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	100 437,08	-0,75%	100 627,03	100 653,64	99 791,54	101 199,94	1 187 481 145	05.05.2025
WIG20	2 784,03	-0,96%	2 800,14	2 800,14	2 762,85	2 811,07	922 848 423	05.05.2025
WIG30	3 584,70	-0,86%	3 589,57	3 591,66	3 557,67	3 615,92	1 012 488 358	05.05.2025
mWIG40	7 680,02	-1,20%	7 703,14	7 705,82	7 635,50	7 773,51	173 272 638	05.05.2025
sWIG80	28 202,32	0,51%	28 082,80	28 202,32	28 023,79	28 060,21	74 734 548	05.05.2025
WIG-BANKI	16 134,26	-1,79%	16 288,38	16 288,38	16 009,60	16 428,16	351 226 343	05.05.2025
WIG-BUDOW	8 700,14	-1,70%	8 794,65	8 868,91	8 650,81	8 850,41	54 472 073	05.05.2025
WIG-CHEMIA	9 010,58	-1,30%	9 201,26	9 212,78	9 004,23	9 129,30	3 326 495	05.05.2025
WIG-ENERG	3 290,66	0,27%	3 272,11	3 294,29	3 258,20	3 281,88	35 413 698	05.05.2025
WIG-INFO	8 040,04	0,60%	7 946,79	8 040,04	7 905,24	7 991,76	17 655 166	05.05.2025
WIG-MEDIA	7 601,14	0,22%	7 547,52	7 609,99	7 472,89	7 584,70	3 081 950	05.05.2025
WIG-NRCHOM	5 127,02	0,94%	5 093,67	5 127,02	5 072,87	5 079,26	4 281 069	05.05.2025
WIG-PALIWA	7 558,08	-0,30%	7 495,58	7 567,10	7 467,65	7 581,11	90 199 054	05.05.2025
WIG-Poland	105 008,28	-0,78%	104 571,25	105 008,28	104 571,25	105 836,94	1 146 424 473	05.05.2025
WIG-SPOZYW	3 041,24	-0,42%	3 060,66	3 061,60	3 014,74	3 054,04	2 629 692	05.05.2025
WIG20lev	546,81	-1,97%	553,20	553,20	538,40	557,80	922 848 423	05.05.2025
WIG20short	2 986,95	1,06%	2 970,01	3 009,22	2 970,01	2 955,71	922 848 423	05.05.2025
GPWB-B1Y3Y	1 252,03	-0,10%	1 253,03	1 253,03	1 252,03	1 253,30	-	05.05.2025
GPWB-B1Y4Y	1 256,15	-0,15%	1 257,79	1 257,79	1 256,15	1 258,07	-	05.05.2025
GPWB-B1Y5Y	1 261,32	-0,21%	1 263,55	1 263,55	1 261,32	1 263,96	-	05.05.2025
GPWB-B3Y5Y	1 273,05	-0,29%	1 276,25	1 276,25	1 273,05	1 276,77	-	05.05.2025
GPWB-B5Y	1 268,68	-0,56%	1 274,77	1 274,77	1 268,68	1 275,87	-	05.05.2025
GPWB-BWZ	1 255,72	-0,01%	1 256,19	1 256,19	1 255,72	1 255,88	-	05.05.2025
INNOVATOR	1 693,96	-0,52%	1 694,15	1 694,15	1 693,96	1 702,89	210 950 407	05.05.2025
mWIG40dvp	66,18	817,89%	66,18	66,18	66,18	7,21	173 272 638	05.05.2025
mWIG40TR	11 697,72	-0,45%	11 732,66	11 737,02	11 629,90	11 750,29	173 272 638	05.05.2025
mWIG40TRlv	17 641,80	-0,94%	17 747,71	17 760,93	17 436,22	17 809,18	173 272 638	05.05.2025
mWIG40TRsh	2 433,08	0,54%	2 425,88	2 447,05	2 424,98	2 420,07	173 272 638	05.05.2025
sWIG80dvp	249,87	0,00%	249,87	249,87	249,87	249,87	74 734 548	05.05.2025
sWIG80TR	43 009,18	0,51%	42 826,90	43 009,18	42 736,91	42 792,45	74 734 548	05.05.2025
WIG140	1 947,36	-0,76%	1 950,94	1 951,50	1 934,63	1 962,32	1 170 855 609	05.05.2025
WIG20dvp	3,54	0,00%	3,54	3,54	3,54	3,54	922 848 423	05.05.2025
WIG20TR	5 870,50	-0,96%	5 904,47	5 904,47	5 825,84	5 927,51	922 848 423	05.05.2025
WIG20TRlev	4 834,92	-1,97%	4 891,45	4 891,45	4 760,60	4 932,01	922 848 423	05.05.2025
WIG20TRsht	2 855,12	1,05%	2 838,93	2 876,41	2 838,93	2 825,39	922 848 423	05.05.2025
WIG30TR	7 414,31	-0,86%	7 424,38	7 428,70	7 358,41	7 478,90	1 012 488 358	05.05.2025
WIG-CEE	2 242,03	0,75%	2 233,07	2 242,03	2 233,07	2 225,41	3 248 561	05.05.2025
