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	98 439,39	-0,34%	98 380,20	98 852,53	98 011,63	98 770,37	2 087 567 795	19.03.2025
WIG20	2 779,33	-0,70%	2 782,47	2 798,60	2 767,15	2 799,02	1 722 565 125	19.03.2025
WIG30	3 531,08	-0,44%	3 527,43	3 549,09	3 512,69	3 546,67	1 889 708 694	19.03.2025
mWIG40	7 223,21	0,39%	7 184,60	7 235,94	7 148,38	7 194,81	275 319 303	19.03.2025
sWIG80	26 944,53	0,78%	26 825,66	26 944,53	26 721,41	26 734,88	69 678 364	19.03.2025
WIG-BANKI	16 503,92	-1,00%	16 608,79	16 741,67	16 461,68	16 671,13	874 271 973	19.03.2025
WIG-BUDOW	8 438,69	-0,79%	8 492,29	8 500,96	8 386,45	8 506,22	52 326 487	19.03.2025
WIG-CHEMIA	9 161,05	-0,05%	9 148,25	9 259,67	9 115,02	9 165,31	1 937 121	19.03.2025
WIG-ENERG	3 018,14	0,92%	2 977,33	3 032,96	2 977,33	2 990,77	42 597 675	19.03.2025
WIG-INFO	7 389,74	1,28%	7 304,73	7 410,14	7 280,63	7 296,31	27 886 438	19.03.2025
WIG-MEDIA	6 766,96	0,38%	6 737,07	6 787,21	6 701,92	6 741,16	3 254 222	19.03.2025
WIG-NRCHOM	4 639,94	1,04%	4 621,59	4 671,90	4 592,19	4 592,07	5 376 862	19.03.2025
WIG-PALIWA	7 493,23	-0,20%	7 465,01	7 531,99	7 451,98	7 508,03	174 229 259	19.03.2025
WIG-Poland	102 941,00	-0,33%	102 569,57	103 118,93	102 569,57	103 282,97	2 050 343 181	19.03.2025
WIG-SPOZYW	3 231,23	-0,37%	3 305,27	3 305,27	3 190,06	3 243,10	7 395 673	19.03.2025
WIG20lev	558,09	-1,42%	559,36	565,88	553,16	566,14	1 722 565 125	19.03.2025
WIG20short	2 995,02	0,74%	2 991,68	3 007,95	2 974,55	2 973,16	1 722 565 125	19.03.2025
GPWB-B1Y3Y	1 230,38	0,02%	1 230,85	1 230,85	1 230,38	1 230,19	-	19.03.2025
GPWB-B1Y4Y	1 231,15	0,00%	1 231,94	1 231,94	1 231,15	1 231,16	-	19.03.2025
GPWB-B1Y5Y	1 227,87	-0,01%	1 228,77	1 228,77	1 227,87	1 228,02	-	19.03.2025
GPWB-B3Y5Y	1 232,48	-0,03%	1 233,67	1 233,67	1 232,48	1 232,85	-	19.03.2025
GPWB-B5Y	1 211,06	-0,04%	1 212,68	1 212,68	1 211,06	1 211,60	-	19.03.2025
GPWB-BWZ	1 248,23	0,03%	1 248,21	1 248,23	1 248,21	1 247,91	-	19.03.2025
INNOVATOR	1 659,04	0,67%	1 645,93	1 659,04	1 645,93	1 648,02	368 791 299	19.03.2025
mWIG40dvp	4,18	0,00%	4,18	4,18	4,18	4,18	275 319 303	19.03.2025
mWIG40TR	10 913,59	0,39%	10 855,26	10 932,83	10 800,53	10 870,68	275 319 303	19.03.2025
mWIG40TRlv	15 590,00	0,78%	15 423,98	15 644,76	15 268,21	15 469,96	275 319 303	19.03.2025
mWIG40TRsh	2 594,89	-0,37%	2 608,87	2 621,98	2 590,28	2 604,47	275 319 303	19.03.2025
sWIG80dvp	(0,00)	-	0,00	-	0,00	0,00	69 678 364	19.03.2025
sWIG80TR	40 710,59	0,78%	40 531,00	40 710,59	40 373,48	40 393,83	69 678 364	19.03.2025
WIG140	1 907,76	-0,36%	1 906,65	1 916,02	1 899,40	1 914,65	2 067 562 792	19.03.2025
WIG20dvp	0,33	0,00%	0,33	0,33	0,33	0,33	1 722 565 125	19.03.2025
WIG20TR	5 853,46	-0,70%	5 859,96	5 894,05	5 827,81	5 894,93	1 722 565 125	19.03.2025
WIG20TRlev	4 918,96	-1,42%	4 929,97	4 987,68	4 875,54	4 989,83	1 722 565 125	19.03.2025
WIG20TRsht	2 871,12	0,73%	2 867,97	2 883,52	2 851,49	2 850,30	1 722 565 125	19.03.2025
WIG30TR	7 294,84	-0,44%	7 287,30	7 332,05	7 256,85	7 327,04	1 889 708 694	19.03.2025
WIG-CEE	2 162,03	0,62%	2 157,95	2 162,03	2 152,77	2 148,74	8 734 856	19.03.2025
WIGdiv	2 055,17	0,02%	2 051,66	2 063,45	2 044,53	2 054,72	295 417 230	19.03.2025
WIGdivplus	2 007,12	-0,54%	2 010,73	2 016,25	2 000,82	2 018,00	810 154 868	19.03.2025
WIG.GAMES	16 138,56	1,39%	15 875,56	16 187,73	15 760,39	15 916,96	49 764 446	19.03.2025
WIG-GORNIC	4 636,94	-0,23%	4 618,39	4 654,67	4 563,57	4 647,58	120 577 202	19.03.2025
WIG-GRY	19 050,87	0,74%	18 792,31	19 148,53	18 705,23	18 910,03	67 299 523	19.03.2025
WIGind	17 356,14	0,42%	17 316,70	17 437,55	17 306,35	17 283,79	25 252 570	19.03.2025
WIG-LEKI	3 418,36	-0,66%	3 448,04	3 476,51	3 398,57	3 441,15	1 189 225	19.03.2025
WIGmed	18 495,23	-0,23%	18 548,20	18 591,62	18 431,21	18 538,40	6 857 842	19.03.2025
WIG-MOTO	8 123,46	0,44%	8 094,42	8 216,51	8 059,39	8 087,71	7 214 567	19.03.2025
WIG.MS-BAS	13 705,16	0,45%	13 515,74	13 740,98	13 512,22	13 643,51	153 792 989	19.03.2025
WIG.MS-ECM	8 206,68	-0,65%	8 241,34	8 258,55	8 166,60	8 260,10	239 295 609	19.03.2025
WIG.MS-FIN	19 906,11	-0,97%	19 960,89	20 173,17	19 831,57	20 101,32	903 955 907	19.03.2025
WIG-ODZIEZ	13 130,82	1,19%	12 899,90	13 154,12	12 804,91	12 976,69	196 194 484	19.03.2025
WIGtechTR	16 017,43	0,49%	15 936,37	16 053,50	15 897,73	15 939,71	158 846 133	19.03.2025
