
BOS	10,6400	-0,56%	10,7600	10,7600	10,6000	13 536	144 274	16.05.2025
BOWIM (BOW)	4,6700	0,43%	4,6600	4,6900	4,6300	2 361	11 009	16.05.2025
BRAND24 (B24)	52,0000	0,39%	51,8000	52,0000	51,6000	601	31 153	16.05.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	16.05.2025
BUDIMEX (BDX)	626,4000	0,55%	623,2000	639,4000	620,8000	109 069	68 565 643	16.05.2025
BUMECH (BMC)	8,6500	0,58%	8,6500	8,6700	8,5800	11 430	98 535	16.05.2025
CAPITAL (CPA)	0,2200	0,00%	0,2200	0,2200	0,2200	4 400	968	16.05.2025
CAPITEA (CAP)	0,5310	-6,68%	0,5550	0,5730	0,5120	1 741 083	934 729	16.05.2025
CAPTORTX (CTX)	34,1000	-5,54%	36,1000	36,1000	34,1000	3 043	106 040	16.05.2025
CASPAR (CSR)	5,6500	2,73%	5,5000	5,7000	5,5000	2 323	12 942	16.05.2025
CAVATINA (CAV)	15,7500	0,32%	15,7000	15,7500	15,7000	125	1 964	16.05.2025
CCC	233,6000	2,32%	230,0000	238,7000	230,0000	410 935	96 402 567	16.05.2025
Reklama
CCENERGY (CCE)	0,3380	-	-	-	-	-	-	16.05.2025	Reklama
CDPROJEKT (CDR)	231,6000	0,17%	234,5000	236,3000	230,1000	135 503	31 490 662	16.05.2025
CDRL (CDL)	10,5000	-1,87%	11,1000	11,1000	10,3000	3 110	32 336	16.05.2025
CELTIC (CPD)	3,9800	-0,50%	4,0000	4,0000	3,6600	10 578	41 352	16.05.2025
CEZ	207,0000	1,07%	203,0000	207,0000	203,0000	859	176 334	16.05.2025
CFI	0,1700	0,00%	0,1700	0,1700	0,1700	36 000	6 120	16.05.2025
CIGAMES (CIG)	2,1000	0,00%	2,0950	2,1100	2,0550	259 979	540 191	16.05.2025
CITYSERV (CTS)	5,0000	-	-	-	-	-	-	16.05.2025
CLNPHARMA (CLN)	24,1500	0,84%	24,1000	24,2500	23,8500	10 043	241 535	16.05.2025
CLOUD (CLD)	55,0000	0,00%	55,0000	57,0000	53,8000	74	4 017	16.05.2025
COALENERG (CLE)	2,9900	-0,33%	3,0200	3,0800	2,9600	193 448	581 652	16.05.2025
COGNOR (COG)	7,7800	1,83%	7,6800	7,7800	7,5500	60 176	464 716	16.05.2025
COLUMBUS (CLC)	8,6000	-1,15%	8,7400	8,8100	8,5100	77 108	668 520	16.05.2025
COMP (CMP)	234,0000	-0,85%	234,0000	234,0000	232,0000	481	112 231	16.05.2025
COMPERIA (CPL)	4,8000	-	-	-	-	-	-	16.05.2025
COMPREMUM (CPR)	1,0050	-	-	-	-	-	-	16.05.2025
CORMAY (CRM)	0,5780	5,09%	0,5660	0,5860	0,5600	142 542	81 727	16.05.2025
CPIEUROPE (CPI)	75,0000	-	-	-	-	-	-	16.05.2025
CREEPYJAR (CRJ)	403,0000	6,33%	380,0000	418,0000	380,0000	4 562	1 836 558	16.05.2025
CREOTECH (CRI)	296,5000	-0,34%	299,0000	302,5000	292,5000	4 667	1 391 622	16.05.2025
CYBERFLKS (CBF)	165,0000	1,85%	163,8000	168,0000	162,8000	15 198	2 499 227	16.05.2025
CYFRPLSAT (CPS)	17,7800	-1,11%	17,9200	18,1450	17,5400	816 147	14 475 734	16.05.2025
CZTOREBKA (CZT)	0,4900	-	-	-	-	-	-	16.05.2025
DADELO (DAD)	30,7000	3,37%	29,9000	31,8000	29,9000	12 615	385 717	16.05.2025
DATAWALK (DAT)	90,8100	7,20%	84,7100	91,5000	83,6100	28 000	2 482 944	16.05.2025
DBENERGY (DBE)	14,2000	0,35%	14,6000	14,6500	14,1500	178	2 535	16.05.2025
DEBICA (DBC)	83,2000	0,36%	82,9000	83,3000	82,7000	1 253	103 869	16.05.2025
DECORA (DCR)	74,6000	0,81%	74,2000	75,0000	73,4000	2 362	176 213	16.05.2025
DEKPOL (DEK)	59,0000	-1,67%	59,8000	60,0000	59,0000	710	42 115	16.05.2025
DELKO (DEL)	6,8000	0,59%	6,7600	6,8200	6,7600	2 605	17 655	16.05.2025
DEVELIA (DVL)	8,4000	-0,94%	8,4800	8,4800	8,3100	192 529	1 610 584	16.05.2025
DGA	16,3000	3,16%	15,8000	16,3000	15,8000	192	3 035	16.05.2025