WIGdiv	2 200,55	0,22%	2 187,05	2 200,55	2 183,43	2 195,63	197 452 865	05.05.2025
WIGdivplus	2 069,06	-0,84%	2 075,67	2 075,67	2 056,24	2 086,63	502 720 003	05.05.2025
WIG.GAMES	17 913,40	-1,12%	18 061,64	18 063,56	17 748,81	18 116,25	62 237 143	05.05.2025
WIG-GORNIC	4 118,40	-0,11%	4 121,87	4 145,97	4 100,18	4 123,08	58 616 156	05.05.2025
WIG-GRY	21 483,37	-2,36%	21 678,49	21 833,98	21 185,26	22 002,51	64 482 735	05.05.2025
WIGind	17 062,13	-0,36%	17 133,15	17 133,15	16 981,00	17 123,88	20 844 683	05.05.2025
WIG-LEKI	3 377,46	2,22%	3 303,16	3 378,42	3 303,16	3 304,11	4 240 135	05.05.2025
WIGmed	19 280,54	1,07%	19 163,93	19 347,18	19 088,91	19 077,17	36 385 592	05.05.2025
WIG-MOTO	8 491,43	-3,67%	8 792,09	8 792,09	8 460,64	8 815,24	7 277 499	05.05.2025
WIG.MS-BAS	13 789,11	0,04%	13 792,98	13 805,13	13 680,14	13 783,39	87 915 083	05.05.2025
WIG.MS-ECM	8 807,17	0,21%	8 744,45	8 807,17	8 698,32	8 789,03	217 567 920	05.05.2025
WIG.MS-FIN	19 996,85	-0,22%	20 028,06	20 028,06	19 733,00	20 041,43	309 811 307	05.05.2025
WIG-ODZIEZ	12 083,71	-0,85%	12 155,14	12 164,87	12 035,25	12 186,89	80 345 400	05.05.2025
WIGtechTR	17 675,66	0,05%	17 646,57	17 700,63	17 554,03	17 667,43	108 666 707	05.05.2025
WIG-Ukrain	573,05	0,54%	567,83	574,05	567,83	569,96	2 830 185	05.05.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
INPRO (INP)	7,2500	0,69%	7,2500	7,2500	7,2500	2	15	05.05.2025	Reklama
REINO (RNC)	1,1800	0,00%	1,1800	1,1800	1,1800	2	2	05.05.2025
MLPGROUP (MLG)	86,4000	0,47%	86,4000	86,4000	86,4000	5	432	05.05.2025
RENDER (RND)	78,6000	2,08%	80,0000	80,0000	78,6000	7	552	05.05.2025
IBSM (IBS)	69,6000	0,00%	69,6000	69,6000	68,2000	7	486	05.05.2025
FASING (FSG)	12,0000	3,45%	12,0000	12,0000	12,0000	10	120	05.05.2025
ULMA (ULM)	61,5000	3,36%	61,5000	61,5000	61,5000	11	677	05.05.2025
08OCTAVA (08N)	0,8900	0,00%	0,8900	0,8900	0,8900	13	12	05.05.2025
LSISOFT (LSI)	15,9000	0,63%	15,9000	15,9000	15,9000	13	207	05.05.2025
KPPD (KPD)	27,4000	0,00%	27,4000	27,4000	27,4000	15	411	05.05.2025
URTESTE (URT)	84,0000	0,00%	84,0000	84,0000	82,0000	27	2 228	05.05.2025
WAWEL (WWL)	632,0000	1,61%	622,0000	632,0000	622,0000	28	17 538	05.05.2025
KRKA (KRK)	748,0000	-0,27%	750,0000	752,0000	744,0000	34	25 520	05.05.2025
UNICREDIT (UCG)	224,4500	0,20%	224,4500	224,4500	224,4500	40	8 978	05.05.2025
TATRY (TMR)	85,0000	7,59%	85,0000	85,0000	85,0000	50	4 250	05.05.2025
TENDERHUT (THG)	5,9400	2,41%	5,9000	5,9400	5,9000	50	296	05.05.2025
MUZA (MZA)	14,1500	-1,05%	14,1500	14,1500	14,1500	50	708	05.05.2025
IZOBLOK (IZB)	34,6000	0,00%	34,6000	34,6000	34,6000	51	1 765	05.05.2025
CASPAR (CSR)	5,3000	-0,93%	5,4000	5,4000	5,3000	56	297	05.05.2025
SOPHARMA (SPH)	12,6000	-1,56%	12,6000	12,6000	12,6000	75	945	05.05.2025
CEZ	202,0000	0,50%	201,0000	202,0000	200,4000	79	15 884	05.05.2025
SILVANO (SFG)	5,2000	1,17%	4,9000	5,2000	4,9000	102	508	05.05.2025
FMG	94,0000	-1,47%	91,4000	95,0000	91,2000	103	9 473	05.05.2025
HYDROTOR (HDR)	23,8000	2,59%	23,8000	23,9000	23,8000	103	2 452	05.05.2025
BRAND24 (B24)	50,4000	-2,33%	51,6000	51,6000	50,4000	109	5 533	05.05.2025
QUANTUM (QNT)	21,0000	1,94%	21,0000	21,0000	21,0000	150	3 150	05.05.2025