WIG-Ukrain	639,81	-1,71%	653,32	653,32	626,94	650,96	8 617 408	19.03.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,8500	0,35%	2,8250	2,9000	2,8150	10 115	29 189	19.03.2025	Reklama
08OCTAVA (08N)	0,8850	0,00%	0,8850	0,8850	0,8850	62	55	19.03.2025
11BIT (11B)	209,0000	-0,95%	211,0000	212,0000	207,0000	8 491	1 769 046	19.03.2025
3RGAMES (3RG)	0,5780	15,60%	0,5100	0,6160	0,5100	1 898 918	1 116 093	19.03.2025
4MASS (4MS)	6,3100	-0,63%	6,3000	6,3200	6,2100	25 239	158 573	19.03.2025
ABPL (ABE)	108,0000	0,00%	106,5000	108,5000	104,0000	3 027	319 987	19.03.2025
ACAUTOGAZ (ACG)	33,2000	0,91%	32,9000	33,2000	32,6000	1 870	61 711	19.03.2025
ACTION (ACT)	19,9000	-1,49%	20,2000	20,2000	19,8000	14 765	295 361	19.03.2025
ADIUVO (ADV)	0,9740	0,21%	0,9760	0,9900	0,9740	15 202	14 937	19.03.2025
AGORA (AGO)	10,9000	1,68%	10,7400	10,9200	10,7000	5 061	54 520	19.03.2025
AGROTON (AGT)	6,3000	-6,53%	6,6800	6,7000	6,0600	28 447	179 055	19.03.2025
AIGAMES (ALG)	1,0750	0,00%	1,0750	1,0750	1,0750	2 383	2 562	19.03.2025
AILLERON (ALL)	22,5000	0,00%	22,5000	22,7000	22,3000	5 224	117 466	19.03.2025
AIRWAY (AWM)	0,2780	-0,18%	0,2745	0,2825	0,2730	16 637	4 585	19.03.2025
ALIOR (ALR)	110,2000	-0,54%	110,7000	111,3500	109,0500	272 091	30 033 876	19.03.2025
ALLEGRO (ALE)	31,0650	-1,29%	31,5000	31,5600	30,9400	3 652 308	113 572 243	19.03.2025
ALTA (AAT)	2,1500	0,94%	2,1100	2,1700	2,0700	26 637	55 860	19.03.2025
ALTUSTFI (ALI)	1,9600	2,62%	1,9300	1,9900	1,9300	6 545	12 818	19.03.2025
AMBRA (AMB)	21,9000	-0,23%	21,9500	21,9500	21,6000	12 829	278 878	19.03.2025
AMICA (AMC)	71,8000	1,41%	71,0000	71,9000	71,0000	10 155	724 277	19.03.2025
AMPLI (APL)	1,1000	0,00%	1,1000	1,1000	1,1000	1	1	19.03.2025
AMREST (EAT)	17,2000	-1,60%	17,5800	17,5800	17,1600	79 530	1 376 384	19.03.2025
ANSWEAR (ANR)	25,5000	0,39%	25,4000	25,5000	25,3000	3 731	94 818	19.03.2025
APATOR (APT)	18,4800	-0,54%	18,5800	18,8800	18,4400	12 129	225 539	19.03.2025
APLISENS (APN)	21,1000	0,48%	21,0000	21,1000	20,4000	626	13 082	19.03.2025
APSENERGY (APE)	3,0300	-1,62%	3,0800	3,0800	3,0200	3 068	9 297	19.03.2025
ARCHICOM (ARH)	37,4000	3,03%	36,3000	37,5000	36,3000	3 228	119 044	19.03.2025
ARCTIC (ATC)	16,4300	0,24%	16,5300	16,8600	16,3900	69 243	1 155 700	19.03.2025
ARTIFEX (ART)	16,0500	-0,93%	16,2000	16,3500	15,7000	12 581	201 691	19.03.2025
ASBIS (ASB)	25,2000	-3,23%	26,0000	26,0000	25,1200	149 022	3 786 328	19.03.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	19.03.2025
ASSECOBS (ABS)	69,2000	0,00%	70,6000	70,6000	68,8000	2 364	163 608	19.03.2025
ASSECOPOL (ACP)	150,9000	1,21%	147,5000	152,2000	147,5000	99 143	14 962 624	19.03.2025
ASSECOSEE (ASE)	54,0000	1,89%	53,0000	54,0000	52,4000	8 161	432 541	19.03.2025
ASTARTA (AST)	56,7000	-0,18%	56,9000	57,9000	55,0000	49 993	2 823 043	19.03.2025
ATAL (1AT)	55,5000	2,02%	54,4000	55,5000	54,0000	3 165	173 263	19.03.2025
ATENDE (ATD)	2,3500	0,86%	2,3200	2,3600	2,3200	50 046	117 439	19.03.2025
ATLANTAPL (ATP)	18,3000	0,55%	18,0000	18,3000	18,0000	374	6 783	19.03.2025
ATLANTIS (ATS)	0,0916	0,66%	0,0902	0,0918	0,0902	124 908	11 352	19.03.2025
ATMGRUPA (ATG)	3,9600	1,02%	3,9600	3,9600	3,8900	8 921	34 916	19.03.2025
ATREM (ATR)	24,4000	2,09%	24,4000	24,7000	23,9000	3 896	94 987	19.03.2025
AUTOPARTN (APR)	18,7000	0,86%	18,4000	18,9000	18,4000	110 546	2 061 717	19.03.2025
BBIDEV (BBD)	5,7200	1,42%	5,6400	5,7400	5,5600	6 992	39 710	19.03.2025
BEDZIN (BDZ)	26,4500	0,19%	26,4000	27,2000	26,1000	2 981	79 882	19.03.2025
BENEFIT (BFT)	2 885,0000	-2,37%	2 960,0000	2 960,0000	2 880,0000	2 418	7 018 475	19.03.2025
BEST (BST)	27,0000	0,00%	27,0000	27,0000	27,0000	19	513	19.03.2025
BETACOM (BCM)	4,2000	0,00%	4,2200	4,2200	4,2000	1 025	4 306	19.03.2025
BIGCHEESE (BCS)	13,1400	-1,05%	13,1400	13,1800	12,9200	4 693	61 173	19.03.2025
BIOCELTIX (BCX)	102,4000	2,81%	99,2000	102,8000	99,0000	5 255	527 829	19.03.2025
BIOMAXIMA (BMX)	12,6000	-2,33%	12,8500	12,9500	12,6000	4 766	60 707	19.03.2025
BIOMEDLUB (BML)	4,6300	0,22%	4,6500	4,6500	4,6000	16 474	76 090	19.03.2025
BIOPLANET (BIP)	17,2000	0,00%	17,2000	17,2000	17,2000	22	378	19.03.2025
BIOTON (BIO)	3,6900	-0,27%	3,6950	3,6950	3,6500	8 982	32 984	19.03.2025
BLOOBER (BLO)	30,0000	1,35%	29,6500	30,0500	29,5000	30 873	917 627	19.03.2025