DIAG (DIA)	168,9000	-2,34%	173,0000	174,2000	167,0000	122 541	20 773 127	16.05.2025
DIGITANET (DIG)	74,9000	2,32%	73,7000	75,4000	73,6000	2 683	200 402	16.05.2025
DIGITREE (DTR)	11,6000	0,87%	11,6000	11,6000	11,6000	1 240	14 384	16.05.2025
DINOPL (DNP)	520,2000	-6,37%	555,0000	555,4000	514,0000	626 327	328 046 544	16.05.2025
DMGROUP (DMG)	3,8300	4,64%	3,7400	3,9000	3,7400	14 695	56 317	16.05.2025
DOMDEV (DOM)	237,0000	3,95%	230,0000	238,0000	228,5000	2 797	651 098	16.05.2025
DRAGOENT (DGE)	21,5000	0,00%	21,6000	21,6000	21,1000	189	4 054	16.05.2025
ECHO (ECH)	4,7000	-0,63%	4,7900	4,7900	4,6800	9 105	42 811	16.05.2025
EDINVEST (EDI)	6,1800	0,00%	6,1800	6,1800	6,0200	517	3 191	16.05.2025
EFEKT (EFK)	5,6000	0,00%	5,7500	5,7500	5,6000	249	1 397	16.05.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	16.05.2025
ELEKTROTI (ELT)	54,3000	0,37%	54,1000	54,5000	52,9000	18 813	1 013 782	16.05.2025
ELKOP (EKP)	2,5200	-3,08%	2,6100	2,6100	2,5100	17 420	44 282	16.05.2025
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	16.05.2025
ENAP (ENP)	2,5000	-	-	-	-	-	-	16.05.2025
ENEA (ENA)	18,1300	3,25%	17,5600	18,4200	17,5600	932 432	16 916 334	16.05.2025
ENELMED (ENE)	19,7000	-1,50%	20,0000	20,0000	19,7000	6	119	16.05.2025
ENERGA (ENG)	12,4000	1,31%	12,1800	12,4600	12,1600	45 323	560 865	16.05.2025
ENERGOINS (ENI)	2,5000	5,04%	2,4100	2,5500	2,3400	115 366	286 085	16.05.2025
ENTER (ENT)	61,2000	0,66%	61,0000	61,2000	60,5000	2 119	128 990	16.05.2025
EQUNICO (EQU)	0,6580	-1,20%	0,6660	0,6680	0,6300	4 446	2 832	16.05.2025
ERBUD (ERB)	36,9500	1,51%	36,9500	36,9500	36,4000	1 698	62 448	16.05.2025
ERG	47,0000	-	-	-	-	-	-	16.05.2025
ESOTIQ (EAH)	35,2000	0,00%	35,2000	35,3000	34,8000	1 657	58 254	16.05.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	16.05.2025
EUCO (EUC)	3,4800	15,61%	3,0500	3,7100	2,9600	492 036	1 723 506	16.05.2025
EUROCASH (EUR)	9,5250	-0,78%	9,6000	9,8100	9,5100	593 684	5 713 257	16.05.2025
EUROHOLD (EHG)	2,3000	-3,36%	2,3800	2,3800	2,3000	610	1 411	16.05.2025
EUROTEL (ETL)	18,7000	1,36%	18,4500	18,7000	18,4000	2 556	47 259	16.05.2025
FABRITY (FAB)	28,0000	0,72%	27,8000	28,0000	27,7000	1 059	29 515	16.05.2025
FASING (FSG)	11,2000	-	-	-	-	-	-	16.05.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	16.05.2025
FEERUM (FEE)	12,0000	0,00%	12,0000	12,0000	11,9500	422	5 064	16.05.2025
FERRO (FRO)	34,5000	0,58%	33,8000	34,5000	33,8000	2 374	81 406	16.05.2025
FMG	92,8000	0,22%	92,8000	92,8000	92,8000	5	464	16.05.2025
FON	1,0000	-	-	-	-	-	-	16.05.2025
FORTE SA (FTE)	27,0000	1,12%	27,0000	27,0000	26,6000	414	11 069	16.05.2025
GAMEOPS (GOP)	15,8200	-0,13%	15,8400	15,8400	15,4000	802	12 521	16.05.2025
Reklama
GAMFACTOR (GIF)	11,0500	-3,49%	11,4000	11,5000	10,8000	32 161	359 851	16.05.2025	Reklama
GENOMTEC (GMT)	7,3600	-1,87%	7,5500	7,6500	7,3600	12 792	95 925	16.05.2025
GETIN (GTN)	0,6650	-0,45%	0,6610	0,6680	0,6580	152 314	100 667	16.05.2025
GIGROUP (GIG)	1,9900	0,00%	1,9900	1,9900	1,9900	210	418	16.05.2025
GOBARTO (GOB)	27,4000	-0,36%	27,2000	27,4000	26,0000	1 574	42 755	16.05.2025
GPW	51,7500	0,49%	51,5000	51,8500	51,3500	79 727	4 112 266	16.05.2025