NOVITA (NVT)	112,0000	1,82%	112,5000	112,5000	108,0000	167	18 613	05.05.2025
MDIENERGIA (MDI)	1,2800	-3,03%	1,3100	1,3200	1,2800	203	264	05.05.2025
MANGATA (MGT)	71,2000	1,14%	71,2000	71,2000	70,6000	212	15 056	05.05.2025
SNIEZKA (SKA)	86,6000	1,88%	85,0000	87,0000	85,0000	235	20 158	05.05.2025
VIGOPHOTN (VGO)	497,0000	-0,20%	499,0000	500,0000	490,0000	255	126 366	05.05.2025
EDINVEST (EDI)	6,0000	0,00%	6,0000	6,0000	5,9600	305	1 827	05.05.2025
ACAUTOGAZ (ACG)	32,4000	0,00%	32,4000	32,6000	32,0000	322	10 423	05.05.2025
REMAK (RMK)	13,2000	0,38%	12,7500	13,2500	12,7500	344	4 435	05.05.2025
PTWP (PTW)	72,0000	0,70%	72,0000	72,0000	71,0000	346	24 820	05.05.2025
PULAWY (ZAP)	53,6000	0,37%	53,4000	54,0000	51,8000	349	18 498	05.05.2025
CAVATINA (CAV)	15,2500	1,67%	15,0000	15,2500	15,0000	355	5 401	05.05.2025
DGA	16,9000	3,05%	16,4000	16,9000	16,4000	360	5 905	05.05.2025
ORZBIALY (OBL)	35,0000	2,94%	35,0000	35,0000	35,0000	375	13 125	05.05.2025
OPTEAM (OPM)	4,1200	0,00%	4,1200	4,1200	4,1200	422	1 739	05.05.2025
SPYROSOFT (SPR)	536,0000	-0,74%	540,0000	540,0000	522,0000	450	237 896	05.05.2025
PANOVA (NVA)	14,6000	0,69%	14,5000	14,6000	14,5000	450	6 535	05.05.2025
TBULL (TBL)	3,9200	-1,01%	3,9200	3,9200	3,9200	483	1 893	05.05.2025
AMPLI (APL)	1,0500	9,95%	1,0500	1,0500	1,0500	501	526	05.05.2025
DRAGOENT (DGE)	22,0000	-3,08%	22,4000	22,4000	21,1000	513	10 946	05.05.2025
SONEL (SON)	18,0000	0,00%	18,0000	18,0000	17,6500	532	9 525	05.05.2025
MENNICA (MNC)	25,1000	0,00%	25,1000	25,1000	24,7000	547	13 627	05.05.2025
DBENERGY (DBE)	13,2500	-3,64%	13,4000	13,6500	13,2500	630	8 376	05.05.2025
PHARMENA (PHR)	4,3500	-0,91%	4,3500	4,3500	4,1900	655	2 846	05.05.2025
CLOUD (CLD)	57,0000	-1,72%	58,4000	58,4000	55,2000	679	38 844	05.05.2025
CREEPYJAR (CRJ)	370,0000	2,49%	361,0000	370,0000	361,0000	712	260 312	05.05.2025
NEUCA (NEU)	722,0000	-1,37%	743,0000	748,0000	721,0000	715	523 502	05.05.2025
OTMUCHOW (OTM)	4,2200	2,93%	4,2200	4,2200	4,1100	728	3 072	05.05.2025
XTPL (XTP)	102,8000	-1,34%	103,8000	104,2000	102,0000	758	77 935	05.05.2025
WINVEST (WIS)	0,3200	12,68%	0,3200	0,3200	0,3200	778	249	05.05.2025
ATLANTAPL (ATP)	17,7500	-0,56%	17,8500	17,8500	17,7000	778	13 840	05.05.2025
GOBARTO (GOB)	25,0000	5,93%	24,0000	25,0000	24,0000	794	19 502	05.05.2025
JRH	5,6000	0,72%	5,6600	5,6600	5,6000	807	4 522	05.05.2025
BEST (BST)	30,6000	-3,77%	31,8000	31,8000	30,4000	846	26 217	05.05.2025
UNFOLD (UNF)	1,3000	-0,76%	1,3000	1,3000	1,3000	904	1 175	05.05.2025
PROCHEM (PRM)	24,9000	-3,49%	25,6000	25,6000	24,2000	941	23 126	05.05.2025
INSTALKRK (INK)	42,4000	0,47%	42,4000	42,4000	41,1000	958	40 289	05.05.2025
MERCOR (MCR)	23,9000	-1,24%	24,2000	24,3000	23,8000	998	23 883	05.05.2025
IMPERIO (IMP)	1,1200	0,00%	1,1200	1,1200	1,1200	1 004	1 124	05.05.2025
PLAYWAY (PLW)	307,0000	0,00%	308,0000	309,0000	303,0000	1 015	311 793	05.05.2025
BETACOM (BCM)	4,5000	-0,88%	4,5600	4,5600	4,4000	1 046	4 686	05.05.2025
BOOMBIT (BBT)	7,3000	0,83%	7,2200	7,3000	7,1800	1 092	7 855	05.05.2025
UNIMOT (UNT)	157,6000	0,38%	158,0000	158,0000	155,0000	1 138	178 710	05.05.2025