BNPPPL (BNP)	110,0000	-1,35%	111,5000	111,5000	109,5000	18 328	2 019 077	19.03.2025
BOGDANKA (LWB)	22,4000	0,45%	22,3000	22,6000	21,8000	82 249	1 820 713	19.03.2025
BOOMBIT (BBT)	7,8000	0,52%	7,9000	7,9000	7,8000	395	3 081	19.03.2025
BORYSZEW (BRS)	4,5800	-0,76%	4,6200	4,6550	4,5800	34 172	157 546	19.03.2025
BOS	14,0000	0,00%	13,9500	14,1500	13,4500	15 765	219 020	19.03.2025
BOWIM (BOW)	5,7700	1,23%	5,6700	5,8000	5,6700	11 739	67 707	19.03.2025
BRAND24 (B24)	50,4000	0,40%	50,2000	50,6000	50,0000	1 650	82 895	19.03.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	19.03.2025
BUDIMEX (BDX)	621,5000	-1,27%	625,0000	629,5000	616,0000	71 876	44 586 287	19.03.2025
BUMECH (BMC)	8,8800	-0,56%	8,9300	9,0100	8,7500	18 289	162 618	19.03.2025
CAPITAL (CPA)	0,2040	-	-	-	-	-	-	19.03.2025
CAPITEA (CAP)	0,4500	-2,60%	0,4630	0,4630	0,4500	48 669	22 080	19.03.2025
CAPTORTX (CTX)	42,0000	-0,94%	42,4000	42,4000	41,4000	1 275	53 247	19.03.2025
CASPAR (CSR)	5,7500	-2,54%	5,9000	5,9000	5,6500	550	3 195	19.03.2025
CAVATINA (CAV)	15,1000	4,50%	15,1000	15,1000	15,0000	1 649	24 887	19.03.2025
CCC	218,8000	4,79%	207,8000	218,8000	202,0000	517 869	109 723 769	19.03.2025
Reklama
CCENERGY (CCE)	0,3100	-	-	-	-	-	-	19.03.2025	Reklama
CDPROJEKT (CDR)	218,2000	0,46%	217,0000	219,6000	213,4000	207 029	45 142 655	19.03.2025
CDRL (CDL)	12,3000	0,82%	12,3000	12,3000	12,3000	2	25	19.03.2025
CELTIC (CPD)	2,8000	8,11%	2,5900	2,9000	2,5000	41 820	113 842	19.03.2025
CEZ	178,0000	0,56%	177,1000	178,8000	177,1000	87	15 466	19.03.2025
CFI	0,1800	-2,70%	0,1650	0,1800	0,1650	13 545	2 239	19.03.2025
CIGAMES (CIG)	1,7500	4,85%	1,6650	1,7780	1,6560	659 198	1 139 988	19.03.2025
CITYSERV (CTS)	5,4000	-	-	-	-	-	-	19.03.2025
CLNPHARMA (CLN)	26,5500	-2,39%	27,2000	27,2000	26,4000	26 531	709 864	19.03.2025
CLOUD (CLD)	43,9000	6,04%	41,5000	43,9000	41,4000	2 561	109 975	19.03.2025
COALENERG (CLE)	3,4700	-6,22%	3,7400	3,7700	3,3800	507 643	1 771 261	19.03.2025
COGNOR (COG)	8,3250	3,29%	8,0000	8,3350	7,9800	83 376	680 928	19.03.2025
COLUMBUS (CLC)	7,9400	-1,00%	8,0800	8,3700	7,9100	139 011	1 121 953	19.03.2025
COMARCH (CMR)	331,0000	-	-	-	-	-	-	19.03.2025
COMP (CMP)	188,0000	3,30%	182,0000	188,0000	179,0000	7 764	1 413 437	19.03.2025
COMPERIA (CPL)	5,3500	-2,73%	5,4000	5,4000	5,3500	600	3 235	19.03.2025
COMPREMUM (CPR)	1,1800	0,85%	1,2100	1,2100	1,1650	5 544	6 554	19.03.2025
CORMAY (CRM)	0,5180	1,17%	0,5180	0,5220	0,5100	26 750	13 797	19.03.2025
CREEPYJAR (CRJ)	368,0000	-0,54%	370,0000	370,0000	357,0000	447	162 702	19.03.2025
CREOTECH (CRI)	207,0000	0,98%	205,0000	207,0000	202,0000	1 307	266 959	19.03.2025
CYBERFLKS (CBF)	156,0000	-0,32%	157,5000	162,0000	155,0000	22 108	3 502 895	19.03.2025
CYFRPLSAT (CPS)	15,1900	-0,56%	15,3000	15,3000	15,0100	746 990	11 339 750	19.03.2025
CZTOREBKA (CZT)	0,4640	-	-	-	-	-	-	19.03.2025
DADELO (DAD)	24,2000	-3,20%	24,1000	24,8000	23,5000	16 996	413 247	19.03.2025
DATAWALK (DAT)	64,4000	0,63%	63,8000	64,9000	63,2000	5 644	359 693	19.03.2025
DBENERGY (DBE)	14,2500	1,79%	14,0500	14,3000	13,8000	156	2 174	19.03.2025
DEBICA (DBC)	85,8000	0,23%	85,4000	85,8000	84,8000	2 207	187 854	19.03.2025
DECORA (DCR)	74,8000	0,27%	74,6000	74,8000	74,0000	594	44 227	19.03.2025
DEKPOL (DEK)	51,0000	4,29%	50,8000	52,8000	50,0000	7 741	397 987	19.03.2025
DELKO (DEL)	7,8800	-0,25%	7,9000	7,9800	7,8800	2 457	19 400	19.03.2025
DEVELIA (DVL)	6,3300	-1,56%	6,4500	6,5000	6,3300	73 637	471 686	19.03.2025
DGA	17,3000	-	-	-	-	-	-	19.03.2025
DIAG (DIA)	140,1000	0,39%	140,0000	140,4600	135,8000	55 294	7 626 663	19.03.2025
DIGITANET (DIG)	62,0000	-1,27%	62,4000	63,6000	60,8000	2 967	183 428	19.03.2025
DIGITREE (DTR)	11,2000	-0,88%	11,2000	11,7000	11,2000	1 345	15 240	19.03.2025
DINOPL (DNP)	488,2000	-0,59%	488,7000	492,2000	485,7000	146 689	71 617 227	19.03.2025
DMGROUP (DMG)	4,2200	0,24%	4,2200	4,2200	4,1100	6 079	25 233	19.03.2025
DOMDEV (DOM)	221,0000	3,03%	215,0000	226,5000	214,5000	6 939	1 516 809	19.03.2025
DRAGOENT (DGE)	23,0000	0,44%	23,0000	23,0000	23,0000	141	3 243	19.03.2025
ECHO (ECH)	4,2800	0,47%	4,2600	4,2800	4,2100	54 487	230 772	19.03.2025
EDINVEST (EDI)	6,3400	2,26%	6,2000	6,3400	6,1000	3 065	19 079	19.03.2025
EFEKT (EFK)	5,8000	-1,69%	5,8000	5,8000	5,8000	366	2 123	19.03.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	19.03.2025
