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	83 712,63	-0,26%	84 034,40	84 359,79	83 453,32	83 934,36	920 702 032	26.07.2024
WIG20	2 407,15	-0,35%	2 417,66	2 428,54	2 398,97	2 415,63	763 018 633	26.07.2024
WIG30	3 010,88	-0,30%	3 022,67	3 034,48	2 999,38	3 020,08	820 626 743	26.07.2024
mWIG40	6 170,84	-0,17%	6 183,78	6 216,85	6 134,29	6 181,10	87 383 008	26.07.2024
sWIG80	24 459,40	0,40%	24 438,24	24 547,43	24 381,39	24 362,42	41 104 252	26.07.2024
WIG-BANKI	13 167,97	-0,57%	13 245,96	13 348,84	13 129,08	13 243,63	183 701 204	26.07.2024
WIG-BUDOW	8 383,82	0,76%	8 354,17	8 406,08	8 307,46	8 320,47	14 617 041	26.07.2024
WIG-CHEMIA	8 253,55	0,20%	8 274,45	8 335,88	8 161,29	8 237,45	2 486 225	26.07.2024
WIG-ENERG	2 575,93	0,45%	2 583,38	2 584,88	2 556,97	2 564,48	14 642 905	26.07.2024
WIG-INFO	5 314,57	-0,88%	5 353,35	5 390,41	5 301,17	5 361,78	11 611 797	26.07.2024
WIG-MEDIA	7 459,54	-0,51%	7 554,75	7 565,16	7 406,00	7 497,47	2 214 119	26.07.2024
WIG-NRCHOM	4 086,91	-0,16%	4 099,73	4 122,21	4 078,78	4 093,50	1 758 911	26.07.2024
WIG-PALIWA	6 538,34	-0,14%	6 551,02	6 595,09	6 522,18	6 547,68	53 261 287	26.07.2024
WIG-Poland	87 414,34	-0,28%	87 602,90	87 602,90	87 414,34	87 660,26	900 149 843	26.07.2024
WIG-SPOZYW	2 439,84	0,28%	2 435,39	2 457,08	2 408,72	2 432,98	1 644 510	26.07.2024
WIG20lev	447,80	-0,72%	451,72	455,78	444,74	451,03	763 018 633	26.07.2024
WIG20short	3 310,42	0,38%	3 296,07	3 321,58	3 281,21	3 297,79	763 018 633	26.07.2024
GPWB-B1Y3Y	1 192,18	0,00%	1 191,79	1 192,18	1 191,79	1 192,23	-	26.07.2024
GPWB-B1Y4Y	1 192,48	-0,02%	1 192,14	1 192,48	1 192,14	1 192,73	-	26.07.2024
GPWB-B1Y5Y	1 188,54	-0,02%	1 187,97	1 188,54	1 187,97	1 188,80	-	26.07.2024
GPWB-B3Y5Y	1 193,55	-0,04%	1 192,78	1 193,55	1 192,78	1 194,03	-	26.07.2024
GPWB-B5Y	1 184,96	-0,13%	1 183,90	1 184,96	1 183,90	1 186,46	-	26.07.2024
GPWB-BWZ	1 206,34	0,02%	1 206,28	1 206,34	1 206,28	1 206,04	-	26.07.2024
INNOVATOR	1 416,85	-0,05%	1 423,43	1 423,43	1 416,85	1 417,62	89 710 089	26.07.2024
mWIG40dvp	190,53	0,00%	190,53	190,53	190,53	190,53	87 383 008	26.07.2024
mWIG40TR	9 253,60	-0,17%	9 273,37	9 322,60	9 198,80	9 268,99	87 383 008	26.07.2024
mWIG40TRlv	11 785,48	-0,35%	11 835,93	11 961,56	11 645,64	11 826,53	87 383 008	26.07.2024
mWIG40TRsh	2 914,01	0,20%	2 907,81	2 931,21	2 892,36	2 908,31	87 383 008	26.07.2024
sWIG80dvp	546,97	0,00%	546,97	546,97	546,97	546,97	41 104 252	26.07.2024
sWIG80TR	36 491,17	0,40%	36 459,60	36 622,50	36 374,78	36 346,47	41 104 252	26.07.2024
WIG140	1 619,84	-0,27%	1 626,25	1 632,77	1 614,77	1 624,30	891 505 893	26.07.2024
WIG20dvp	70,39	0,00%	70,39	70,39	70,39	70,39	763 018 633	26.07.2024
WIG20TR	4 932,73	-0,35%	4 954,19	4 976,57	4 915,98	4 950,11	763 018 633	26.07.2024
WIG20TRlev	3 721,01	-0,72%	3 753,50	3 787,39	3 695,64	3 747,89	763 018 633	26.07.2024
WIG20TRsht	3 286,83	0,38%	3 272,64	3 297,91	3 257,83	3 274,35	763 018 633	26.07.2024
WIG30TR	6 071,12	-0,30%	6 094,90	6 118,71	6 047,95	6 089,67	820 626 743	26.07.2024
WIG-CEE	1 882,77	-0,06%	1 898,37	1 898,37	1 882,77	1 883,91	1 032 916	26.07.2024
WIGdiv	1 757,02	-0,24%	1 764,94	1 770,27	1 755,76	1 761,23	110 344 071	26.07.2024
WIG.GAMES	17 325,00	-1,24%	17 603,67	17 665,45	17 303,17	17 541,97	25 297 132	26.07.2024
WIG-GORNIC	4 413,83	-0,14%	4 442,83	4 462,02	4 386,12	4 420,23	97 733 995	26.07.2024
WIG-GRY	15 485,47	-1,14%	15 642,69	15 794,07	15 460,51	15 664,28	30 372 165	26.07.2024
WIGind	15 097,67	0,47%	15 103,05	15 157,26	15 024,66	15 027,19	23 586 064	26.07.2024
WIG-LEKI	3 679,36	-0,36%	3 712,08	3 768,55	3 679,36	3 692,59	13 392 324	26.07.2024
WIGmed	19 623,30	0,86%	19 533,73	19 706,87	19 506,66	19 456,08	40 537 657	26.07.2024
WIG-MOTO	7 710,69	-0,64%	7 813,63	7 817,81	7 634,03	7 760,40	2 710 839	26.07.2024
WIG.MS-BAS	11 999,32	0,15%	11 998,07	12 072,73	11 914,91	11 981,84	109 714 566	26.07.2024
WIG.MS-ECM	7 422,82	-0,46%	7 481,76	7 539,86	7 326,46	7 456,96	283 581 659	26.07.2024
WIG.MS-FIN	16 250,10	-0,26%	16 304,06	16 414,14	16 163,08	16 291,78	199 538 595	26.07.2024
WIG-ODZIEZ	9 842,03	-0,63%	9 847,99	9 861,81	9 710,14	9 904,07	65 324 686	26.07.2024
WIGtechTR	14 387,10	-0,34%	14 448,88	14 509,63	14 316,86	14 436,32	65 047 398	26.07.2024
WIG-Ukrain	270,15	3,17%	258,72	270,15	258,72	261,86	870 271	26.07.2024