PROJPRZEM (PJP)	15,3000	0,00%	15,3000	15,3000	15,2000	1 139	17 414	05.05.2025
ARCHICOM (ARH)	41,7000	0,00%	41,3000	41,9000	40,7000	1 144	47 425	05.05.2025
Reklama
DEBICA (DBC)	83,2000	-0,36%	83,1000	83,2000	82,6000	1 180	97 953	05.05.2025	Reklama
COMP (CMP)	212,0000	0,00%	207,0000	213,0000	206,0000	1 192	249 390	05.05.2025
TALEX (TLX)	22,4000	1,82%	23,8000	23,8000	21,6000	1 244	27 606	05.05.2025
AMICA (AMC)	62,8000	-0,95%	63,9000	64,3000	62,3000	1 285	80 780	05.05.2025
LENTEX (LTX)	7,3600	-1,34%	7,3800	7,3800	7,3600	1 302	9 603	05.05.2025
PEPEES (PPS)	0,8400	0,00%	0,8450	0,8500	0,8400	1 302	1 105	05.05.2025
ARTIFEX (ART)	15,7600	1,68%	15,7800	15,8800	15,4200	1 323	20 877	05.05.2025
POLICE (PCE)	8,9400	-0,45%	8,9400	9,1000	8,9200	1 429	12 852	05.05.2025
LARQ (LRQ)	1,8100	0,00%	1,8550	1,8550	1,8100	1 510	2 734	05.05.2025
WASKO (WAS)	1,8150	0,00%	1,8150	1,8150	1,8000	1 554	2 808	05.05.2025
CYBERFLKS (CBF)	157,0000	-0,13%	157,0000	159,0000	156,2000	1 587	250 012	05.05.2025
KRVITAMIN (KVT)	9,7800	-1,01%	9,7400	9,8000	9,4000	1 698	16 313	05.05.2025
MONNARI (MON)	5,0000	-1,19%	4,9700	5,0000	4,9600	1 709	8 497	05.05.2025
SANOK (SNK)	21,2000	1,44%	21,4000	21,4000	20,8000	1 745	36 965	05.05.2025
MEXPOLSKA (MEX)	3,5400	-0,28%	3,5500	3,5500	3,5400	1 806	6 411	05.05.2025
LPP	15 680,0000	-0,32%	15 730,0000	15 780,0000	15 530,0000	1 819	28 480 205	05.05.2025
GAMEOPS (GOP)	16,0600	-2,90%	16,5800	16,5800	15,8400	1 866	30 078	05.05.2025
DECORA (DCR)	73,6000	0,27%	73,4000	74,0000	72,8000	1 887	138 714	05.05.2025
ASSECOBS (ABS)	86,8000	0,70%	87,0000	87,6000	85,6000	1 985	172 470	05.05.2025
PAMAPOL (PMP)	2,6400	-0,38%	2,6400	2,6500	2,5700	1 986	5 244	05.05.2025
BBIDEV (BBD)	5,5000	0,00%	5,4500	5,5000	5,2000	2 001	10 981	05.05.2025
SYGNITY (SGN)	84,0000	5,00%	80,0000	84,0000	80,0000	2 037	165 820	05.05.2025
ROPCZYCE (RPC)	23,9000	-3,24%	24,6000	25,4000	23,6000	2 054	50 334	05.05.2025
POLTREG (PTG)	35,9000	2,57%	34,0000	35,9000	34,0000	2 068	73 124	05.05.2025
MBWS (MBW)	13,6500	7,48%	12,7000	13,6500	12,7000	2 105	27 596	05.05.2025
ASSECOSEE (ASE)	61,3000	1,66%	60,5000	61,3000	59,9000	2 112	127 422	05.05.2025
TESGAS (TSG)	2,5300	-1,17%	2,5600	2,5600	2,5300	2 138	5 437	05.05.2025
DEKPOL (DEK)	54,8000	-2,14%	56,0000	56,0000	54,8000	2 151	118 411	05.05.2025
POLENERGIA (PEP)	66,2000	1,85%	65,0000	66,8000	65,0000	2 181	143 791	05.05.2025
HELIO (HEL)	24,9000	-1,19%	25,0000	25,2000	24,9000	2 184	54 584	05.05.2025
VERCOM (VRC)	115,6000	-1,53%	118,0000	119,0000	115,6000	2 188	258 921	05.05.2025
MANYDEV (MAN)	0,6900	0,00%	0,6900	0,6900	0,6900	2 193	1 513	05.05.2025
TERMOREX (TRR)	0,7000	1,45%	0,7000	0,7000	0,7000	2 200	1 540	05.05.2025
FABRITY (FAB)	27,5000	1,48%	27,1000	27,6000	27,1000	2 230	61 033	05.05.2025
BNPPPL (BNP)	107,0000	0,00%	105,0000	107,0000	105,0000	2 235	236 040	05.05.2025
MOSTALPLC (MSP)	14,7000	-0,68%	14,8000	14,8000	14,1500	2 282	33 439	05.05.2025
MOJ	1,5900	2,58%	1,5500	1,5900	1,5500	2 446	3 863	05.05.2025
LOKUM (LKD)	19,0000	0,00%	18,9000	19,4500	18,5000	2 506	46 914	05.05.2025
WIKANA (WIK)	6,5000	-2,26%	6,7500	6,7500	6,5000	2 512	16 719	05.05.2025