ELEKTROTI (ELT)	44,9000	-2,39%	46,0000	46,0000	44,3000	38 506	1 729 923	19.03.2025
ELKOP (EKP)	0,5540	0,00%	0,5540	0,5800	0,5460	19 959	11 058	19.03.2025
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	19.03.2025
ENAP (ENP)	2,2800	0,00%	2,2800	2,2800	2,2800	330	752	19.03.2025
ENEA (ENA)	14,9600	2,47%	14,5600	14,9700	14,5500	393 705	5 843 874	19.03.2025
ENELMED (ENE)	19,9000	0,00%	19,9000	19,9000	19,9000	2	40	19.03.2025
ENERGA (ENG)	12,1400	-1,14%	12,0400	12,2800	12,0200	55 319	670 149	19.03.2025
ENERGOINS (ENI)	2,2750	0,00%	2,2450	2,3100	2,2000	30 670	69 124	19.03.2025
ENTER (ENT)	62,8000	0,32%	63,0000	63,5000	61,9000	4 996	313 056	19.03.2025
EQUNICO (EQU)	0,7280	-1,36%	0,7480	0,7480	0,7280	914	683	19.03.2025
ERBUD (ERB)	41,0000	0,49%	41,0000	41,0000	40,2000	4 377	178 649	19.03.2025
ERG	45,0000	0,00%	44,2000	45,0000	44,0000	49	2 160	19.03.2025
ESOTIQ (EAH)	36,8000	-0,27%	36,6000	36,8000	36,2000	449	16 365	19.03.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	19.03.2025
EUCO (EUC)	1,1900	-9,51%	1,3250	1,5200	1,0800	1 647 789	2 138 004	19.03.2025
EUROCASH (EUR)	9,3200	0,87%	9,2900	9,3450	9,0500	163 573	1 514 391	19.03.2025
EUROHOLD (EHG)	2,5400	4,10%	2,3400	2,5400	2,3400	705	1 757	19.03.2025
EUROTEL (ETL)	20,6000	-0,96%	20,8000	20,8000	20,2000	4 652	94 920	19.03.2025
FABRITY (FAB)	28,8000	-0,69%	29,2000	29,2000	28,6000	133	3 837	19.03.2025
FASING (FSG)	13,0000	-1,52%	13,0000	13,0000	13,0000	10	130	19.03.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	19.03.2025
FEERUM (FEE)	10,7000	1,90%	10,5000	10,7000	10,5000	166	1 758	19.03.2025
FERRO (FRO)	35,8000	0,28%	35,7000	35,8000	35,2000	2 079	73 930	19.03.2025
FMG	99,0000	-2,94%	102,0000	102,0000	94,4000	54	5 275	19.03.2025
FON	1,0300	17,58%	1,0300	1,0300	1,0300	30 325	31 235	19.03.2025
FORTE SA (FTE)	31,3000	1,95%	30,8000	31,5000	30,8000	2 185	68 229	19.03.2025
GAMEOPS (GOP)	16,9800	-0,12%	17,0000	17,0200	16,3000	2 013	33 311	19.03.2025
Reklama
GAMFACTOR (GIF)	8,2000	3,02%	8,1800	8,2600	8,1000	27 840	227 962	19.03.2025	Reklama
GENOMTEC (GMT)	8,1000	-1,58%	8,2300	8,2300	8,1000	14 108	114 469	19.03.2025
GETIN (GTN)	0,6420	-0,16%	0,6400	0,6460	0,6310	81 726	51 999	19.03.2025
GIGROUP (GIG)	1,7900	1,70%	1,7950	1,8100	1,7900	1 717	3 077	19.03.2025
GOBARTO (GOB)	24,8000	1,22%	24,8000	24,8000	24,5000	290	7 150	19.03.2025
GPW	45,7500	0,55%	45,4500	46,2000	45,4500	119 376	5 477 548	19.03.2025
GREENX (GRX)	2,0940	-2,60%	2,1280	2,1280	2,0700	537 237	1 127 806	19.03.2025
GRENEVIA (GEA)	2,6900	0,00%	2,6900	2,7000	2,6650	37 642	101 026	19.03.2025
GRODNO (GRN)	10,7000	-0,93%	10,7200	10,8200	10,6200	2 309	24 734	19.03.2025
GRUPAAZOTY (ATT)	22,4000	-0,71%	22,5000	22,7600	22,2400	75 754	1 706 608	19.03.2025
GRUPRACUJ (GPP)	55,6000	-1,59%	56,4000	56,4000	55,0000	10 060	561 693	19.03.2025
GTC	4,3400	2,12%	4,3400	4,3400	4,2500	20 647	89 558	19.03.2025
HANDLOWY (BHW)	114,8000	0,00%	115,0000	115,4000	114,2000	49 900	5 729 222	19.03.2025
HARPER (HRP)	4,4600	-0,56%	4,4850	4,4900	4,3950	1 303	5 802	19.03.2025
HELIO (HEL)	20,4000	0,00%	20,6000	20,6000	20,2000	255	5 195	19.03.2025
HERKULES (HRS)	0,9580	-0,21%	0,9360	0,9600	0,9340	4 304	4 035	19.03.2025
HMINWEST (HMI)	48,5000	-	-	-	-	-	-	19.03.2025
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	19.03.2025
HUUUGE-S144 (HUGE)	18,8000	3,98%	18,1200	18,9800	18,0800	31 243	582 819	19.03.2025
HYDROTOR (HDR)	24,4000	-0,41%	24,8000	24,8000	24,1000	372	9 197	19.03.2025
IALBGR (IAG)	0,2440	-	-	-	-	-	-	19.03.2025
IBSM (IBS)	78,8000	-2,72%	79,2000	79,2000	78,8000	5	396	19.03.2025
IDMPL (IDM)	0,6250	-	-	-	-	-	-	19.03.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	19.03.2025
IFIRMA (IFI)	25,8000	-0,77%	26,0000	26,2000	25,6000	403	10 439	19.03.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	19.03.2025
IIAAV (IIA)	68,1000	-	-	-	-	-	-	19.03.2025
IMCOMPANY (IMC)	35,9000	-0,28%	36,2000	39,4000	34,4000	48 915	1 809 963	19.03.2025
IMMOBILE (GKI)	2,3000	-0,86%	2,3000	2,3000	2,2300	9 654	21 888	19.03.2025
IMPERIO (IMP)	1,3000	0,00%	1,3000	1,3000	1,3000	112	146	19.03.2025
IMS	3,7500	0,00%	3,7900	3,7900	3,6900	14 323	53 706	19.03.2025
INC	2,5300	-1,17%	2,6000	2,6000	2,4700	7 768	19 612	19.03.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	19.03.2025