GREENX (GRX)	1,9700	3,68%	1,9010	1,9780	1,8500	532 720	1 020 454	16.05.2025
GRENEVIA (GEA)	2,9400	0,68%	2,9200	2,9500	2,9100	37 452	109 750	16.05.2025
GRODNO (GRN)	10,4500	0,97%	10,6500	10,6500	10,4500	1 201	12 626	16.05.2025
GRUPAAZOTY (ATT)	23,7800	-0,92%	24,0200	24,2600	23,6400	341 211	8 180 262	16.05.2025
GRUPRACUJ (GPP)	63,8000	-0,93%	64,4000	64,7000	63,3000	13 462	859 723	16.05.2025
GTC	4,0500	1,50%	3,9900	4,0600	3,9900	335	1 357	16.05.2025
HANDLOWY (BHW)	118,0000	-0,51%	118,6000	119,4000	116,2000	46 288	5 455 499	16.05.2025
HARPER (HRP)	4,6000	-1,71%	4,7200	4,7200	4,5600	770	3 535	16.05.2025
HELIO (HEL)	25,6000	0,00%	26,0000	26,0000	25,6000	20	516	16.05.2025
HERKULES (HRS)	1,0600	1,92%	1,0100	1,0600	1,0000	18 377	18 690	16.05.2025
HUUUGE-S144 (HUGE)	18,4000	0,44%	18,4000	18,6600	18,2400	9 801	181 215	16.05.2025
HYDROTOR (HDR)	22,2000	0,45%	22,2000	22,2000	21,8000	141	3 129	16.05.2025
IALBGR (IAG)	0,2860	5,93%	0,2700	0,2880	0,2700	23 003	6 417	16.05.2025
IBSM (IBS)	71,0000	0,28%	71,0000	71,0000	71,0000	5	355	16.05.2025
IDMPL (IDM)	0,7000	-6,67%	0,7500	0,7500	0,7000	3 001	2 251	16.05.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	16.05.2025
IFIRMA (IFI)	27,6500	0,91%	27,4000	27,7000	27,2000	1 327	36 379	16.05.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	16.05.2025
IMCOMPANY (IMC)	30,6000	-1,92%	30,8000	30,8000	29,6000	1 486	45 124	16.05.2025
IMMOBILE (GKI)	2,5200	1,61%	2,4800	2,5300	2,4000	47 432	116 353	16.05.2025
IMPERIO (IMP)	1,1800	5,36%	1,1200	1,1900	1,1200	5 869	6 965	16.05.2025
IMS	3,7000	0,00%	3,7000	3,7200	3,6600	11 191	41 283	16.05.2025
INC	1,9500	0,00%	1,9750	1,9750	1,9150	1 907	3 660	16.05.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	16.05.2025
INGBSK (ING)	305,0000	-2,24%	312,0000	314,0000	305,0000	7 279	2 236 998	16.05.2025
INPRO (INP)	7,5000	2,74%	7,3000	7,5000	7,3000	870	6 367	16.05.2025
INSTALKRK (INK)	41,7000	-1,65%	41,8000	41,8000	41,1000	429	17 841	16.05.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	16.05.2025
INTERBUD (ITB)	2,2500	0,00%	2,2500	2,2500	2,2500	7	16	16.05.2025
INTERCARS (CAR)	574,0000	0,00%	569,0000	577,0000	569,0000	6 036	3 458 420	16.05.2025
INTERSPPL (IPO)	0,3510	0,29%	0,3600	0,3600	0,3510	10 204	3 624	16.05.2025
INTROL (INL)	7,7600	-1,77%	7,7400	7,8000	7,6000	5 829	44 807	16.05.2025
IPOPEMA (IPE)	3,3000	4,10%	3,1700	3,3000	3,1700	2 255	7 256	16.05.2025
IZOBLOK (IZB)	34,4000	0,00%	34,4000	34,4000	34,4000	1	34	16.05.2025
IZOLACJA (IZO)	3,5800	-0,56%	3,5900	3,5900	3,4900	3 561	12 465	16.05.2025
IZOSTAL (IZS)	2,7800	-1,07%	2,8100	2,8200	2,7600	8 063	22 520	16.05.2025
JRH	5,1600	-2,64%	5,2200	5,2200	5,1400	1 665	8 633	16.05.2025
JSW	22,9400	0,39%	23,0800	23,3000	22,9200	225 704	5 207 273	16.05.2025
JWWINVEST (JWW)	2,7800	0,00%	2,7800	2,7800	2,7800	20	56	16.05.2025
KCI	0,8740	-0,23%	0,8560	0,8900	0,8540	46 851	41 197	16.05.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	16.05.2025
KERNEL (KER)	19,7000	-1,50%	20,0000	20,6000	19,2200	24 787	489 637	16.05.2025
KETY (KTY)	845,5000	-0,06%	845,5000	889,0000	837,0000	27 272	23 406 397	16.05.2025
KGHM (KGH)	123,4000	-0,28%	124,0000	125,3500	122,0000	982 822	121 075 178	16.05.2025