NOCTILUCA (NCL)	98,4000	-1,01%	99,0000	99,0000	95,2000	2 520	245 949	05.05.2025
COMPERIA (CPL)	4,4200	-7,92%	4,3800	4,4200	4,3800	2 533	11 112	05.05.2025
KCI	0,9200	-1,08%	0,9020	0,9240	0,9020	2 614	2 382	05.05.2025
FERRO (FRO)	33,9000	0,30%	34,1000	34,8000	33,9000	2 615	89 920	05.05.2025
APLISENS (APN)	19,2500	-0,77%	19,0000	19,4500	18,7000	2 617	49 540	05.05.2025
ERBUD (ERB)	37,3000	-1,06%	37,7000	37,7000	37,0000	2 663	99 167	05.05.2025
MAXCOM (MXC)	7,4000	-5,13%	7,7800	7,8600	7,1400	2 670	19 565	05.05.2025
AIGAMES (ALG)	0,9680	1,68%	0,9520	0,9740	0,9380	2 686	2 554	05.05.2025
IFIRMA (IFI)	26,2000	-0,38%	25,7000	26,2500	25,5500	2 747	71 209	05.05.2025
IMS	3,6800	-0,81%	3,7100	3,7200	3,6300	2 770	10 193	05.05.2025
VOXEL (VOX)	146,8000	-0,54%	147,6000	148,4000	146,8000	2 820	416 635	05.05.2025
STALPROFI (STF)	8,6400	0,47%	8,5600	8,6600	8,5600	2 825	24 264	05.05.2025
GIGROUP (GIG)	2,1400	-0,47%	2,0800	2,1500	2,0800	2 859	6 087	05.05.2025
ODLEWNIE (ODL)	9,5600	-1,04%	9,6600	9,6600	9,5000	2 860	27 391	05.05.2025
TARCZYNSKI (TAR)	133,0000	-5,00%	140,0000	140,0000	130,5000	2 872	385 937	05.05.2025
SIMFABRIC (SIM)	1,7000	0,00%	1,7100	1,7100	1,6780	2 893	4 906	05.05.2025
PRAGMAINK (PRI)	3,7200	0,00%	3,7200	3,7200	3,5800	2 897	10 409	05.05.2025
IPOPEMA (IPE)	3,0400	-2,56%	3,0400	3,1000	3,0400	2 961	9 013	05.05.2025
OTLOG (OTS)	15,9000	0,00%	15,9000	16,0000	15,5400	3 013	47 520	05.05.2025
AGROTON (AGT)	5,2600	-3,31%	5,4000	5,4000	5,1000	3 019	16 035	05.05.2025
ENELMED (ENE)	19,7000	2,07%	19,3000	20,0000	19,3000	3 055	60 307	05.05.2025
LIBET (LBT)	1,5900	2,25%	1,5450	1,5900	1,5450	3 088	4 855	05.05.2025
PCCROKITA (PCR)	75,0000	0,13%	74,9000	76,5000	74,7000	3 088	232 449	05.05.2025
INTROL (INL)	8,1200	0,50%	8,1200	8,2000	8,0800	3 096	25 238	05.05.2025
BOWIM (BOW)	4,8000	-0,41%	4,8000	4,8200	4,7500	3 154	15 144	05.05.2025
IZOLACJA (IZO)	3,6000	2,86%	3,5500	3,6000	3,5000	3 162	11 147	05.05.2025
ESOTIQ (EAH)	35,4000	2,02%	34,7000	35,7000	34,7000	3 182	111 672	05.05.2025
UNIMA (U2K)	7,6000	2,43%	7,4200	7,6200	7,3200	3 229	24 243	05.05.2025
SELENAFM (SEL)	37,4000	-2,09%	38,1000	38,4000	36,9000	3 394	127 513	05.05.2025
PMPG (PGM)	2,2100	0,45%	2,2100	2,2100	2,2100	3 420	7 558	05.05.2025
MOVIEGAME (MOV)	15,7600	-2,35%	15,8800	15,8800	15,4000	3 458	53 844	05.05.2025
Reklama
CFI	0,1670	0,00%	0,1670	0,1670	0,1670	3 465	579	05.05.2025	Reklama
ORCOGROUP (OPG)	3,8600	0,52%	3,8600	3,8600	3,8600	3 498	13 502	05.05.2025
KGL	13,8000	3,76%	13,3000	13,8000	13,3000	3 522	46 845	05.05.2025
FORTE SA (FTE)	26,1000	-0,38%	26,0000	26,7000	26,0000	3 612	94 459	05.05.2025
DADELO (DAD)	28,7000	1,06%	28,4000	28,8000	28,2000	3 766	107 061	05.05.2025
ATLANTIS (ATS)	2,0000	-0,99%	2,0100	2,0200	2,0000	3 913	7 882	05.05.2025
DOMDEV (DOM)	230,0000	2,22%	225,0000	230,0000	224,5000	3 927	894 329	05.05.2025
INTERCARS (CAR)	575,0000	-3,36%	595,0000	595,0000	570,0000	3 947	2 273 814	05.05.2025
ZUE	8,9800	-2,81%	9,1200	9,1800	8,8400	3 952	35 749	05.05.2025
CCENERGY (CCE)	0,3080	10,00%	0,2800	0,3080	0,2800	4 059	1 164	05.05.2025
BIOMAXIMA (BMX)	12,4000	0,00%	12,4500	12,4500	12,1500	4 094	50 447	05.05.2025