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,0350	0,83%	3,0100	3,0350	2,9400	9 686	29 062	26.07.2024	Reklama
08OCTAVA (08N)	0,9550	-	-	-	-	-	-	26.07.2024
11BIT (11B)	612,0000	-1,45%	621,0000	628,0000	611,0000	949	584 195	26.07.2024
3RGAMES (3RG)	0,3060	-1,29%	0,3100	0,3130	0,3060	19 479	6 006	26.07.2024
ABPL (ABE)	98,6000	-2,86%	101,5000	103,0000	98,6000	1 684	168 476	26.07.2024
ACAUTOGAZ (ACG)	28,1000	1,44%	27,4000	28,2000	27,2000	4 884	135 560	26.07.2024
ACTION (ACT)	20,2500	0,00%	20,2500	20,4000	20,0000	3 752	75 912	26.07.2024
ADIUVO (ADV)	0,4520	32,94%	0,3570	0,4520	0,3570	98 674	39 276	26.07.2024
AGORA (AGO)	10,4800	0,58%	10,5000	10,5000	10,3200	1 371	14 334	26.07.2024
AGROTON (AGT)	3,5700	2,59%	3,5700	3,5700	3,4800	1 676	5 881	26.07.2024
AIGAMES (ALG)	1,2100	-4,72%	1,2100	1,2650	1,2100	1 966	2 399	26.07.2024
AILLERON (ALL)	18,1200	-2,05%	18,5000	18,6000	18,0600	5 269	95 961	26.07.2024
AIRWAY (AWM)	0,2470	5,11%	0,2350	0,2585	0,2305	680 595	171 032	26.07.2024
ALIOR (ALR)	96,1400	-2,48%	97,1200	98,4000	95,7600	276 152	26 653 755	26.07.2024
ALLEGRO (ALE)	35,5000	0,25%	35,4200	35,6550	35,1150	703 504	24 886 671	26.07.2024
ALTA (AAT)	2,8000	1,08%	2,7600	2,8000	2,7300	18 132	49 973	26.07.2024
ALTUSTFI (ALI)	2,2900	-0,43%	2,2900	2,3000	2,2500	3 211	7 371	26.07.2024
AMBRA (AMB)	24,5000	-0,41%	24,9500	24,9500	24,4000	5 807	142 608	26.07.2024
AMICA (AMC)	66,0000	0,15%	66,3000	66,8000	65,6000	2 835	187 101	26.07.2024
AMPLI (APL)	0,9000	-10,00%	0,9000	0,9000	0,9000	100	90	26.07.2024
AMREST (EAT)	24,7000	0,41%	24,5500	24,8000	24,4500	18 886	464 247	26.07.2024
ANSWEAR (ANR)	23,9000	1,27%	23,9500	23,9500	23,6000	760	18 135	26.07.2024
APATOR (APT)	18,0000	-0,55%	18,1000	18,1000	18,0000	2 651	47 761	26.07.2024
APLISENS (APN)	22,8000	0,00%	22,8000	22,8000	22,4000	1 615	36 197	26.07.2024
APSENERGY (APE)	2,4000	0,00%	2,4000	2,4000	2,4000	8	19	26.07.2024
ARCHICOM (ARH)	32,5000	-1,22%	32,9000	32,9000	31,1000	3 127	99 616	26.07.2024
ARCTIC (ATC)	21,2200	-0,09%	21,3400	21,3400	20,7800	25 417	534 343	26.07.2024
ARTIFEX (ART)	23,2000	0,87%	23,3000	23,3000	22,7000	5 081	116 622	26.07.2024
ASBIS (ASB)	21,8600	0,83%	21,7000	22,0000	21,6800	52 653	1 152 580	26.07.2024
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	26.07.2024
ASSECOBS (ABS)	54,4000	2,64%	53,2000	55,0000	53,2000	1 119	61 017	26.07.2024
ASSECOPOL (ACP)	83,2500	-1,60%	84,7000	84,9500	82,9500	19 924	1 664 824	26.07.2024
ASSECOSEE (ASE)	49,4000	-0,20%	49,0000	49,4000	48,6000	751	36 754	26.07.2024
ASTARTA (AST)	30,6500	5,69%	29,0000	30,8500	29,0000	26 180	787 332	26.07.2024
ATAL (1AT)	48,5500	-0,21%	49,6000	50,2000	48,5000	2 924	144 503	26.07.2024
ATENDE (ATD)	3,0000	1,01%	2,9700	3,0000	2,9500	15 449	45 807	26.07.2024
ATLANTAPL (ATP)	18,3500	-1,34%	18,6000	18,6000	18,3500	113	2 096	26.07.2024
ATLANTIS (ATS)	2,3900	-0,42%	2,3900	2,3900	2,3900	5	12	26.07.2024
ATMGRUPA (ATG)	4,3800	0,69%	4,3600	4,4200	4,3500	11 773	51 617	26.07.2024
ATREM (ATR)	11,8000	-0,42%	11,9000	12,2000	11,7500	1 427	16 909	26.07.2024
AUTOPARTN (APR)	21,7500	-1,36%	22,0000	22,1500	21,4000	99 327	2 162 506	26.07.2024
BBIDEV (BBD)	4,2500	1,19%	4,2600	4,2600	4,1500	1 053	4 380	26.07.2024
BEDZIN (BDZ)	26,0500	0,39%	26,0000	26,4000	25,7000	1 367	35 539	26.07.2024
BENEFIT (BFT)	2 550,0000	3,24%	2 470,0000	2 595,0000	2 445,0000	2 393	6 005 820	26.07.2024
BEST (BST)	20,8000	-0,95%	20,8000	20,8000	20,4000	20	416	26.07.2024
BETACOM (BCM)	4,0800	-1,92%	4,3200	4,3200	4,0800	3 436	14 185	26.07.2024
BIGCHEESE (BCS)	16,3000	-22,20%	19,0000	19,0000	16,3000	206 197	3 483 685	26.07.2024
BIOCELTIX (BCX)	63,0000	-1,87%	64,6000	64,6000	62,2000	6 797	427 954	26.07.2024
BIOMAXIMA (BMX)	16,9500	-0,29%	17,0000	17,0000	16,7500	1 805	30 559	26.07.2024
BIOMEDLUB (BML)	5,1400	1,78%	5,0100	5,2100	4,9800	73 664	376 388	26.07.2024
BIOPLANET (BIP)	17,9000	-3,76%	18,5000	18,5000	17,9000	455	8 148	26.07.2024
BIOTON (BIO)	3,5300	2,17%	3,4600	3,6450	3,4350	173 809	615 796	26.07.2024
BLOOBER (BLO)	22,8500	-0,65%	23,0000	23,0000	22,5000	916	20 779	26.07.2024
BNPPPL (BNP)	99,0000	0,20%	97,6000	102,0000	97,6000	1 718	170 213	26.07.2024
BOGDANKA (LWB)	25,7200	0,86%	25,5000	25,9000	25,3200	16 401	421 796	26.07.2024