KGL	14,3000	0,70%	14,2000	14,3000	14,0000	381	5 429	16.05.2025
KINOPOL (KPL)	18,9500	-2,57%	19,5000	19,5500	18,6500	19 846	378 263	16.05.2025
KOGENERA (KGN)	60,5000	4,31%	58,0000	61,0000	58,0000	18 787	1 132 081	16.05.2025
KOMPAP (KMP)	25,0000	10,62%	23,0000	25,0000	23,0000	1 090	26 050	16.05.2025
KOMPUTRON (KOM)	5,5400	4,53%	5,3600	5,7000	5,3600	35 050	191 377	16.05.2025
KPPD (KPD)	27,0000	-3,57%	27,0000	27,0000	27,0000	1	27	16.05.2025
KRAKCHEM (KCH)	1,0600	-1,40%	1,0750	1,0950	1,0350	97 032	102 074	16.05.2025
KREDYTIN (KRI)	17,4000	-	-	-	-	-	-	16.05.2025
KRKA (KRK)	770,0000	-1,28%	780,0000	792,0000	770,0000	35	27 512	16.05.2025
KRUK (KRU)	403,2000	-0,62%	407,0000	412,4000	400,2000	39 439	15 943 304	16.05.2025
KRVITAMIN (KVT)	9,6800	-1,02%	9,5200	9,7200	9,5000	1 099	10 460	16.05.2025
KSGAGRO (KSG)	3,2100	-2,73%	3,3000	3,3800	3,2100	26 857	87 342	16.05.2025
LABOPRINT (LAB)	15,3000	-	-	-	-	-	-	16.05.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	16.05.2025
LARQ (LRQ)	1,8600	-3,88%	1,9400	1,9400	1,8600	7 399	13 798	16.05.2025
LENA (LEN)	2,9400	0,00%	2,9300	2,9500	2,9300	5 601	16 451	16.05.2025
LENTEX (LTX)	7,3400	0,55%	7,2400	7,3400	7,1800	4 719	34 077	16.05.2025
LESS (LES)	0,2270	0,89%	0,2250	0,2280	0,2220	15 731	3 496	16.05.2025
LIBET (LBT)	1,4400	1,41%	1,4500	1,4500	1,4050	11 819	16 676	16.05.2025
LOKUM (LKD)	20,6000	0,00%	20,6000	20,8000	20,5000	590	12 201	16.05.2025
Reklama
LPP	16 150,0000	-1,82%	16 400,0000	16 580,0000	15 965,0000	5 963	96 659 610	16.05.2025	Reklama
LSISOFT (LSI)	17,9000	-0,56%	18,0000	18,5000	17,6000	4 153	74 170	16.05.2025
LUBAWA (LBW)	10,1000	-0,79%	10,1000	10,2000	9,9550	441 711	4 434 588	16.05.2025
MABION (MAB)	10,2600	0,00%	10,2600	10,3400	10,1400	37 595	385 536	16.05.2025
MAKARONPL (MAK)	20,3000	0,00%	20,3500	20,5000	20,1500	5 094	103 718	16.05.2025
MANGATA (MGT)	73,6000	1,66%	73,6000	73,6000	73,6000	141	10 378	16.05.2025
MANYDEV (MAN)	0,6880	0,00%	0,6880	0,6880	0,6880	1 288	886	16.05.2025
MARVIPOL (MVP)	7,2200	0,28%	7,2400	7,2400	7,2000	38 087	274 382	16.05.2025
MAXCOM (MXC)	7,3200	0,55%	7,3600	7,3600	7,3200	22	161	16.05.2025
MBANK (MBK)	812,4000	0,00%	818,0000	829,6000	804,2000	19 510	15 847 601	16.05.2025
MBWS (MBW)	13,5000	-	-	-	-	-	-	16.05.2025
MCI	25,5000	-1,54%	25,9000	25,9000	25,5000	5 293	136 540	16.05.2025
MDIENERGIA (MDI)	1,3300	3,91%	1,2800	1,3500	1,2800	516	686	16.05.2025
MEDICALG (MDG)	28,0500	2,00%	28,2000	28,7500	27,7000	39 149	1 107 359	16.05.2025
MEDINICE (ICE)	7,5500	-1,18%	7,6500	7,6500	7,4200	7 598	57 160	16.05.2025
MEGARON (MEG)	5,8500	-	-	-	-	-	-	16.05.2025
MENNICA (MNC)	28,5000	4,40%	27,3000	28,7000	27,3000	12 802	363 123	16.05.2025
MERCATOR (MRC)	43,5500	0,00%	43,6000	43,7500	43,3000	3 439	149 612	16.05.2025
MERCOR (MCR)	24,7000	0,82%	24,5000	24,7000	24,3000	618	15 201	16.05.2025
MEXPOLSKA (MEX)	3,3800	-4,25%	3,5300	3,5400	3,2500	96 585	323 737	16.05.2025
MFO	35,5000	2,31%	34,9000	35,5000	34,7000	2 624	92 167	16.05.2025
MILKILAND (MLK)	2,2500	-2,17%	2,2900	2,3800	2,2500	49 444	113 344	16.05.2025
MILLENNIUM (MIL)	15,1300	-0,59%	15,3000	15,7700	15,1000	4 189 567	64 363 024	16.05.2025