INGBSK (ING)	329,5000	-1,64%	334,5000	335,0000	327,0000	19 964	6 598 572	19.03.2025
INPRO (INP)	6,6000	3,94%	6,7000	6,7000	6,5000	3 681	24 302	19.03.2025
INSTALKRK (INK)	36,6000	0,00%	36,7000	36,9000	36,1000	4 579	167 077	19.03.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	19.03.2025
INTERBUD (ITB)	1,7400	-0,85%	1,7450	1,7450	1,6700	5 426	9 117	19.03.2025
INTERCARS (CAR)	545,0000	0,37%	545,0000	554,0000	540,0000	9 233	5 067 856	19.03.2025
INTERSPPL (IPO)	0,3900	0,00%	0,3950	0,3950	0,3850	6 411	2 484	19.03.2025
INTROL (INL)	8,5200	-2,07%	8,7000	8,7000	8,5200	3 760	32 334	19.03.2025
IPOPEMA (IPE)	3,3200	7,79%	3,0500	3,3500	2,9900	39 267	125 882	19.03.2025
IZOBLOK (IZB)	37,0000	0,00%	37,0000	37,0000	37,0000	21	777	19.03.2025
IZOLACJA (IZO)	3,6900	-0,27%	3,7600	3,7600	3,6900	3 444	12 754	19.03.2025
IZOSTAL (IZS)	2,9200	-0,34%	2,9200	2,9300	2,8700	12 234	35 528	19.03.2025
JRH	6,8000	9,68%	6,3400	7,1600	6,3400	34 281	235 138	19.03.2025
JSW	27,2200	-1,73%	27,7000	27,9000	26,7500	457 260	12 398 678	19.03.2025
JWWINVEST (JWW)	3,1300	-1,57%	3,1000	3,1400	3,0600	1 240	3 856	19.03.2025
KCI	0,8980	0,90%	0,8960	0,9000	0,8820	14 975	13 390	19.03.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	19.03.2025
KERNEL (KER)	20,5500	-3,07%	21,5000	21,5000	20,1000	41 281	856 319	19.03.2025
KETY (KTY)	864,5000	-1,20%	868,0000	875,0000	852,5000	15 556	13 487 115	19.03.2025
KGHM (KGH)	138,9000	-0,07%	138,5000	139,5000	136,6000	747 451	103 458 744	19.03.2025
KGL	14,1000	0,00%	14,1000	14,1000	14,1000	105	1 481	19.03.2025
KINOPOL (KPL)	19,8000	-2,46%	20,3000	20,3000	18,8000	32 854	636 711	19.03.2025
KOGENERA (KGN)	49,6000	0,51%	49,5000	49,7500	48,8500	758	37 403	19.03.2025
KOMPAP (KMP)	24,6000	-1,60%	24,6000	24,6000	24,6000	200	4 920	19.03.2025
KOMPUTRON (KOM)	5,0500	-0,59%	5,1400	5,1700	4,9400	5 419	27 677	19.03.2025
KPPD (KPD)	30,0000	2,74%	30,0000	30,0000	30,0000	466	13 980	19.03.2025
KRAKCHEM (KCH)	1,1800	-1,67%	1,1700	1,1800	1,1700	6 015	7 062	19.03.2025
KREDYTIN (KRI)	17,3500	0,00%	17,3500	17,3500	17,0500	5	86	19.03.2025
KRKA (KRK)	720,0000	1,98%	748,0000	748,0000	714,0000	39	28 276	19.03.2025
KRUK (KRU)	409,2000	-0,24%	412,6000	413,8000	405,8000	43 469	17 774 266	19.03.2025
KRVITAMIN (KVT)	8,8000	0,00%	8,8200	8,8200	8,8000	380	3 348	19.03.2025
KSGAGRO (KSG)	4,0800	-5,77%	4,3000	4,3000	3,9900	37 318	153 742	19.03.2025
LABOPRINT (LAB)	15,4000	1,32%	15,2000	15,4000	15,2000	2 152	32 844	19.03.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	19.03.2025
LARQ (LRQ)	2,0200	1,00%	2,0600	2,0600	1,9900	2 480	4 974	19.03.2025
LENA (LEN)	3,0300	0,33%	3,0900	3,0900	3,0100	1 661	5 023	19.03.2025
LENTEX (LTX)	7,0000	0,57%	6,9200	7,0000	6,9200	2 747	19 022	19.03.2025
Reklama
LESS (LES)	0,2290	-0,43%	0,2300	0,2330	0,2290	1 362	312	19.03.2025	Reklama
LIBET (LBT)	1,8100	-6,70%	1,9200	1,9500	1,7700	134 314	247 104	19.03.2025
LOKUM (LKD)	22,8000	0,88%	22,4000	22,8000	22,2000	57	1 281	19.03.2025
LPP	18 280,0000	-0,27%	18 190,0000	18 350,0000	18 050,0000	4 343	79 150 760	19.03.2025
LSISOFT (LSI)	16,8000	-	-	-	-	-	-	19.03.2025
LUBAWA (LBW)	8,6550	2,43%	8,5000	8,7400	8,2600	715 537	6 098 553	19.03.2025
MABION (MAB)	10,4000	0,97%	10,6000	10,6200	10,2400	30 141	314 977	19.03.2025
MAKARONPL (MAK)	19,6000	0,00%	19,5500	19,6500	19,5000	4 127	80 735	19.03.2025
MANGATA (MGT)	70,0000	0,00%	70,0000	70,0000	69,8000	18	1 260	19.03.2025
MANYDEV (MAN)	0,6750	-	-	-	-	-	-	19.03.2025
MARVIPOL (MVP)	6,7800	2,11%	6,6400	6,8000	6,6200	9 090	61 051	19.03.2025
MAXCOM (MXC)	8,1200	0,25%	8,0600	8,1200	8,0000	18	145	19.03.2025
MBANK (MBK)	825,6000	-0,53%	831,0000	841,2000	817,4000	40 532	33 554 516	19.03.2025
MBWS (MBW)	13,0000	0,78%	13,0000	13,0000	13,0000	100	1 300	19.03.2025
MCI	25,3000	0,40%	25,1000	25,4000	24,9000	2 720	68 643	19.03.2025
MDIENERGIA (MDI)	1,3200	0,00%	1,3200	1,3200	1,3000	5 667	7 480	19.03.2025
MEDICALG (MDG)	26,8600	-0,81%	27,2000	27,2000	26,2000	8 777	234 649	19.03.2025
MEDINICE (ICE)	8,2400	-0,60%	8,2800	8,3400	8,0900	3 632	29 692	19.03.2025
MEGARON (MEG)	5,4000	-	-	-	-	-	-	19.03.2025
MENNICA (MNC)	23,7000	3,04%	23,4000	23,7000	23,3000	1 742	40 894	19.03.2025
MERCATOR (MRC)	47,7000	-0,42%	47,9000	47,9000	47,3000	3 399	161 533	19.03.2025
MERCOR (MCR)	25,2000	-0,40%	25,3000	25,3000	25,1000	4 146	104 200	19.03.2025