BOOMBIT (BBT)	11,1500	2,76%	10,9500	11,3000	10,7500	761	8 468	26.07.2024
BORYSZEW (BRS)	5,4700	0,18%	5,4600	5,5300	5,4300	5 911	32 360	26.07.2024
BOS	13,3000	-0,37%	13,4500	13,5000	13,3000	2 870	38 593	26.07.2024
BOWIM (BOW)	6,3700	-0,31%	6,3900	6,4000	6,3100	1 960	12 415	26.07.2024
BRAND24 (B24)	47,2000	-0,21%	47,2000	47,4000	47,1000	317	14 968	26.07.2024
BRASTER (BRA)	0,5800	-	-	-	-	-	-	26.07.2024
BUDIMEX (BDX)	645,5000	1,02%	639,0000	646,5000	634,5000	11 465	7 362 555	26.07.2024
BUMECH (BMC)	12,3800	1,48%	12,3000	12,3800	12,0600	3 328	40 855	26.07.2024
CAPITAL (CPA)	0,8000	11,11%	0,7300	0,8000	0,7300	300	233	26.07.2024
CAPITEA (CAP)	0,4970	-1,00%	0,5000	0,5020	0,4920	45 206	22 481	26.07.2024
CAPTORTX (CTX)	78,8000	2,34%	77,0000	79,0000	76,6000	989	76 843	26.07.2024
CASPAR (CSR)	8,5500	0,00%	8,5500	8,5500	8,5500	2	17	26.07.2024
CAVATINA (CAV)	14,0000	-1,06%	14,3000	14,3500	13,8500	1 017	14 211	26.07.2024
CCC	119,0000	2,32%	116,7000	119,0000	114,3000	84 446	9 859 571	26.07.2024
CCENERGY (CCE)	0,3540	-11,06%	0,3540	0,3540	0,3540	5 000	1 770	26.07.2024
Reklama
CDPROJEKT (CDR)	155,4500	-1,14%	157,2500	158,9500	155,1000	151 590	23 760 789	26.07.2024	Reklama
CDRL (CDL)	12,2000	-1,61%	12,4000	12,5000	11,8000	1 526	18 322	26.07.2024
CELTIC (CPD)	3,6000	-4,76%	3,6000	3,7400	3,5000	1 961	7 065	26.07.2024
CEZ	153,9000	0,72%	152,8000	153,9000	152,0000	18	2 758	26.07.2024
CFI	0,2250	0,00%	0,2250	0,2250	0,2250	75	17	26.07.2024
CIGAMES (CIG)	1,5910	-0,56%	1,6070	1,6090	1,5800	175 484	278 868	26.07.2024
CITYSERV (CTS)	5,7000	-2,56%	5,7500	5,7500	5,7000	936	5 353	26.07.2024
CLNPHARMA (CLN)	28,4000	-3,57%	29,6500	29,9500	28,1000	130 042	3 769 160	26.07.2024
CLOUD (CLD)	66,6000	-0,60%	68,2000	68,2000	66,2000	83	5 503	26.07.2024
COALENERG (CLE)	1,0540	0,38%	1,0440	1,0540	1,0400	6 860	7 207	26.07.2024
COGNOR (COG)	7,9200	0,89%	7,8500	7,9450	7,8350	32 961	259 330	26.07.2024
COLUMBUS (CLC)	5,1600	-2,09%	5,2800	5,3000	5,0600	47 832	248 515	26.07.2024
COMARCH (CMR)	319,5000	-1,39%	325,0000	327,0000	319,5000	3 832	1 231 345	26.07.2024
COMP (CMP)	106,0000	0,95%	105,0000	107,5000	104,5000	3 509	370 689	26.07.2024
COMPERIA (CPL)	5,6000	-	-	-	-	-	-	26.07.2024
COMPREMUM (CPR)	2,0900	-0,48%	2,1100	2,1100	2,0600	14 960	31 179	26.07.2024
CORMAY (CRM)	0,5400	-1,46%	0,5360	0,5440	0,5360	25 510	13 740	26.07.2024
CREEPYJAR (CRJ)	491,0000	0,31%	490,0000	495,0000	488,0000	158	77 522	26.07.2024
CREOTECH (CRI)	192,0000	-2,78%	197,5000	197,5000	190,5000	2 200	424 896	26.07.2024
CYBERFLKS (CBF)	130,0000	-0,76%	132,0000	132,0000	128,5000	2 194	284 961	26.07.2024
CYFRPLSAT (CPS)	12,9100	0,08%	12,9400	13,1500	12,6300	990 193	12 809 735	26.07.2024
CZTOREBKA (CZT)	0,5200	-4,59%	0,5250	0,5250	0,5200	2 030	1 056	26.07.2024
DADELO (DAD)	24,0000	1,27%	23,7000	24,5000	23,0000	3 862	92 464	26.07.2024
DATAWALK (DAT)	54,8000	-1,08%	55,7000	57,6000	53,7000	9 843	547 598	26.07.2024
DBENERGY (DBE)	11,9000	0,42%	11,8000	12,0000	11,8000	285	3 376	26.07.2024
DEBICA (DBC)	98,6000	-1,00%	99,0000	99,4000	98,2000	1 536	151 700	26.07.2024
DECORA (DCR)	57,0000	-2,40%	58,2000	58,4000	56,6000	680	39 137	26.07.2024
DEKPOL (DEK)	60,0000	4,17%	57,6000	60,4000	57,6000	11 301	677 174	26.07.2024
DELKO (DEL)	8,6200	-1,60%	8,7600	8,7600	8,6200	608	5 307	26.07.2024
DEVELIA (DVL)	5,7000	-0,52%	5,7300	5,7500	5,7000	33 194	189 934	26.07.2024
DGA	17,9000	0,00%	18,4000	18,4000	17,3000	549	9 760	26.07.2024
DIGITANET (DIG)	49,7000	3,54%	48,0000	49,7000	47,6000	3 493	169 896	26.07.2024
DIGITREE (DTR)	9,2000	-	-	-	-	-	-	26.07.2024
DINOPL (DNP)	343,9000	-2,13%	353,7000	358,0000	336,9000	687 225	236 583 182	26.07.2024
DMGROUP (DMG)	3,7700	0,27%	3,8000	3,8000	3,7400	7 052	26 614	26.07.2024
DOMDEV (DOM)	163,4000	0,37%	162,8000	166,8000	162,2000	2 322	380 589	26.07.2024
DRAGOENT (DGE)	21,3000	-3,62%	22,6000	22,6000	20,4000	3 067	64 443	26.07.2024
DROZAPOL (DPL)	4,0700	-0,25%	4,0800	4,0800	4,0700	628	2 562	26.07.2024
ECHO (ECH)	4,1000	-0,97%	4,1100	4,1400	4,1000	15 766	64 715	26.07.2024
EDINVEST (EDI)	6,8800	0,00%	6,8800	6,8800	6,7200	101	690	26.07.2024
EFEKT (EFK)	6,3500	0,79%	6,3500	6,3500	6,3500	525	3 334	26.07.2024
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	26.07.2024
ELEKTROTI (ELT)	29,4500	0,17%	29,3500	29,9500	29,1000	22 976	678 393	26.07.2024