MIRACULUM (MIR)	0,9340	15,31%	0,8100	0,9600	0,8100	203 564	176 003	16.05.2025
MIRBUD (MRB)	15,3000	-0,46%	15,4000	15,6200	15,1400	247 327	3 825 511	16.05.2025
MLPGROUP (MLG)	86,0000	1,18%	84,8000	86,0000	82,6000	379	32 242	16.05.2025
MLSYSTEM (MLS)	17,6400	6,14%	16,8800	18,1400	16,6800	39 112	686 138	16.05.2025
MOBRUK (MBR)	302,0000	3,60%	293,0000	302,0000	293,0000	5 749	1 710 931	16.05.2025
MOJ	1,6000	0,00%	1,5000	1,6000	1,5000	163	245	16.05.2025
MOL	32,9200	1,17%	32,5400	32,9200	32,4000	1 634	53 667	16.05.2025
MOLECURE (MOC)	8,3600	-0,24%	8,3800	8,3900	8,1800	7 418	61 920	16.05.2025
MONNARI (MON)	4,9300	-0,40%	4,9500	4,9500	4,8700	1 751	8 549	16.05.2025
MOSTALPLC (MSP)	14,3000	-1,04%	14,5500	14,5500	14,2000	1 788	25 562	16.05.2025
MOSTALWAR (MSW)	7,3400	-0,81%	7,3600	7,3600	7,2200	1 730	12 538	16.05.2025
MOSTALZAB (MSZ)	6,1600	0,98%	6,1500	6,1600	6,0800	42 670	260 866	16.05.2025
MOVIEGAME (MOV)	15,0400	0,27%	15,0000	15,1200	14,9200	916	13 758	16.05.2025
MURAPOL (MUR)	43,4000	-0,91%	43,9500	43,9500	43,1500	1 979	86 155	16.05.2025
MUZA (MZA)	14,1500	-	-	-	-	-	-	16.05.2025
MWTRADE (MWT)	3,6800	2,79%	3,4000	3,6800	3,4000	1 100	3 768	16.05.2025
NANOGROUP (NNG)	3,0000	-0,17%	3,0050	3,0600	2,8500	48 474	143 869	16.05.2025
NEUCA (NEU)	713,0000	-0,28%	715,0000	721,0000	707,0000	639	454 580	16.05.2025
NEWAG (NWG)	78,7000	-3,67%	81,7000	81,7000	76,4000	34 818	2 738 856	16.05.2025
NEXITY (NXG)	1,8500	-6,09%	1,9200	1,9200	1,8100	12 994	24 060	16.05.2025
NOCTILUCA (NCL)	98,8000	0,82%	98,0000	99,0000	97,0000	1 336	131 800	16.05.2025
NOVATURAS (NTU)	8,9200	3,72%	8,9200	8,9200	8,9200	1	9	16.05.2025
NOVAVISGR (NVG)	1,5900	2,98%	1,5520	1,5900	1,5380	46 783	72 717	16.05.2025
NOVITA (NVT)	104,0000	7,44%	96,0000	105,0000	96,0000	1 187	115 050	16.05.2025
NTCAPITAL (NTC)	0,6500	1,88%	0,6580	0,6620	0,6380	138 670	90 612	16.05.2025
NTTSYSTEM (NTT)	9,1600	0,22%	9,2800	9,4200	9,1400	4 590	42 182	16.05.2025
ODLEWNIE (ODL)	9,4400	1,51%	9,2800	9,4400	9,2200	1 241	11 575	16.05.2025
ONDE (OND)	11,3800	3,27%	11,1400	11,7200	10,9400	79 877	918 377	16.05.2025
ONESANO (ONO)	0,9200	-5,54%	0,9420	0,9500	0,9160	83 172	76 927	16.05.2025
OPONEO.PL (OPN)	103,5000	2,48%	101,0000	103,5000	100,0000	33 106	3 355 200	16.05.2025
OPTEAM (OPM)	4,0000	-0,99%	4,0000	4,0000	4,0000	48	192	16.05.2025
ORANGEPL (OPL)	9,6740	0,62%	9,6180	9,7400	9,5700	903 609	8 705 965	16.05.2025
ORCOGROUP (OPG)	4,0000	6,38%	4,0000	4,0000	4,0000	600	2 400	16.05.2025
ORZBIALY (OBL)	36,8000	0,55%	36,6000	36,8000	36,6000	746	27 413	16.05.2025
OTLOG (OTS)	18,1000	0,00%	18,6000	18,6000	17,1600	11 416	205 230	16.05.2025
OTMUCHOW (OTM)	4,5400	-0,22%	4,5500	4,5500	4,3400	2 562	11 310	16.05.2025
PAMAPOL (PMP)	2,5700	-	-	-	-	-	-	16.05.2025
PANOVA (NVA)	14,5500	1,04%	14,6000	14,7000	14,5000	11 800	172 420	16.05.2025
PASSUS (PAS)	53,4000	0,00%	53,4000	55,0000	52,6000	1 104	58 811	16.05.2025
PATENTUS (PAT)	3,7000	3,35%	3,6000	3,7500	3,5800	133 458	486 661	16.05.2025
PBG	0,0180	-	-	-	-	-	-	16.05.2025
PBSFINANSE (PBF)	0,6500	-	-	-	-	-	-	16.05.2025
PCCEXOL (PCX)	2,4100	0,00%	2,4100	2,4100	2,3600	6 460	15 415	16.05.2025