MEXPOLSKA (MEX)	4,0000	0,00%	4,0000	4,0000	3,9700	309	1 234	19.03.2025
MFO	30,3000	1,00%	30,3000	31,0000	29,8000	1 302	39 715	19.03.2025
MILKILAND (MLK)	2,7400	-8,67%	2,9700	2,9700	2,4800	697 895	1 880 345	19.03.2025
MILLENNIUM (MIL)	13,6800	0,59%	13,5000	13,7500	13,0800	1 791 863	24 187 903	19.03.2025
MIRACULUM (MIR)	0,8200	-0,97%	0,8060	0,8280	0,8040	7 603	6 126	19.03.2025
MIRBUD (MRB)	14,1800	-0,56%	14,3000	14,3000	14,1400	48 376	686 559	19.03.2025
MLPGROUP (MLG)	88,6000	2,55%	88,0000	90,8000	87,2000	931	82 421	19.03.2025
MLSYSTEM (MLS)	17,4600	-3,96%	18,2000	18,3000	17,3000	44 760	795 186	19.03.2025
MOBRUK (MBR)	327,0000	0,93%	323,5000	329,5000	323,0000	3 089	1 004 306	19.03.2025
MOJ	1,5000	-	-	-	-	-	-	19.03.2025
MOL	30,5000	0,33%	30,4000	30,5000	29,9200	868	26 356	19.03.2025
MOLECURE (MOC)	8,1900	-3,65%	8,5000	8,6100	8,1900	18 738	157 044	19.03.2025
MONNARI (MON)	4,9900	2,25%	5,0000	5,0000	4,9000	5 625	27 956	19.03.2025
MOSTALPLC (MSP)	15,9500	0,00%	16,2500	16,2500	15,9500	138	2 207	19.03.2025
MOSTALWAR (MSW)	7,6000	1,88%	7,4600	7,6000	7,3600	1 805	13 382	19.03.2025
MOSTALZAB (MSZ)	5,5800	-1,41%	5,6800	5,6800	5,5600	37 218	209 362	19.03.2025
MOVIEGAME (MOV)	17,0000	-0,47%	17,0000	17,0800	16,7200	2 889	48 986	19.03.2025
MURAPOL (MUR)	34,2800	0,29%	34,1800	34,2800	34,0000	71 166	2 421 313	19.03.2025
MUZA (MZA)	14,4000	-0,35%	14,4000	14,4000	14,4000	188	2 707	19.03.2025
MWTRADE (MWT)	3,4800	0,00%	3,3000	3,4800	3,3000	64	211	19.03.2025
NANOGROUP (NNG)	3,1000	-2,82%	3,1900	3,1900	3,0700	28 037	86 391	19.03.2025
NEUCA (NEU)	809,0000	0,12%	808,0000	810,0000	808,0000	1 409	1 138 570	19.03.2025
NEWAG (NWG)	68,8000	-0,29%	69,0000	72,0000	68,2000	24 074	1 684 043	19.03.2025
NEXITY (NXG)	1,8550	-1,85%	1,8500	1,8550	1,7500	1 608	2 863	19.03.2025
NOCTILUCA (NCL)	102,0000	-1,54%	103,6000	104,0000	100,0000	5 655	575 362	19.03.2025
NOVATURAS (NTU)	9,0000	-	-	-	-	-	-	19.03.2025
NOVAVISGR (NVG)	1,6900	6,96%	1,6400	1,7000	1,5900	678 671	1 118 064	19.03.2025
NOVITA (NVT)	110,0000	-1,79%	113,0000	113,5000	110,0000	31	3 483	19.03.2025
NTCAPITAL (NTC)	0,8000	1,27%	0,7820	0,8200	0,7820	23 829	19 020	19.03.2025
NTTSYSTEM (NTT)	9,3000	2,20%	9,3200	9,4000	9,0200	5 572	51 397	19.03.2025
ODLEWNIE (ODL)	10,2500	-2,84%	10,5500	10,6000	10,1500	7 433	76 404	19.03.2025
ONDE (OND)	11,6200	0,52%	11,6200	12,0000	11,6200	70 111	828 981	19.03.2025
ONESANO (ONO)	1,0250	4,81%	1,0000	1,0250	1,0000	1 500	1 507	19.03.2025
OPONEO.PL (OPN)	100,0000	0,20%	99,8000	102,5000	99,0000	998	100 594	19.03.2025
OPTEAM (OPM)	4,5100	13,89%	4,1000	4,5100	3,9000	9 819	41 185	19.03.2025
ORANGEPL (OPL)	8,8300	-2,56%	9,0420	9,0500	8,8040	5 421 487	48 122 521	19.03.2025
ORCOGROUP (OPG)	3,8400	0,00%	3,6200	3,8400	3,6200	10 880	39 391	19.03.2025
ORZBIALY (OBL)	35,2000	-0,56%	35,2000	35,2000	35,2000	300	10 560	19.03.2025
OTLOG (OTS)	16,1600	1,25%	15,7000	16,2000	15,4000	2 377	37 712	19.03.2025
OTMUCHOW (OTM)	4,3600	3,32%	4,2200	4,3600	4,2000	2 093	8 983	19.03.2025
PAMAPOL (PMP)	2,6800	2,68%	2,5400	2,6800	2,5300	3 889	10 382	19.03.2025
PANOVA (NVA)	14,8000	0,00%	14,8500	14,8500	14,8000	700	10 375	19.03.2025
PASSUS (PAS)	33,6000	0,30%	34,0000	34,0000	33,5000	4 915	165 348	19.03.2025
PATENTUS (PAT)	3,9900	-0,25%	3,9800	4,0150	3,9100	9 414	37 319	19.03.2025
PBG	0,0180	-	-	-	-	-	-	19.03.2025
PBSFINANSE (PBF)	0,7500	-	-	-	-	-	-	19.03.2025
PCCEXOL (PCX)	2,3800	-0,21%	2,3850	2,3850	2,3650	3 714	8 799	19.03.2025
PCCROKITA (PCR)	75,4000	0,27%	75,5000	75,7000	75,0000	2 647	199 710	19.03.2025
Reklama
PCFGROUP (PCF)	19,4000	12,27%	20,0000	23,2000	18,8000	672 192	14 220 753	19.03.2025	Reklama
PEKABEX (PBX)	20,5000	2,50%	20,2000	20,6000	19,8000	7 439	150 753	19.03.2025
PEKAO (PEO)	182,8500	-1,85%	185,5000	186,4000	182,4000	1 099 958	202 074 994	19.03.2025
PEPCO (PCO)	16,7850	-1,21%	16,9850	16,9850	16,6700	1 366 604	22 903 959	19.03.2025
PEPEES (PPS)	0,8500	-0,23%	0,8580	0,8580	0,8500	552	469	19.03.2025
PGE	7,8480	0,62%	7,7200	7,8940	7,6920	3 514 830	27 496 981	19.03.2025
PGFGROUP (PGV)	0,3450	0,58%	0,3430	0,3450	0,3430	444	153	19.03.2025
PHARMENA (PHR)	4,5800	-0,22%	4,6000	4,6000	4,3800	2 958	13 071	19.03.2025
PHN	10,8000	-0,92%	10,9000	10,9000	10,5000	3 089	33 177	19.03.2025
PHOTON (PEN)	3,8300	1,86%	3,7800	3,8400	3,7300	6 239	23 680	19.03.2025