ELKOP (EKP)	0,5820	0,69%	0,5560	0,5920	0,5460	59 618	33 610	26.07.2024
EMCINSMED (EMC)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	26.07.2024
ENAP (ENP)	1,9500	3,72%	1,9500	1,9500	1,9500	1	2	26.07.2024
ENEA (ENA)	10,9100	-0,91%	11,0200	11,1500	10,8000	260 440	2 843 589	26.07.2024
ENELMED (ENE)	19,7000	1,03%	19,9000	19,9000	19,7000	638	12 598	26.07.2024
ENERGA (ENG)	12,7400	1,43%	12,7600	12,7600	12,5600	6 567	83 200	26.07.2024
ENERGOINS (ENI)	2,2600	-0,88%	2,2900	2,2900	2,1200	6 375	13 986	26.07.2024
ENTER (ENT)	61,3000	0,49%	61,9000	61,9000	59,9000	21 529	1 321 410	26.07.2024
ERBUD (ERB)	39,4000	-2,23%	40,5000	40,5000	39,3000	4 507	179 199	26.07.2024
ERG	53,0000	-	-	-	-	-	-	26.07.2024
ESOTIQ (EAH)	42,0000	-1,18%	42,0000	42,0000	41,3000	1 103	45 999	26.07.2024
ESTAR (EST)	1,4600	-	-	-	-	-	-	26.07.2024
EUCO (EUC)	1,0250	0,00%	1,0250	1,0250	1,0250	2	2	26.07.2024
EUROCASH (EUR)	11,7700	3,25%	11,5000	11,9400	11,4800	338 854	3 975 689	26.07.2024
EUROHOLD (EHG)	2,9000	2,11%	2,9000	2,9000	2,9000	4	12	26.07.2024
EUROTEL (ETL)	35,4000	0,28%	35,0000	35,4000	34,6000	2 603	90 754	26.07.2024
FABRITY (FAB)	33,0000	0,30%	32,9000	33,2000	32,1000	407	13 406	26.07.2024
FASING (FSG)	13,8000	-2,13%	13,8000	13,8000	13,8000	402	5 548	26.07.2024
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	26.07.2024
FEERUM (FEE)	6,9800	-1,41%	7,1800	7,1800	6,8600	2 958	20 409	26.07.2024
FERRO (FRO)	35,7000	0,00%	36,3000	36,3000	35,7000	3 612	129 519	26.07.2024
FERRUM (FER)	4,2400	0,00%	4,2400	4,2400	4,2000	411	1 726	26.07.2024
FMG	100,5000	-	-	-	-	-	-	26.07.2024
FON	5,0400	0,00%	4,9900	5,0400	4,9000	31	154	26.07.2024
FORTE SA (FTE)	20,3000	-1,93%	20,5000	20,7000	20,0000	2 562	52 041	26.07.2024
GAMEOPS (GOP)	22,0000	0,00%	22,2000	22,3000	21,1000	4 759	103 961	26.07.2024
GAMFACTOR (GIF)	11,7500	-0,42%	11,4500	11,9500	11,1000	8 587	97 073	26.07.2024
Reklama
GENOMTEC (GMT)	9,7600	1,14%	9,5000	9,9400	9,5000	11 540	111 494	26.07.2024	Reklama
GETIN (GTN)	0,5000	-0,20%	0,5010	0,5050	0,4940	113 740	56 948	26.07.2024
GIGROUP (GIG)	1,4500	0,00%	1,4500	1,4500	1,4400	450	651	26.07.2024
GOBARTO (GOB)	41,9000	0,00%	40,4000	41,9000	40,0000	86	3 474	26.07.2024
GPW	42,7500	1,54%	42,2000	42,7500	41,7500	60 659	2 564 988	26.07.2024
GREENX (GRX)	2,1500	-1,10%	2,1520	2,2200	2,1500	450 275	975 379	26.07.2024
GRENEVIA (GEA)	2,2800	2,47%	2,2900	2,3600	2,2600	204 778	471 053	26.07.2024
GRODNO (GRN)	10,3200	-2,46%	10,5000	10,5800	10,2000	6 739	69 250	26.07.2024
GRUPAAZOTY (ATT)	18,0600	1,06%	17,9100	18,2000	17,7300	125 529	2 258 855	26.07.2024
GRUPRACUJ (GPP)	59,6000	0,00%	60,0000	60,0000	57,8000	3 489	205 742	26.07.2024
GTC	4,7600	0,21%	4,8200	4,8300	4,7600	133	638	26.07.2024
HANDLOWY (BHW)	94,1000	-1,77%	95,5000	96,0000	94,1000	19 934	1 888 856	26.07.2024
HARPER (HRP)	5,5500	3,74%	5,5600	5,5600	5,3900	2 155	11 856	26.07.2024
HELIO (HEL)	27,6000	-1,43%	29,0000	29,0000	27,2000	1 475	41 075	26.07.2024
HERKULES (HRS)	0,8460	0,48%	0,8460	0,8460	0,8460	13 702	11 592	26.07.2024
HMINWEST (HMI)	47,8000	3,24%	46,4000	47,8000	46,4000	96	4 465	26.07.2024
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	26.07.2024
HUUUGE-S144 (HUGE)	21,0000	-0,94%	21,2000	21,7000	20,9000	15 837	334 055	26.07.2024
HYDROTOR (HDR)	30,0000	1,01%	29,7000	30,0000	29,7000	98	2 911	26.07.2024
IALBGR (IAG)	0,4110	-1,20%	0,4110	0,4110	0,4110	15	6	26.07.2024
IBSM (IBS)	83,8000	-2,33%	85,8000	86,0000	81,0000	123	10 142	26.07.2024
IDMPL (IDM)	0,5750	-	-	-	-	-	-	26.07.2024
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	26.07.2024
IFIRMA (IFI)	23,6000	3,96%	22,7000	23,6000	22,4000	1 604	37 208	26.07.2024
IFSA (IFR)	0,3930	-	-	-	-	-	-	26.07.2024
IIAAV (IIA)	117,0000	-	-	-	-	-	-	26.07.2024
IMCOMPANY (IMC)	12,3000	1,65%	12,1000	12,3000	11,3000	4 912	58 313	26.07.2024
IMMOBILE (GKI)	2,4000	0,84%	2,4200	2,4400	2,3600	7 377	17 742	26.07.2024
IMPERIO (IMP)	1,0800	-	-	-	-	-	-	26.07.2024
IMS	4,2100	1,69%	4,1400	4,2100	4,0600	6 195	25 603	26.07.2024
INC	2,2700	0,89%	2,2700	2,2700	2,2000	2 005	4 440	26.07.2024
INDYGO (IDG)	0,2500	-	-	-	-	-	-	26.07.2024
INGBSK (ING)	289,5000	-1,36%	291,0000	296,0000	289,5000	7 167	2 090 709	26.07.2024
INPRO (INP)	7,1500	0,00%	7,3500	7,3500	7,1500	348	2 489	26.07.2024