PCCROKITA (PCR)	75,3000	-0,53%	76,0000	76,3000	75,3000	1 164	88 285	16.05.2025
PCFGROUP (PCF)	9,3900	-2,09%	9,6700	9,6700	9,3500	10 576	99 697	16.05.2025
PEKABEX (PBX)	21,0000	-1,41%	21,4000	21,4000	20,5000	12 823	268 697	16.05.2025
PEKAO (PEO)	181,8000	0,50%	182,2500	183,8000	179,7500	518 376	94 015 078	16.05.2025
Reklama
PEPCO (PCO)	18,3550	-0,11%	18,3050	18,7200	18,1700	1 103 885	20 281 453	16.05.2025	Reklama
PEPEES (PPS)	0,8300	0,00%	0,8300	0,8500	0,8250	46 787	38 866	16.05.2025
PGE	9,5940	6,36%	9,4700	10,0600	9,4400	9 212 307	89 741 455	16.05.2025
PGFGROUP (PGV)	0,6740	-	-	-	-	-	-	16.05.2025
PHARMENA (PHR)	3,9900	-1,48%	4,0000	4,1000	3,9700	6 488	25 924	16.05.2025
PHN	10,4000	1,46%	10,5000	10,5000	10,2500	171	1 772	16.05.2025
PHOTON (PEN)	3,4400	-0,29%	3,4500	3,4500	3,4200	10 592	36 444	16.05.2025
PKNORLEN (PKN)	72,3900	0,96%	71,7000	72,8500	71,7000	2 245 164	162 073 305	16.05.2025
PKOBP (PKO)	77,1600	-0,59%	77,6800	78,3800	76,1600	1 840 412	141 745 033	16.05.2025
PKPCARGO (PKP)	17,6400	0,11%	17,8000	18,0300	17,5100	47 314	840 437	16.05.2025
PLAYWAY (PLW)	302,0000	-0,49%	304,0000	304,5000	298,5000	2 452	737 164	16.05.2025
PLAZACNTR (PLZ)	2,5800	-0,77%	2,5700	2,5800	2,5050	955	2 422	16.05.2025
PMPG (PGM)	2,3200	0,43%	2,3200	2,3200	2,2400	3 050	6 918	16.05.2025
POLENERGIA (PEP)	68,6000	-0,58%	69,8000	70,0000	68,0000	3 154	216 082	16.05.2025
POLICE (PCE)	9,0200	-1,31%	9,1400	9,1400	9,0200	1 180	10 698	16.05.2025
POLIMEXMS (PXM)	4,5200	-1,53%	4,5900	4,6100	4,4600	570 846	2 569 717	16.05.2025
POLTREG (PTG)	36,7000	4,86%	35,1000	36,8000	35,0000	257	9 008	16.05.2025
POLWAX (PWX)	1,3600	-1,09%	1,3700	1,4100	1,3150	33 874	45 671	16.05.2025
PRAGMAINK (PRI)	3,7200	0,00%	3,7200	3,7200	3,7200	25	93	16.05.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	16.05.2025
PROCHEM (PRM)	24,5000	-3,16%	25,0000	25,0000	24,2000	1 337	32 689	16.05.2025
PROJPRZEM (PJP)	14,7000	2,08%	14,7000	14,7000	14,2000	1 827	26 268	16.05.2025
PROTEKTOR (PRT)	1,7350	-	-	-	-	-	-	16.05.2025
PTWP (PTW)	77,5000	1,97%	77,5000	78,0000	77,0000	980	75 679	16.05.2025
PULAWY (ZAP)	54,2000	-0,37%	54,4000	54,4000	53,0000	316	16 929	16.05.2025
PURE (PUR)	8,6000	-1,60%	8,5000	8,8000	8,5000	27 996	239 473	16.05.2025
PZU	63,3200	0,25%	63,7600	64,3800	63,1600	1 447 411	91 975 862	16.05.2025
QUANTUM (QNT)	24,0000	-	-	-	-	-	-	16.05.2025
QUERCUS (QRS)	11,4500	-0,43%	11,4500	11,5000	11,2000	10 823	123 215	16.05.2025
RAEN (RAE)	0,3395	-13,39%	0,3900	0,3915	0,3295	758 807	269 071	16.05.2025
RAFAKO (RFK)	1,1580	-2,69%	1,1880	1,2200	1,1300	2 473 857	2 884 753	16.05.2025
RAFAMET (RAF)	88,0000	-1,12%	87,0000	91,5000	84,0000	8 256	723 157	16.05.2025
RAINBOW (RBW)	166,9000	-0,54%	168,3000	170,6000	164,8000	41 125	6 876 450	16.05.2025
RANKPROGR (RNK)	4,7350	-4,25%	4,8550	4,9300	4,6350	31 459	148 894	16.05.2025
RAWLPLUG (RWL)	17,7500	2,01%	17,9000	18,2000	17,0500	1 002	17 814	16.05.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	16.05.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	16.05.2025
REINHOLD (RHD)	0,0755	-	-	-	-	-	-	16.05.2025
REINO (RNC)	1,0500	-0,94%	1,1600	1,1600	1,0500	2 815	3 013	16.05.2025
RELPOL (RLP)	5,4600	0,37%	5,4000	5,5000	5,3800	1 843	9 984	16.05.2025