PKNORLEN (PKN)	68,2600	-0,20%	67,9500	68,6300	67,8200	2 549 336	174 003 517	19.03.2025
PKOBP (PKO)	79,3000	-0,92%	79,8000	80,9000	78,8400	6 440 671	514 153 806	19.03.2025
PKPCARGO (PKP)	17,5000	-3,31%	18,1000	18,2600	17,5000	112 866	1 992 770	19.03.2025
PLAYWAY (PLW)	285,5000	0,53%	284,0000	288,5000	283,0000	1 408	400 850	19.03.2025
PLAZACNTR (PLZ)	2,5900	0,00%	2,5200	2,5900	2,5200	129	327	19.03.2025
PMPG (PGM)	1,7600	-0,56%	1,7800	1,7800	1,7000	657	1 123	19.03.2025
POLENERGIA (PEP)	68,6000	0,88%	69,0000	69,8000	68,2000	7 862	542 663	19.03.2025
POLICE (PCE)	9,7800	2,95%	9,6400	9,8000	9,4400	881	8 542	19.03.2025
POLIMEXMS (PXM)	3,2220	-0,56%	3,2060	3,2500	3,1520	236 605	756 640	19.03.2025
POLTREG (PTG)	34,7000	-0,86%	34,9000	34,9000	33,2000	462	15 731	19.03.2025
POLWAX (PWX)	1,3600	1,87%	1,3350	1,3650	1,3350	16 379	22 262	19.03.2025
PRAGMAINK (PRI)	3,8000	0,00%	3,8000	3,8000	3,8000	320	1 216	19.03.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	19.03.2025
PROCHEM (PRM)	27,8000	0,72%	27,8000	27,8000	27,2000	94	2 574	19.03.2025
PROJPRZEM (PJP)	16,2000	0,00%	16,2000	16,2000	15,9500	108	1 740	19.03.2025
PROTEKTOR (PRT)	2,0500	2,50%	2,0000	2,0700	1,9850	333 319	671 754	19.03.2025
PTWP (PTW)	68,0000	7,94%	68,0000	68,0000	68,0000	2	136	19.03.2025
PULAWY (ZAP)	52,6000	1,94%	51,4000	52,8000	50,0000	1 428	72 834	19.03.2025
PURE (PUR)	13,4800	0,00%	13,4800	13,5800	13,3000	18 594	249 169	19.03.2025
PZU	56,6600	-0,39%	56,4000	56,9800	55,8000	1 805 314	102 138 808	19.03.2025
QUANTUM (QNT)	19,9000	0,51%	19,9000	19,9000	19,9000	110	2 189	19.03.2025
QUERCUS (QRS)	9,5400	0,42%	9,5000	9,6400	9,3600	11 713	111 178	19.03.2025
RAEN (RAE)	0,3740	-1,58%	0,3800	0,3800	0,3740	52 112	19 549	19.03.2025
RAFAKO (RFK)	0,3850	-3,63%	0,4000	0,4000	0,3750	1 581 596	606 913	19.03.2025
RAFAMET (RAF)	10,0000	0,50%	10,0000	10,0000	10,0000	1	10	19.03.2025
RAINBOW (RBW)	139,0000	0,00%	139,0000	139,6000	135,0000	36 593	5 016 623	19.03.2025
RANKPROGR (RNK)	4,6700	-0,43%	4,6800	4,6800	4,5300	1 185	5 472	19.03.2025
RAWLPLUG (RWL)	16,6500	-2,06%	17,4000	17,4000	16,6500	1 386	23 308	19.03.2025
REDAN (RDN)	0,0662	0,30%	0,0660	0,0662	0,0610	32 838	2 039	19.03.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	19.03.2025
REINHOLD (RHD)	0,0535	-	-	-	-	-	-	19.03.2025
REINO (RNC)	1,1600	-2,52%	1,1600	1,1600	1,1600	2	2	19.03.2025
RELPOL (RLP)	5,2400	-1,87%	5,3400	5,3400	5,2400	7 342	39 155	19.03.2025
REMAK (RMK)	13,7000	-1,08%	13,8000	13,8000	13,3500	457	6 145	19.03.2025
RENDER (RND)	79,0000	-	-	-	-	-	-	19.03.2025
ROPCZYCE (RPC)	22,3000	0,00%	22,3000	22,3000	22,0000	615	13 644	19.03.2025
RYVU (RVU)	19,8400	-0,70%	20,2000	20,2000	19,6600	19 418	383 877	19.03.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	19.03.2025
SANOK (SNK)	22,9000	-0,22%	22,9500	22,9500	22,6500	1 024	23 282	19.03.2025
SANPL (SPL)	579,8000	-0,85%	578,6000	587,0000	577,8000	95 607	55 554 423	19.03.2025
SANTANDER (SAN)	27,7000	0,73%	27,5000	27,8250	27,1450	3 409	94 334	19.03.2025
SANWIL (SNW)	1,5950	-0,62%	1,5800	1,6750	1,5600	15 252	24 379	19.03.2025
SCPFL (SCP)	186,8000	1,74%	186,0000	187,8000	184,0000	600	111 340	19.03.2025
SECOGROUP (SWG)	27,2000	0,74%	27,4000	27,4000	27,2000	198	5 389	19.03.2025
SEKO (SEK)	9,0800	-0,87%	9,1600	9,1600	9,0800	7 575	69 096	19.03.2025
SELENAFM (SEL)	35,4000	0,00%	34,5000	35,4000	34,4000	2 743	96 275	19.03.2025
SELVITA (SLV)	43,9000	-1,13%	44,6000	44,8500	42,8500	5 226	228 877	19.03.2025
SERINUS (SEN)	3,1200	-4,00%	3,2700	3,2700	3,0600	6 093	18 984	19.03.2025
SFINKS (SFS)	0,4800	2,13%	0,4740	0,4800	0,4600	102 286	48 606	19.03.2025
SHOPER (SHO)	42,7000	-0,23%	43,2000	43,2000	41,6000	93 726	4 000 392	19.03.2025
SILVAIR-REGS (SVRS)	3,2000	0,00%	3,2000	3,2000	3,2000	1 000	3 200	19.03.2025
SILVANO (SFG)	5,2000	1,96%	5,1800	5,2000	5,1800	60	311	19.03.2025
SIMFABRIC (SIM)	1,8800	-0,53%	1,8800	1,8900	1,8040	13 829	25 595	19.03.2025
SKARBIEC (SKH)	20,7000	-0,48%	20,7000	20,8000	20,7000	1 515	31 363	19.03.2025
SKYLINE (SKL)	1,5500	-3,13%	1,5600	1,5600	1,5500	19 753	30 703	19.03.2025
SNIEZKA (SKA)	89,2000	0,22%	89,0000	89,2000	88,2000	215	19 032	19.03.2025
SOHODEV (SHD)	0,3300	1,85%	0,3240	0,3300	0,3240	992	326	19.03.2025
SONEL (SON)	17,2000	0,00%	17,0500	17,2000	17,0500	304	5 185	19.03.2025