INSTALKRK (INK)	48,0000	-1,44%	48,7000	48,7000	48,0000	25	1 215	26.07.2024
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	26.07.2024
INTERBUD (ITB)	2,6600	2,31%	2,5200	2,6800	2,5200	2 896	7 585	26.07.2024
INTERCARS (CAR)	495,0000	-0,40%	501,0000	502,0000	488,0000	591	293 899	26.07.2024
INTERSPPL (IPO)	0,8060	0,00%	0,8060	0,8060	0,8040	80	64	26.07.2024
INTROL (INL)	9,5200	-1,65%	9,6800	9,6800	9,1600	3 513	32 588	26.07.2024
IPOPEMA (IPE)	3,1900	2,24%	3,1400	3,1900	3,1200	573	1 820	26.07.2024
IZOBLOK (IZB)	52,5000	0,00%	52,5000	52,5000	52,5000	65	3 413	26.07.2024
IZOLACJA (IZO)	3,3500	2,45%	3,3500	3,3500	3,2400	1 019	3 310	26.07.2024
IZOSTAL (IZS)	2,8500	1,06%	2,7800	2,8900	2,7600	10 052	28 374	26.07.2024
JRHOLDING (JRH)	7,3400	0,82%	7,1400	7,3600	7,1400	1 134	8 258	26.07.2024
JSW	27,3600	-0,07%	27,6900	27,8600	27,1800	178 518	4 897 076	26.07.2024
JWWINVEST (JWW)	3,5500	-0,28%	3,4600	3,5500	3,4600	3 058	10 820	26.07.2024
KCI	0,8680	0,46%	0,8460	0,8680	0,8420	9 649	8 135	26.07.2024
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	26.07.2024
KERNEL (KER)	12,1600	0,83%	12,0200	12,2800	12,0200	10 425	126 218	26.07.2024
KETY (KTY)	825,5000	-0,72%	839,5000	846,0000	823,5000	19 760	16 524 022	26.07.2024
KGHM (KGH)	131,3000	-0,15%	132,4500	132,8500	130,3500	694 466	91 432 537	26.07.2024
KGL	15,7000	-3,68%	16,3000	16,3000	15,7000	483	7 708	26.07.2024
KINOPOL (KPL)	17,8500	0,28%	18,1500	18,2000	17,8500	1 075	19 382	26.07.2024
KOGENERA (KGN)	48,6000	1,67%	47,9000	49,5000	47,3000	3 351	162 586	26.07.2024
KOMPAP (KMP)	27,2000	-	-	-	-	-	-	26.07.2024
KOMPUTRON (KOM)	4,7000	-1,67%	4,6800	4,7800	4,6500	5 813	27 375	26.07.2024
KPPD (KPD)	44,0000	0,00%	44,0000	44,0000	44,0000	3	132	26.07.2024
KRAKCHEM (KCH)	0,3860	3,21%	0,3740	0,3860	0,3740	4	2	26.07.2024
KREDYTIN (KRI)	20,5000	0,99%	20,3000	20,5000	20,3000	4	82	26.07.2024
KRKA (KRK)	570,0000	-2,06%	582,0000	592,0000	570,0000	144	83 882	26.07.2024
KRUK (KRU)	451,4000	-0,18%	451,6000	458,0000	450,0000	21 992	9 993 868	26.07.2024
KRVITAMIN (KVT)	11,1500	0,00%	10,9500	11,1500	10,9500	862	9 574	26.07.2024
KSGAGRO (KSG)	2,5900	3,60%	2,5100	2,5900	2,5000	4 587	11 538	26.07.2024
LABOPRINT (LAB)	16,7000	0,00%	16,7000	16,7000	16,7000	2	33	26.07.2024
LARK (LRK)	0,1500	-	-	-	-	-	-	26.07.2024
LARQ (LRQ)	2,0200	1,00%	2,0200	2,0200	2,0200	2	4	26.07.2024
LENA (LEN)	3,5400	-0,28%	3,6000	3,6000	3,5400	954	3 416	26.07.2024
LENTEX (LTX)	6,2200	0,32%	6,3200	6,3200	6,2200	2 700	16 964	26.07.2024
LESS (LES)	0,2400	-2,04%	0,2420	0,2420	0,2340	23 110	5 448	26.07.2024
Reklama
LIBET (LBT)	1,4600	-3,95%	1,5300	1,5300	1,4600	9 420	13 782	26.07.2024	Reklama
LOKUM (LKD)	27,6000	0,00%	27,6000	28,0000	26,4000	3 490	94 599	26.07.2024
LPP	15 550,0000	-1,58%	15 710,0000	15 770,0000	15 420,0000	3 116	48 553 690	26.07.2024
LSISOFT (LSI)	16,3000	0,00%	16,1000	16,7000	16,1000	2 330	38 209	26.07.2024
LUBAWA (LBW)	3,8420	2,73%	3,7500	3,9900	3,6800	1 082 385	4 166 804	26.07.2024
MABION (MAB)	19,0000	6,86%	17,9400	20,4500	17,8000	441 255	8 493 692	26.07.2024
MAKARONPL (MAK)	17,6000	-3,83%	18,2500	18,3000	16,4500	21 879	382 749	26.07.2024
MANGATA (MGT)	91,4000	0,66%	90,0000	94,2000	90,0000	127	11 517	26.07.2024
MANYDEV (MAN)	0,9500	0,53%	0,9450	0,9800	0,9450	2 329	2 210	26.07.2024
MARVIPOL (MVP)	6,9000	-1,99%	7,0400	7,1200	6,9000	7 579	52 561	26.07.2024
MAXCOM (MXC)	10,1000	0,50%	9,7400	10,1000	9,7400	1 027	10 223	26.07.2024
MBANK (MBK)	615,6000	-0,06%	616,0000	624,4000	613,4000	7 077	4 374 049	26.07.2024
MBWS (MBW)	15,9500	0,00%	15,9500	15,9500	15,9500	2	32	26.07.2024
MCI	24,3000	2,53%	23,8000	24,6000	23,8000	2 897	70 013	26.07.2024
MDIENERGIA (MDI)	1,4850	-1,00%	1,5100	1,5100	1,4500	2 074	3 071	26.07.2024
MEDICALG (MDG)	28,4800	0,28%	29,0000	29,2800	27,8000	13 202	375 681	26.07.2024
MEDINICE (ICE)	12,1200	-2,26%	12,5000	13,5000	11,9000	307 179	3 933 268	26.07.2024
MEGARON (MEG)	4,7800	-	-	-	-	-	-	26.07.2024
MENNICA (MNC)	20,0000	0,00%	19,8000	20,0000	19,8000	342	6 788	26.07.2024
MERCATOR (MRC)	44,4500	2,18%	43,5500	44,8000	43,5500	9 403	416 130	26.07.2024
MERCOR (MCR)	24,3000	0,00%	24,2000	24,3000	23,8000	1 090	26 241	26.07.2024
MEXPOLSKA (MEX)	4,8600	5,19%	4,9000	4,9000	4,4600	61	277	26.07.2024
MFO	33,0000	-0,90%	33,3000	33,3000	33,0000	568	18 764	26.07.2024