XPLUS (XPL)	3,5200	-3,56%	3,6500	3,6500	3,5000	4 273	15 130	05.05.2025
MFO	34,9000	4,49%	33,0000	34,9000	33,0000	4 501	152 727	05.05.2025
MAKARONPL (MAK)	18,9800	-0,32%	19,1000	19,1200	18,7000	4 528	85 727	05.05.2025
RAWLPLUG (RWL)	18,5000	3,35%	18,4000	18,9500	18,4000	4 717	87 333	05.05.2025
BENEFIT (BFT)	3 400,0000	0,59%	3 365,0000	3 450,0000	3 325,0000	4 826	16 391 145	05.05.2025
JWWINVEST (JWW)	2,7900	-1,06%	2,7600	2,7900	2,7100	4 841	13 212	05.05.2025
VRG	3,7400	-0,27%	3,7600	3,7700	3,7200	4 893	18 378	05.05.2025
STALPROD (STP)	261,0000	-1,88%	267,0000	271,0000	258,0000	5 009	1 304 833	05.05.2025
ANSWEAR (ANR)	29,0000	0,35%	28,9000	29,0000	28,8000	5 093	147 331	05.05.2025
IMCOMPANY (IMC)	30,6000	3,03%	29,6000	31,1000	29,0000	5 175	153 737	05.05.2025
DIGITANET (DIG)	69,9000	0,72%	69,8000	70,9000	69,0000	5 427	379 031	05.05.2025
APSENERGY (APE)	3,2800	2,82%	3,3700	3,4300	3,2700	5 464	18 353	05.05.2025
SCPFL (SCP)	170,0000	1,19%	167,6000	174,2000	167,0000	5 522	934 106	05.05.2025
SANTANDER (SAN)	27,3000	1,68%	27,4000	27,6000	27,0000	5 746	156 695	05.05.2025
ATREM (ATR)	24,8000	2,48%	24,2000	24,9000	24,0000	5 808	142 239	05.05.2025
ENTER (ENT)	60,8000	-0,33%	60,8000	61,0000	60,3000	6 183	376 601	05.05.2025
NTTSYSTEM (NTT)	9,3800	0,64%	9,4000	9,4000	9,2400	6 197	58 021	05.05.2025
MOBRUK (MBR)	292,0000	-0,34%	292,0000	295,0000	290,0000	6 348	1 853 898	05.05.2025
FEERUM (FEE)	11,8500	-2,87%	12,6500	12,7000	11,6500	6 426	77 816	05.05.2025
KETY (KTY)	883,5000	-0,84%	891,5000	892,5000	868,5000	6 504	5 714 349	05.05.2025
SUNEX (SNX)	7,0400	-0,28%	7,0600	7,0900	6,9200	6 690	46 757	05.05.2025
CAPITAL (CPA)	0,2000	0,00%	0,2000	0,2000	0,2000	7 000	1 400	05.05.2025
TRANSPOL (TRN)	3,1000	3,68%	2,9900	3,1000	2,9900	7 015	21 316	05.05.2025
ONDE (OND)	10,8000	0,00%	10,8200	10,8200	10,6200	7 094	76 017	05.05.2025
NANOGROUP (NNG)	3,2350	1,09%	3,2000	3,2450	3,1100	7 128	22 593	05.05.2025
KOGENERA (KGN)	56,3000	1,81%	55,4000	56,7000	55,2000	7 207	405 484	05.05.2025
SILVAIR-REGS (SVRS)	3,7000	10,12%	3,5000	3,7000	3,4200	7 268	25 486	05.05.2025
MERCATOR (MRC)	45,9000	-1,61%	46,0000	46,5000	45,5000	7 626	349 304	05.05.2025
AMBRA (AMB)	21,7000	1,17%	21,4500	21,9000	21,4000	7 702	166 147	05.05.2025
APATOR (APT)	18,8600	-0,53%	18,9200	19,2000	18,7200	7 789	147 565	05.05.2025
MARVIPOL (MVP)	6,8600	-0,87%	6,9200	6,9600	6,8600	8 199	56 750	05.05.2025
BIGCHEESE (BCS)	12,7000	-2,91%	13,0600	13,3000	12,2200	8 245	104 691	05.05.2025
VINDEXUS (VIN)	11,4500	-1,72%	11,6500	11,6500	11,3000	8 268	95 192	05.05.2025
SKARBIEC (SKH)	26,5000	2,71%	25,9000	26,5000	25,5000	8 317	216 453	05.05.2025
LENA (LEN)	2,8900	-0,34%	2,9000	2,9000	2,8600	8 328	24 002	05.05.2025
SKYLINE (SKL)	1,5000	0,00%	1,5000	1,5000	1,5000	8 500	12 750	05.05.2025
BOS	11,1400	-0,54%	11,3000	11,3000	11,0400	8 824	98 684	05.05.2025
MOSTALWAR (MSW)	7,1200	-2,20%	7,2600	7,2800	7,0000	8 845	62 991	05.05.2025
NEWAG (NWG)	65,5000	0,00%	65,5000	65,5000	63,6000	9 139	592 568	05.05.2025
DELKO (DEL)	7,1000	0,28%	7,0800	7,1400	7,0000	9 199	64 744	05.05.2025
MOL	31,6600	2,13%	31,8000	32,1400	31,0000	9 282	290 104	05.05.2025