REMAK (RMK)	13,1500	-0,38%	13,1500	13,1500	12,8000	154	1 975	16.05.2025
RENDER (RND)	87,8000	-1,13%	82,4000	87,8000	82,4000	5	417	16.05.2025
ROPCZYCE (RPC)	23,4000	-0,43%	23,4000	23,4000	23,2000	253	5 888	16.05.2025
RYVU (RVU)	33,1500	0,45%	32,5000	34,0000	32,5000	56 144	1 861 690	16.05.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	16.05.2025
SANOK (SNK)	21,4000	-1,38%	21,8000	22,5000	21,3000	46 105	998 861	16.05.2025
SANPL (SPL)	534,2000	1,71%	529,0000	536,8000	528,8000	107 406	57 303 664	16.05.2025
SANTANDER (SAN)	29,0850	0,64%	29,0000	29,4400	29,0000	488	14 193	16.05.2025
SANWIL (SNW)	1,4700	1,38%	1,4500	1,4700	1,4000	57 725	82 714	16.05.2025
SCPFL (SCP)	168,8000	-1,75%	172,2000	172,6000	168,6000	2 575	439 860	16.05.2025
SECOGROUP (SWG)	27,2000	0,74%	27,2000	27,2000	27,2000	201	5 467	16.05.2025
SEKO (SEK)	9,4400	0,64%	9,3400	9,4400	9,3400	3 331	31 267	16.05.2025
SELENAFM (SEL)	38,9000	0,52%	38,0000	38,9000	38,0000	603	23 072	16.05.2025
SELVITA (SLV)	39,0000	-0,51%	39,8000	40,3000	39,0000	13 392	527 371	16.05.2025
SERINUS (SEN)	0,7200	-23,08%	0,9100	0,9120	0,6900	426 661	341 832	16.05.2025
SFINKS (SFS)	0,4460	1,36%	0,4380	0,4590	0,4280	162 522	71 540	16.05.2025
SHOPER (SHO)	43,7000	-0,91%	44,0000	44,0000	43,0000	12 250	532 579	16.05.2025
SILVAIR-REGS (SVRS)	4,6400	24,73%	3,7200	4,6400	3,7200	10 273	40 953	16.05.2025
SILVANO (SFG)	5,4000	0,00%	5,2200	5,4000	5,2200	2 800	15 080	16.05.2025
SIMFABRIC (SIM)	1,8840	8,28%	1,7400	2,0400	1,7400	183 593	352 505	16.05.2025
SKARBIEC (SKH)	26,3000	-1,50%	26,3000	26,3000	25,7000	463	12 125	16.05.2025
SKYLINE (SKL)	1,5300	-1,29%	1,5300	1,5300	1,5300	250	383	16.05.2025
SNIEZKA (SKA)	86,8000	2,12%	85,0000	86,8000	85,0000	239	20 621	16.05.2025
SOHODEV (SHD)	0,3500	-5,41%	0,3700	0,3700	0,3500	25 713	9 513	16.05.2025
SONEL (SON)	17,7000	0,57%	17,2000	17,7000	17,0500	1 583	27 772	16.05.2025
SOPHARMA (SPH)	13,6000	8,80%	13,0000	13,6000	13,0000	496	6 733	16.05.2025
SPYROSOFT (SPR)	550,0000	-0,72%	560,0000	564,0000	550,0000	591	325 402	16.05.2025
STALEXP (STX)	2,9300	1,03%	2,9200	2,9450	2,9150	66 260	194 454	16.05.2025
STALPROD (STP)	253,0000	-0,78%	258,0000	258,0000	253,0000	266	67 589	16.05.2025
STALPROFI (STF)	8,3200	-0,24%	8,3800	8,3800	8,3000	3 584	29 854	16.05.2025
Reklama
STAPORKOW (ZUK)	3,0800	-4,35%	3,2200	3,2200	3,0200	10 256	32 311	16.05.2025	Reklama
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	16.05.2025
SUNEX (SNX)	7,3200	0,83%	7,2700	7,4800	7,1500	7 197	52 220	16.05.2025
SYGNITY (SGN)	95,0000	3,26%	92,0000	95,0000	90,2000	2 750	253 538	16.05.2025
SYNEKTIK (SNT)	225,2000	-1,66%	229,2000	231,4000	225,2000	8 481	1 929 115	16.05.2025
TALEX (TLX)	20,6000	1,98%	20,2000	20,6000	20,0000	517	10 373	16.05.2025
TARCZYNSKI (TAR)	134,0000	1,52%	132,5000	134,0000	132,0000	743	99 186	16.05.2025
TATRY (TMR)	84,0000	-	-	-	-	-	-	16.05.2025
TAURONPE (TPE)	7,2140	4,85%	6,8820	7,2920	6,8820	7 907 455	56 473 224	16.05.2025
TBULL (TBL)	3,4200	0,00%	3,4200	3,4200	3,4200	2 505	8 567	16.05.2025
TENDERHUT (THG)	5,8000	-	-	-	-	-	-	16.05.2025
TERMOREX (TRR)	0,7100	0,00%	0,7100	0,7100	0,7050	2 715	1 925	16.05.2025