MILKILAND (MLK)	1,3550	-0,37%	1,3600	1,3600	1,2800	33 179	43 293	26.07.2024
MILLENNIUM (MIL)	8,9700	-3,60%	9,2150	9,3800	8,7700	1 107 975	9 939 758	26.07.2024
MIRACULUM (MIR)	1,1200	-0,88%	1,1550	1,1550	1,1100	5 319	5 938	26.07.2024
MIRBUD (MRB)	14,3000	1,42%	14,1600	14,4600	14,0600	155 596	2 225 019	26.07.2024
MLPGROUP (MLG)	73,6000	1,66%	71,0000	73,6000	71,0000	165	11 729	26.07.2024
MLSYSTEM (MLS)	47,0000	-1,05%	48,0500	48,9000	47,0000	7 557	364 008	26.07.2024
MOBRUK (MBR)	302,0000	0,33%	302,0000	302,0000	298,5000	2 793	839 194	26.07.2024
MOJ	1,5600	-	-	-	-	-	-	26.07.2024
MOL	30,8800	0,06%	30,6000	30,9400	30,6000	566	17 392	26.07.2024
MOLECURE (MOC)	15,0000	1,90%	14,7000	15,8600	14,7000	16 111	246 603	26.07.2024
MONNARI (MON)	6,4000	-0,31%	6,4400	6,4600	6,3000	17 215	109 068	26.07.2024
MOSTALPLC (MSP)	14,0000	0,36%	14,0000	14,0000	14,0000	12	168	26.07.2024
MOSTALWAR (MSW)	6,7400	0,60%	6,7000	6,7400	6,5200	3 822	25 361	26.07.2024
MOSTALZAB (MSZ)	4,0500	-0,98%	4,0900	4,0900	4,0200	31 024	125 481	26.07.2024
MOVIEGAME (MOV)	23,9000	-0,62%	24,1000	24,4000	22,3500	19 967	470 229	26.07.2024
MURAPOL (MUR)	35,6800	-2,03%	36,9600	36,9600	35,5200	3 900	140 292	26.07.2024
MUZA (MZA)	13,6500	1,87%	13,4000	13,6500	13,3500	466	6 289	26.07.2024
MWTRADE (MWT)	4,8000	-4,00%	4,6000	4,8000	4,6000	1 600	7 380	26.07.2024
NANOGROUP (NNG)	3,6400	-7,38%	3,9300	4,1000	3,6000	582 880	2 238 123	26.07.2024
NEUCA (NEU)	810,0000	0,00%	811,0000	829,0000	810,0000	138	112 683	26.07.2024
NEWAG (NWG)	34,9000	2,65%	34,2000	34,9000	33,2000	3 363	113 549	26.07.2024
NEXITY (NXG)	2,3100	-0,43%	2,3200	2,3200	2,1200	3 589	8 065	26.07.2024
NOVATURAS (NTU)	12,9000	-	-	-	-	-	-	26.07.2024
NOVAVISGR (NVG)	1,9800	0,00%	1,9900	2,0400	1,9500	35 154	70 017	26.07.2024
NOVITA (NVT)	115,0000	-0,43%	115,0000	115,0000	115,0000	15	1 725	26.07.2024
NTCAPITAL (NTC)	0,6440	-0,62%	0,6480	0,6480	0,6240	5 116	3 222	26.07.2024
NTTSYSTEM (NTT)	7,3200	0,27%	7,3400	7,3400	7,2400	3 921	28 637	26.07.2024
ODLEWNIE (ODL)	9,5400	3,70%	9,2000	9,5600	9,1000	1 690	15 542	26.07.2024
OEX	53,6000	0,00%	53,6000	53,6000	53,6000	310	16 616	26.07.2024
ONDE (OND)	13,4200	0,45%	13,3600	13,5000	13,3200	9 264	124 477	26.07.2024
ONESANO (ONO)	1,1700	5,41%	1,1300	1,1700	1,1300	4 912	5 627	26.07.2024
OPONEO.PL (OPN)	69,0000	-0,86%	70,0000	70,0000	66,0000	13 660	951 805	26.07.2024
OPTEAM (OPM)	5,3600	2,68%	5,3600	5,3600	5,3600	95	509	26.07.2024
ORANGEPL (OPL)	7,8440	0,62%	7,7960	7,9400	7,7720	775 983	6 092 761	26.07.2024
ORCOGROUP (OPG)	2,5000	-	-	-	-	-	-	26.07.2024
ORZBIALY (OBL)	34,8000	3,57%	34,8000	34,8000	34,8000	9	313	26.07.2024
OTLOG (OTS)	26,1500	-2,24%	26,7500	26,9500	26,1500	386	10 301	26.07.2024
OTMUCHOW (OTM)	6,4500	1,57%	6,7500	6,7500	6,1500	979	6 168	26.07.2024
OVOSTAR (OVO)	68,6000	-0,29%	68,6000	68,6000	68,6000	9	617	26.07.2024
PAMAPOL (PMP)	3,2000	10,73%	2,9000	3,3300	2,9000	47 929	151 026	26.07.2024
PANOVA (NVA)	16,8000	0,90%	16,7000	16,8000	16,7000	622	10 412	26.07.2024
PASSUS (PAS)	26,6000	2,70%	25,9000	26,6000	25,7000	533	13 866	26.07.2024
PATENTUS (PAT)	4,1800	-2,79%	4,3400	4,3400	4,1050	18 724	77 462	26.07.2024
PBG	0,0230	-	-	-	-	-	-	26.07.2024
PBSFINANSE (PBF)	1,1500	-2,54%	1,1500	1,1500	1,1500	82	94	26.07.2024
PCCEXOL (PCX)	2,6450	0,19%	2,6350	2,6550	2,5900	22 838	59 685	26.07.2024
PCCROKITA (PCR)	90,4000	0,00%	90,4000	91,0000	89,6000	2 173	195 744	26.07.2024
Reklama
PCFGROUP (PCF)	17,6000	-1,01%	17,9000	18,2000	17,6000	1 678	30 383	26.07.2024	Reklama
PEKABEX (PBX)	23,0000	-4,17%	23,9000	24,2000	23,0000	2 979	69 327	26.07.2024
PEKAO (PEO)	160,6500	-0,16%	160,9000	163,2000	159,0000	349 119	55 966 786	26.07.2024
PEPCO (PCO)	18,7250	1,38%	18,5000	18,8800	18,3850	911 318	16 983 536	26.07.2024
PEPEES (PPS)	1,0350	0,49%	1,0300	1,0350	1,0100	312	315	26.07.2024
PGE	6,9540	0,14%	6,9600	7,0460	6,9020	876 521	6 086 446	26.07.2024
PGFGROUP (PGV)	0,3570	3,78%	0,3340	0,3570	0,3340	5 499	1 900	26.07.2024
PHARMENA (PHR)	6,4800	6,23%	6,1200	6,5200	6,0000	6 107	38 623	26.07.2024
PHN	11,0000	0,00%	11,0000	11,0000	10,8000	985	10 684	26.07.2024
PHOTON (PEN)	7,4000	0,00%	7,4000	7,4000	7,2000	1 095	8 001	26.07.2024
PKNORLEN (PKN)	63,7500	-0,14%	64,0000	64,3200	63,5800	831 520	53 139 122	26.07.2024