KOMPUTRON (KOM)	5,0000	-0,40%	5,0400	5,0800	5,0000	9 515	47 838	05.05.2025
VIVID (VVD)	0,6380	1,59%	0,6320	0,6400	0,6260	9 701	6 187	05.05.2025
BLOOBER (BLO)	31,0000	0,49%	30,7000	31,0000	30,0500	10 120	308 589	05.05.2025
SHOPER (SHO)	43,9000	2,09%	43,4000	44,5000	43,0000	10 584	460 869	05.05.2025
INC	2,1600	-3,14%	2,2000	2,2300	2,1400	10 601	22 792	05.05.2025
SELVITA (SLV)	35,0000	2,64%	35,5000	35,8000	34,8000	10 605	373 453	05.05.2025
IMMOBILE (GKI)	2,3000	-0,43%	2,3000	2,3000	2,2200	10 613	24 107	05.05.2025
EUROTEL (ETL)	18,0000	-3,23%	18,5000	19,0000	18,0000	10 723	197 196	05.05.2025
WIRTUALNA (WPL)	91,3000	0,33%	90,9000	91,5000	88,7000	10 803	975 608	05.05.2025
OPONEO.PL (OPN)	99,6000	-3,77%	103,5000	104,5000	99,6000	11 129	1 147 848	05.05.2025
AILLERON (ALL)	22,0000	2,33%	21,5000	22,2000	21,4000	11 189	243 776	05.05.2025
GTC	4,0200	-1,23%	4,0800	4,0800	3,9000	11 356	45 458	05.05.2025
PEKABEX (PBX)	19,2000	-2,04%	19,7000	19,7500	18,6000	11 509	222 010	05.05.2025
TORPOL (TOR)	40,0000	0,00%	40,2000	40,2000	39,4500	11 654	465 351	05.05.2025
CREOTECH (CRI)	288,0000	2,13%	282,5000	290,0000	282,5000	11 741	3 381 238	05.05.2025
ZEPAK (ZEP)	19,2600	-1,23%	19,4600	19,4600	19,2000	12 045	232 572	05.05.2025
KINOPOL (KPL)	18,1500	-2,94%	18,7000	18,7000	17,8500	12 392	224 942	05.05.2025
BIOCELTIX (BCX)	124,0000	-2,21%	125,6000	126,4000	122,2000	12 526	1 553 704	05.05.2025
Reklama
PCFGROUP (PCF)	9,6900	-2,71%	9,9600	10,0000	9,4800	12 567	122 354	05.05.2025	Reklama
ATAL (1AT)	62,6000	0,48%	62,0000	63,0000	61,7000	12 848	798 712	05.05.2025
BOGDANKA (LWB)	21,8000	-0,46%	21,9500	21,9500	21,6000	13 189	287 131	05.05.2025
STAPORKOW (ZUK)	3,0400	-7,32%	3,2600	3,2600	3,0400	13 256	40 798	05.05.2025
GENOMTEC (GMT)	7,5000	-0,13%	7,5000	7,5400	7,3200	13 801	103 119	05.05.2025
HUUUGE-S144 (HUGE)	19,1000	1,38%	18,8400	19,1600	18,7400	13 953	265 142	05.05.2025
ELKOP (EKP)	2,6500	-2,21%	2,7000	2,7100	2,5300	14 079	36 655	05.05.2025
PLAZACNTR (PLZ)	2,6800	-0,74%	2,7000	2,7000	2,5800	14 152	37 544	05.05.2025
IDMPL (IDM)	0,8000	-6,98%	0,8350	0,8350	0,7800	14 260	11 708	05.05.2025
VOTUM (VOT)	42,8500	0,82%	42,5000	42,9000	42,5000	14 392	614 584	05.05.2025
INGBSK (ING)	306,0000	-1,61%	310,0000	310,0000	301,0000	14 419	4 394 652	05.05.2025
GRUPRACUJ (GPP)	62,4000	0,48%	62,1000	63,5000	61,7000	14 499	904 268	05.05.2025
MEDICALG (MDG)	26,2000	1,95%	25,7000	26,5000	24,9500	14 950	388 479	05.05.2025
BIOPLANET (BIP)	15,1000	-10,65%	16,3500	16,8000	15,1000	15 044	232 295	05.05.2025
MOLECURE (MOC)	8,5000	0,00%	8,6000	8,6500	8,3700	15 049	128 162	05.05.2025
MURAPOL (MUR)	41,6000	1,46%	41,2000	41,7500	40,7000	15 307	632 813	05.05.2025
MBANK (MBK)	804,0000	-3,11%	828,8000	828,8000	795,4000	15 455	12 415 691	05.05.2025
PATENTUS (PAT)	3,6200	-0,28%	3,6300	3,6300	3,5900	15 662	56 340	05.05.2025
ALTA (AAT)	2,0900	-2,34%	2,1300	2,1300	2,0100	15 742	32 271	05.05.2025
CDRL (CDL)	10,5000	-3,67%	10,9000	10,9000	10,5000	15 962	167 701	05.05.2025
06MAGNA (06N)	2,6000	-2,26%	2,6400	2,6500	2,5400	16 396	42 406	05.05.2025
LESS (LES)	0,2300	-2,13%	0,2370	0,2370	0,2270	16 413	3 829	05.05.2025