TESGAS (TSG)	2,4600	0,00%	2,4600	2,4900	2,4500	2 447	6 022	16.05.2025
TEXT (TXT)	56,8500	0,71%	56,7500	57,2000	56,0000	23 889	1 350 064	16.05.2025
TORPOL (TOR)	39,2500	-0,13%	39,3000	39,6000	39,2000	5 416	212 807	16.05.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	16.05.2025
TOYA (TOA)	8,2100	0,00%	8,2000	8,4300	8,0300	280 504	2 305 259	16.05.2025
TRAKCJA (TRK)	2,1800	-0,68%	2,1950	2,1950	2,1600	40 555	87 907	16.05.2025
TRANSPOL (TRN)	3,0400	-3,49%	3,1800	3,1800	2,9600	32 622	99 124	16.05.2025
TRITON (TRI)	2,5000	-	-	-	-	-	-	16.05.2025
TSGAMES (TEN)	96,1000	-0,62%	97,4000	97,4000	96,1000	16 145	1 558 830	16.05.2025
ULMA (ULM)	59,0000	-0,84%	61,0000	61,0000	59,0000	5	299	16.05.2025
ULTGAMES (ULG)	9,6800	0,41%	9,6000	9,8400	9,5800	17 875	173 695	16.05.2025
UNFOLD (UNF)	1,2800	0,00%	1,2800	1,2800	1,2800	3	4	16.05.2025
UNIBEP (UNI)	11,7000	-2,09%	11,9500	12,0000	11,6500	4 778	56 626	16.05.2025
UNICREDIT (UCG)	238,0000	0,42%	238,0000	238,0000	238,0000	68	16 184	16.05.2025
UNIMA (U2K)	8,0400	1,01%	8,0400	8,0600	7,9400	450	3 616	16.05.2025
UNIMOT (UNT)	149,8000	-0,40%	150,2000	151,4000	148,0000	6 847	1 022 615	16.05.2025
URTESTE (URT)	86,0000	1,18%	86,0000	86,0000	86,0000	1	86	16.05.2025
VERCOM (VRC)	122,2000	0,16%	122,2000	123,0000	121,4000	2 274	278 161	16.05.2025
VIGOPHOTN (VGO)	520,0000	0,00%	520,0000	524,0000	518,0000	2 038	1 059 264	16.05.2025
VINDEXUS (VIN)	11,5000	-2,13%	11,6500	11,6500	11,3000	6 154	70 786	16.05.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	16.05.2025
VIVID (VVD)	0,6260	-0,95%	0,6400	0,6400	0,6100	84 304	52 225	16.05.2025
VOTUM (VOT)	44,4500	-0,78%	44,9000	44,9000	44,3000	13 620	608 408	16.05.2025
VOXEL (VOX)	166,6000	0,36%	164,0000	166,6000	162,0000	4 973	822 758	16.05.2025
VRG	3,7900	-0,26%	3,8000	3,8000	3,7600	17 322	65 643	16.05.2025
WARIMPEX (WXF)	2,8600	-0,69%	2,9000	2,9000	2,8500	3 935	11 254	16.05.2025
WASKO (WAS)	1,8000	0,00%	1,8050	1,8300	1,7750	32 348	57 838	16.05.2025
WAWEL (WWL)	646,0000	2,54%	630,0000	648,0000	630,0000	10	6 430	16.05.2025
WIELTON (WLT)	6,4900	-5,12%	6,0500	6,5400	5,9200	806 366	5 077 642	16.05.2025
WIKANA (WIK)	6,9000	0,73%	6,8500	6,9000	6,8000	9 894	67 765	16.05.2025
WINVEST (WIS)	0,2820	-11,88%	0,2820	0,2820	0,2820	10 545	2 974	16.05.2025
WIRTUALNA (WPL)	99,2000	-0,80%	99,9000	101,8000	98,4000	9 523	949 346	16.05.2025
WITTCHEN (WTN)	21,0500	-0,24%	21,2000	21,2500	20,5500	21 846	455 952	16.05.2025
XPLUS (XPL)	3,5000	-4,63%	3,6600	3,6600	3,4000	31 513	111 486	16.05.2025
XTPL (XTP)	101,6000	-2,12%	102,6000	102,6000	100,2000	647	65 143	16.05.2025
XTRADEBDM (XTB)	85,8000	-0,46%	86,2000	87,0000	85,1800	309 250	26 537 429	16.05.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	16.05.2025
ZABKA (ZAB)	22,4000	-0,71%	22,5600	22,8700	22,3600	2 358 518	53 166 889	16.05.2025
ZAMET (ZMT)	0,8920	0,00%	0,8940	0,8940	0,8720	11 386	10 072	16.05.2025
ZEPAK (ZEP)	24,9000	-2,92%	25,5500	25,9500	24,2500	122 009	3 078 187	16.05.2025
ZREMB (ZRE)	8,0000	0,63%	7,9200	8,0900	7,8900	21 433	171 040	16.05.2025
ZUE	8,9000	1,60%	8,7600	8,9000	8,7600	2 684	23 649	16.05.2025

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.