SOPHARMA (SPH)	12,7500	0,00%	12,7500	12,7500	12,7500	13	166	19.03.2025
SPYROSOFT (SPR)	456,0000	-0,22%	457,0000	462,0000	456,0000	73	33 599	19.03.2025
Reklama
STALEXP (STX)	3,9100	2,89%	3,8100	3,9500	3,8000	757 491	2 946 579	19.03.2025	Reklama
STALPROD (STP)	287,0000	5,32%	270,0000	289,5000	270,0000	1 725	486 279	19.03.2025
STALPROFI (STF)	9,1800	-1,29%	9,3000	9,3000	9,0400	6 050	55 146	19.03.2025
STAPORKOW (ZUK)	3,6800	-6,60%	3,9800	3,9800	3,6000	72 581	269 590	19.03.2025
STARHEDGE (SHG)	0,3000	-	-	-	-	-	-	19.03.2025
SUNEX (SNX)	6,3400	1,93%	6,2100	6,3600	6,1200	20 786	129 718	19.03.2025
SYGNITY (SGN)	75,2000	-0,53%	75,2000	75,8000	74,0000	2 172	163 193	19.03.2025
SYNEKTIK (SNT)	208,0000	-0,48%	207,5000	210,0000	206,5000	9 411	1 956 482	19.03.2025
TALEX (TLX)	24,2000	0,83%	24,0000	24,2000	24,0000	402	9 658	19.03.2025
TARCZYNSKI (TAR)	148,5000	0,68%	150,0000	150,0000	146,0000	339	50 544	19.03.2025
TATRY (TMR)	98,0000	-	-	-	-	-	-	19.03.2025
TAURONPE (TPE)	4,7870	0,44%	4,7000	4,8400	4,7000	962 778	4 594 712	19.03.2025
TBULL (TBL)	3,6200	-7,65%	3,6000	3,6200	3,6000	1 370	4 942	19.03.2025
TENDERHUT (THG)	6,0600	-	-	-	-	-	-	19.03.2025
TERMOREX (TRR)	0,6800	-2,86%	0,7000	0,7000	0,6800	6 542	4 555	19.03.2025
TESGAS (TSG)	3,0400	0,00%	3,0600	3,0600	3,0300	5 023	15 224	19.03.2025
TEXT (TXT)	54,5000	0,18%	54,8000	55,0000	54,1000	23 087	1 259 896	19.03.2025
TORPOL (TOR)	40,9000	0,86%	40,5500	40,9000	40,1500	12 207	494 906	19.03.2025
TOWERINV (TOW)	3,1400	0,00%	3,1400	3,1600	3,0600	2 905	8 926	19.03.2025
TOYA (TOA)	7,1700	0,42%	7,0100	7,2000	6,9800	442 265	3 154 744	19.03.2025
TRAKCJA (TRK)	2,3000	-1,29%	2,3500	2,3600	2,2900	78 428	180 886	19.03.2025
TRANSPOL (TRN)	2,9400	1,38%	2,9400	2,9400	2,8600	1 212	3 519	19.03.2025
TRITON (TRI)	3,0000	-	-	-	-	-	-	19.03.2025
TSGAMES (TEN)	82,0000	2,56%	80,2000	82,0000	79,9500	13 950	1 129 938	19.03.2025
ULMA (ULM)	60,0000	0,84%	60,0000	60,0000	60,0000	13	780	19.03.2025
ULTGAMES (ULG)	8,8000	-2,22%	9,1400	9,1400	8,7000	2 545	22 501	19.03.2025
UNFOLD (UNF)	1,4600	0,00%	1,4600	1,4600	1,4600	7	10	19.03.2025
UNIBEP (UNI)	9,5000	-4,23%	9,9000	9,9000	9,5000	210 207	2 058 571	19.03.2025
UNICREDIT (UCG)	231,5000	1,54%	231,5000	231,5000	231,5000	1	232	19.03.2025
UNIMA (U2K)	8,2500	3,13%	8,0000	8,2500	7,9500	1 162	9 434	19.03.2025
UNIMOT (UNT)	156,2000	-0,26%	156,2000	157,0000	155,6000	1 277	199 385	19.03.2025
URTESTE (URT)	86,8000	0,00%	84,0000	86,8000	84,0000	6	507	19.03.2025
VERCOM (VRC)	125,0000	4,17%	119,5000	126,0000	117,5000	26 428	3 263 895	19.03.2025
VIGOPHOTN (VGO)	478,0000	0,63%	479,0000	486,0000	478,0000	40	19 252	19.03.2025
VINDEXUS (VIN)	10,1000	0,00%	9,8600	10,1000	9,8200	1 964	19 604	19.03.2025
VISTAL (VTL)	0,5990	-	-	-	-	-	-	19.03.2025
VIVID (VVD)	0,6500	0,00%	0,6300	0,6580	0,6200	139 487	89 509	19.03.2025
VOTUM (VOT)	34,7500	-0,86%	35,0500	35,2000	34,4500	3 743	130 549	19.03.2025
VOXEL (VOX)	132,5000	0,00%	132,5000	134,0000	132,0000	1 146	152 539	19.03.2025
VRG	3,6900	-0,27%	3,7500	3,7500	3,6000	39 482	143 594	19.03.2025
WARIMPEX (WXF)	2,7000	0,00%	2,6400	2,7000	2,6100	493	1 295	19.03.2025
WASKO (WAS)	1,9700	-0,76%	1,9500	1,9700	1,9100	18 388	35 721	19.03.2025
WAWEL (WWL)	658,0000	-1,50%	668,0000	668,0000	654,0000	51	33 814	19.03.2025
WIELTON (WLT)	6,0000	-1,32%	6,0800	6,0800	5,9500	19 986	120 011	19.03.2025
WIKANA (WIK)	6,9000	0,00%	6,9000	6,9000	6,7000	658	4 459	19.03.2025
WINVEST (WIS)	0,3360	-	-	-	-	-	-	19.03.2025
WIRTUALNA (WPL)	75,0000	2,04%	73,4000	75,5000	72,5000	22 853	1 703 684	19.03.2025
WITTCHEN (WTN)	23,6500	0,64%	23,5000	23,7500	23,5000	6 953	164 032	19.03.2025
XPLUS (XPL)	3,6700	26,55%	2,9300	3,6700	2,9300	329 139	1 165 995	19.03.2025
XTPL (XTP)	106,4000	-0,19%	106,8000	106,8000	105,0000	920	97 473	19.03.2025
XTRADEBDM (XTB)	67,7000	0,80%	67,1600	67,7800	66,3600	249 407	16 788 869	19.03.2025
YOLO (YOL)	0,3350	-	-	-	-	-	-	19.03.2025
ZABKA (ZAB)	22,4350	0,61%	22,4500	22,5400	22,0800	1 326 817	29 687 790	19.03.2025
ZAMET (ZMT)	0,7700	1,32%	0,7600	0,7740	0,7560	28 624	21 836	19.03.2025
ZEPAK (ZEP)	16,8200	-0,83%	16,7000	16,9600	16,7000	4 720	79 281	19.03.2025
ZREMB (ZRE)	7,1700	0,14%	7,1900	7,2000	7,0400	38 878	277 194	19.03.2025
ZUE	10,5500	-0,47%	10,5000	10,7000	10,4500	2 423	25 463	19.03.2025

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.