PKOBP (PKO)	59,1400	-0,10%	59,0200	59,8800	58,8000	903 316	53 453 432	26.07.2024
PKPCARGO (PKP)	19,0400	5,19%	17,7400	19,2000	17,7400	769 579	14 384 028	26.07.2024
PLAYWAY (PLW)	281,5000	0,54%	280,5000	287,5000	278,0000	1 534	432 280	26.07.2024
PLAZACNTR (PLZ)	2,5600	3,64%	2,5000	2,5600	2,4600	7 844	19 667	26.07.2024
PMPG (PGM)	3,4000	-2,86%	3,5600	3,5600	3,3000	11 047	37 152	26.07.2024
POLENERGIA (PEP)	69,8000	1,16%	70,4000	70,4000	69,0000	616	42 803	26.07.2024
POLICE (PCE)	9,8000	-2,97%	10,0000	10,3000	9,5400	3 186	31 313	26.07.2024
POLIMEXMS (PXM)	3,1000	0,00%	3,1100	3,1420	3,0960	143 520	446 569	26.07.2024
POLTREG (PTG)	51,8000	0,39%	53,2000	53,2000	48,1000	1 772	90 401	26.07.2024
POLWAX (PWX)	1,7700	-0,28%	1,7750	1,8000	1,7700	176	313	26.07.2024
PRAGMAINK (PRI)	4,1600	-1,42%	4,2200	4,2200	4,1600	1 833	7 635	26.07.2024
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	26.07.2024
PROCHEM (PRM)	31,6000	0,64%	31,4000	31,6000	31,0000	391	12 214	26.07.2024
PROJPRZEM (PJP)	16,0000	0,63%	15,9000	16,4000	15,7000	3 967	63 342	26.07.2024
PROTEKTOR (PRT)	1,6900	3,05%	1,6600	1,6900	1,6550	11 879	19 778	26.07.2024
PTWP (PTW)	72,0000	3,60%	71,0000	72,0000	71,0000	77	5 477	26.07.2024
PULAWY (ZAP)	53,8000	0,37%	53,8000	55,0000	53,6000	591	32 070	26.07.2024
PURE (PUR)	27,8000	-4,30%	29,6000	32,5500	26,6500	419 550	12 678 848	26.07.2024
PZU	48,3000	0,02%	48,2900	48,7000	47,9600	714 178	34 487 416	26.07.2024
QUANTUM (QNT)	25,0000	4,17%	25,0000	25,0000	25,0000	91	2 275	26.07.2024
QUERCUS (QRS)	6,1800	1,31%	6,2600	6,2600	6,1400	3 023	18 726	26.07.2024
RAEN (RAE)	0,4945	0,51%	0,4920	0,4965	0,4850	32 130	15 786	26.07.2024
RAFAKO (RFK)	0,8900	-0,34%	0,9060	0,9070	0,8700	320 842	284 168	26.07.2024
RAFAMET (RAF)	14,6000	2,82%	14,2000	14,6000	14,2000	15	218	26.07.2024
RAINBOW (RBW)	108,6000	3,04%	104,6000	109,0000	104,6000	38 311	4 113 275	26.07.2024
RANKPROGR (RNK)	7,4400	1,92%	7,3000	7,5000	7,2200	56 822	422 516	26.07.2024
RAWLPLUG (RWL)	15,2500	0,33%	15,2500	15,2500	15,2500	8	122	26.07.2024
REDAN (RDN)	0,2100	-4,55%	0,2200	0,2260	0,2100	60 676	13 176	26.07.2024
REGNON (REG)	0,7950	-	-	-	-	-	-	26.07.2024
REINHOLD (RHD)	0,0740	-	-	-	-	-	-	26.07.2024
REINO (RNC)	1,3600	5,43%	1,3600	1,3600	1,3600	2	3	26.07.2024
RELPOL (RLP)	5,7800	-1,03%	5,7200	5,9200	5,4600	36 155	203 440	26.07.2024
REMAK (RMK)	15,3000	-1,29%	15,5000	15,5000	15,0000	93	1 397	26.07.2024
RENDER (RND)	139,5000	-4,45%	142,5000	144,0000	135,0000	530	74 050	26.07.2024
RESBUD (RES)	0,4600	0,00%	0,4580	0,4600	0,4400	2 483	1 113	26.07.2024
ROPCZYCE (RPC)	25,9000	-0,77%	26,2000	26,2000	25,9000	79	2 049	26.07.2024
RYVU (RVU)	52,5000	5,85%	49,7000	52,5000	49,4000	4 107	206 622	26.07.2024
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	26.07.2024
SANOK (SNK)	20,0000	-1,48%	20,3500	20,4000	19,9800	5 935	118 875	26.07.2024
SANPL (SPL)	526,8000	-0,19%	526,8000	531,6000	524,2000	54 922	28 977 206	26.07.2024
SANTANDER (SAN)	19,3600	-0,21%	18,6000	19,4200	18,6000	4 708	89 438	26.07.2024
SANWIL (SNW)	1,6300	0,93%	1,6150	1,6300	1,6100	7 748	12 522	26.07.2024
SCPFL (SCP)	172,6000	3,98%	166,8000	178,0000	165,0000	4 365	750 664	26.07.2024
SECOGROUP (SWG)	32,0000	-1,23%	32,0000	32,0000	32,0000	100	3 200	26.07.2024
SEKO (SEK)	10,0000	0,00%	10,0500	10,3500	10,0000	2 430	24 599	26.07.2024
SELENAFM (SEL)	38,9000	0,78%	38,6000	39,0000	37,9000	3 590	138 706	26.07.2024
SELVITA (SLV)	65,5000	0,00%	65,4000	65,5000	62,9000	3 581	231 818	26.07.2024
SERINUS (SEN)	3,0000	0,67%	2,9800	3,0100	2,9200	5 300	15 874	26.07.2024
SESCOM (SES)	77,6000	-	-	-	-	-	-	26.07.2024
SFINKS (SFS)	0,6810	-0,15%	0,6810	0,6810	0,6540	20 211	13 507	26.07.2024
SHOPER (SHO)	42,6000	0,00%	43,0000	43,5000	42,5000	50 780	2 158 322	26.07.2024
SILVAIR-REGS (SVRS)	3,6600	0,00%	3,6600	3,6600	3,6600	5	18	26.07.2024
SILVANO (SFG)	4,6500	-	-	-	-	-	-	26.07.2024
SIMFABRIC (SIM)	2,4200	3,20%	2,3450	2,4250	2,3100	7 844	18 480	26.07.2024
SKARBIEC (SKH)	22,7000	1,79%	22,3000	22,7000	22,1000	182	4 070	26.07.2024
SKYLINE (SKL)	1,6800	6,33%	1,5800	1,6800	1,5800	1 336	2 154	26.07.2024
SNIEZKA (SKA)	81,8000	6,23%	77,0000	81,8000	77,0000	2 194	175 539	26.07.2024
SOHODEV (SHD)	0,3800	0,00%	0,3800	0,3800	0,3800	900	342	26.07.2024
SONEL (SON)	17,6000	1,15%	17,4000	17,9000	16,5500	1 814	31 307	26.07.2024
Reklama
SOPHARMA (SPH)	13,0000	0,00%	13,3000	13,3000	13,0000	80	1 043	26.07.2024	Reklama
SPYROSOFT (SPR)	395,0000	0,25%	394,0000	399,0000	391,0000	291	114 499	26.07.2024
STALEXP (STX)	2,7150	-0,18%	2,7300	2,7400	2,7150	10 937	29 752	26.07.2024
STALPROD (STP)	217,0000	0,46%	216,0000	220,0000	216,0000	314	68 512	26.07.2024
STALPROFI (STF)	8,8400	-0,67%	8,8800	9,0000	8,8000	2 630	23 446	26.07.2024
STAPORKOW (ZUK)	2,4000	-4,00%	2,4800	2,5000	2,4000	3 950	9 569	26.07.2024
STARHEDGE (SHG)	0,3340	-	-	-	-	-	-	26.07.2024
SUNEX (SNX)	9,5300	-0,94%	9,6400	9,7700	9,5300	9 073	87 083	26.07.2024
SYGNITY (SGN)	60,8000	4,83%	58,0000	61,0000	58,0000	13 111	784 637	26.07.2024
SYNEKTIK (SNT)	148,2000	2,35%	144,8000	148,2000	143,0000	33 858	4 966 293	26.07.2024
TALEX (TLX)	17,9000	-0,56%	18,0000	18,0000	17,0000	625	10 869	26.07.2024
TARCZYNSKI (TAR)	105,0000	-3,23%	108,0000	109,0000	103,0000	151	16 228	26.07.2024
TATRY (TMR)	110,0000	-	-	-	-	-	-	26.07.2024
TAURONPE (TPE)	3,7880	1,61%	3,7360	3,7880	3,7160	1 185 041	4 454 918	26.07.2024
TBULL (TBL)	4,4600	-	-	-	-	-	-	26.07.2024
TENDERHUT (THG)	8,8000	5,26%	8,3600	8,8000	8,3600	242	2 095	26.07.2024
TERMOREX (TRR)	0,7100	-0,70%	0,7100	0,7100	0,7100	1 000	710	26.07.2024
TESGAS (TSG)	3,0400	0,00%	3,0500	3,0500	2,9900	633	1 896	26.07.2024
TEXT (TXT)	82,8000	-4,06%	86,5000	86,8000	82,2000	49 044	4 132 557	26.07.2024
TORPOL (TOR)	35,6500	1,13%	35,1000	35,8500	34,9500	45 954	1 621 381	26.07.2024
TOWERINV (TOW)	3,2200	1,90%	3,1600	3,3800	3,0800	7 972	25 339	26.07.2024
TOYA (TOA)	8,0000	2,30%	7,8200	8,0600	7,8200	21 862	173 919	26.07.2024
TRAKCJA (TRK)	2,2700	3,18%	2,2400	2,2900	2,1200	150 180	329 760	26.07.2024
TRANSPOL (TRN)	3,2900	1,54%	3,3000	3,3300	3,2900	4 085	13 481	26.07.2024
TRITON (TRI)	4,2800	-	-	-	-	-	-	26.07.2024
TSGAMES (TEN)	81,2500	-1,75%	82,6500	82,7000	81,2500	4 144	339 226	26.07.2024
ULMA (ULM)	73,0000	0,00%	73,0000	73,0000	70,0000	43	3 016	26.07.2024
ULTGAMES (ULG)	10,7500	-1,38%	10,7000	10,8500	10,7000	447	4 796	26.07.2024
UNFOLD (UNF)	1,5600	-	-	-	-	-	-	26.07.2024
UNIBEP (UNI)	9,4000	1,95%	9,2800	9,5000	9,2200	13 688	128 023	26.07.2024
UNICREDIT (UCG)	162,2800	-0,69%	163,2000	163,2000	162,2800	9	1 461	26.07.2024
UNIMA (U2K)	6,9500	-2,11%	6,9500	7,0000	6,8500	1 715	11 801	26.07.2024
UNIMOT (UNT)	139,4000	-0,71%	141,2000	141,2000	139,0000	748	104 773	26.07.2024
URTESTE (URT)	96,0000	-4,00%	100,0000	100,0000	96,0000	113	10 884	26.07.2024
VERCOM (VRC)	122,5000	1,24%	120,0000	122,5000	119,0000	1 221	147 298	26.07.2024
VIGOPHOTN (VGO)	520,0000	-2,99%	530,0000	540,0000	504,0000	191	99 246	26.07.2024
VINDEXUS (VIN)	10,6000	0,95%	10,6500	10,6500	10,3000	5 122	53 382	26.07.2024
VISTAL (VTL)	0,5990	-	-	-	-	-	-	26.07.2024
VIVID (VVD)	0,4300	-7,73%	0,4650	0,4900	0,4190	146 189	63 857	26.07.2024
VOTUM (VOT)	30,1000	0,33%	29,8000	30,1500	29,8000	4 935	147 835	26.07.2024
VOXEL (VOX)	91,8000	-0,43%	92,0000	92,0000	91,0000	571	52 250	26.07.2024
VRG	3,6400	4,30%	3,4900	3,6700	3,4400	18 801	66 775	26.07.2024
WARIMPEX (WXF)	3,4700	-0,57%	3,4600	3,5000	3,4600	2 104	7 310	26.07.2024
WASKO (WAS)	1,7200	0,88%	1,7100	1,7300	1,6700	21 239	36 025	26.07.2024
WAWEL (WWL)	622,0000	0,32%	622,0000	622,0000	622,0000	8	4 976	26.07.2024
WIELTON (WLT)	6,6400	3,75%	6,4400	6,7900	6,4400	58 458	390 801	26.07.2024
WIKANA (WIK)	7,3000	1,39%	7,3000	7,3000	7,0000	35	246	26.07.2024
WINVEST (WIS)	0,3620	9,04%	0,3320	0,3620	0,3320	3 955	1 315	26.07.2024
WIRTUALNA (WPL)	92,1000	-1,60%	94,4000	95,0000	91,5000	17 944	1 670 487	26.07.2024
WITTCHEN (WTN)	32,8000	-0,15%	32,8500	33,1500	32,0500	74 889	2 454 299	26.07.2024
WOJAS (WOJ)	8,1800	-	-	-	-	-	-	26.07.2024
XPLUS (XPL)	1,3750	0,36%	1,4000	1,4000	1,3750	565	789	26.07.2024
XTPL (XTP)	103,0000	-6,19%	110,0000	112,6000	100,2000	8 738	901 385	26.07.2024
XTRADEBDM (XTB)	63,1600	1,06%	62,4000	63,4400	62,0400	198 868	12 472 528	26.07.2024
YOLO (YOL)	0,3350	-	-	-	-	-	-	26.07.2024
ZAMET (ZMT)	0,9120	1,33%	0,9140	0,9160	0,9080	8 937	8 146	26.07.2024
ZEPAK (ZEP)	18,1600	1,11%	18,1400	18,6200	18,0000	10 058	183 461	26.07.2024
ZREMB (ZRE)	3,8050	-2,44%	3,9350	3,9500	3,8000	10 439	40 059	26.07.2024
ZUE	10,3500	-0,96%	10,3500	10,7000	10,2500	8 016	84 052	26.07.2024

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.