PASSUS (PAS)	51,0000	2,00%	50,0000	55,0000	50,0000	16 523	852 437	05.05.2025
IZOSTAL (IZS)	2,8100	-0,35%	2,8400	2,8400	2,7300	16 719	46 222	05.05.2025
WITTCHEN (WTN)	20,4000	0,00%	20,4000	20,5500	20,2000	16 759	341 393	05.05.2025
QUERCUS (QRS)	11,0000	1,38%	10,9500	11,0000	10,7500	17 203	188 815	05.05.2025
MIRACULUM (MIR)	0,8040	0,50%	0,7700	0,8080	0,7680	17 325	13 408	05.05.2025
SEKO (SEK)	9,0400	-1,31%	9,1800	9,1800	8,9000	17 827	160 501	05.05.2025
ENERGA (ENG)	11,8600	-1,33%	12,1000	12,1000	11,8600	17 910	213 663	05.05.2025
11BIT (11B)	229,0000	-1,12%	233,0000	234,6000	223,8000	18 717	4 274 920	05.05.2025
HARPER (HRP)	4,5000	-7,60%	4,8700	4,9400	4,4100	18 873	86 980	05.05.2025
CAPTORTX (CTX)	34,6000	7,45%	32,9000	35,3000	32,2000	19 195	654 874	05.05.2025
ULTGAMES (ULG)	9,7400	5,18%	9,2600	9,9000	9,2600	19 331	185 650	05.05.2025
KRUK (KRU)	403,0000	-0,74%	407,0000	407,6000	399,6000	19 766	7 948 947	05.05.2025
CELTIC (CPD)	2,6200	-1,13%	2,8100	2,8100	2,6000	20 322	54 473	05.05.2025
MLSYSTEM (MLS)	13,9400	-1,41%	14,1400	14,3600	13,2200	20 449	284 240	05.05.2025
ACTION (ACT)	21,1500	0,71%	21,0000	21,4000	20,9000	21 341	449 995	05.05.2025
PHOTON (PEN)	3,4200	0,59%	3,4100	3,4300	3,2300	21 375	71 160	05.05.2025
AIRWAY (AWM)	0,2690	0,19%	0,2660	0,2690	0,2660	21 708	5 819	05.05.2025
ELEKTROTI (ELT)	49,4000	-2,95%	51,0000	51,9000	49,0500	21 793	1 100 567	05.05.2025
RELPOL (RLP)	5,4000	5,47%	5,2000	5,4800	5,1200	21 875	114 289	05.05.2025
BEDZIN (BDZ)	43,3500	-3,56%	44,7500	44,8500	41,8000	21 893	944 064	05.05.2025
WARIMPEX (WXF)	2,7500	-1,08%	2,7900	2,8200	2,7000	22 057	60 570	05.05.2025
ASTARTA (AST)	55,6000	0,18%	55,5000	56,0000	54,8000	22 601	1 251 149	05.05.2025
SYNEKTIK (SNT)	230,2000	0,26%	229,6000	232,2000	227,6000	23 267	5 351 522	05.05.2025
PHN	10,5000	-2,78%	10,8500	10,8500	10,1000	23 628	245 325	05.05.2025
ABPL (ABE)	97,5000	-5,16%	103,0000	103,0000	96,4000	24 468	2 420 434	05.05.2025
BIOTON (BIO)	3,8000	0,80%	3,7800	3,8000	3,6900	24 663	92 804	05.05.2025
UNIBEP (UNI)	10,9500	1,39%	10,8000	10,9500	10,7500	25 386	275 072	05.05.2025
PCCEXOL (PCX)	2,2600	0,44%	2,2500	2,2600	2,2300	25 512	57 381	05.05.2025
KERNEL (KER)	19,3000	-2,03%	19,7400	20,1500	19,0800	25 609	503 563	05.05.2025
ATENDE (ATD)	3,1400	0,64%	3,1200	3,1600	3,0400	27 501	85 923	05.05.2025
RAEN (RAE)	0,3350	0,75%	0,3325	0,3355	0,3310	28 182	9 384	05.05.2025
ZAMET (ZMT)	0,9220	-0,86%	0,9200	0,9380	0,9180	28 380	26 228	05.05.2025
DATAWALK (DAT)	93,0000	1,31%	91,8100	96,5700	90,1200	29 412	2 740 120	05.05.2025
AGORA (AGO)	10,2000	0,49%	9,9400	10,2000	9,9400	29 966	302 845	05.05.2025
ECHO (ECH)	4,8400	0,83%	4,8500	4,8600	4,8000	30 009	145 213	05.05.2025
RAFAMET (RAF)	67,0000	-12,99%	80,0000	80,0000	65,5000	30 511	2 246 091	05.05.2025
CLNPHARMA (CLN)	24,3500	2,10%	23,9000	24,5000	23,7500	31 442	758 565	05.05.2025
KRAKCHEM (KCH)	1,1300	2,73%	1,0550	1,1600	1,0500	32 885	36 393	05.05.2025
MEDINICE (ICE)	7,5200	-6,58%	8,0400	8,0400	7,4400	33 807	255 427	05.05.2025
HANDLOWY (BHW)	116,8000	-0,85%	117,6000	117,8000	115,0000	35 175	4 077 771	05.05.2025
TEXT (TXT)	55,6000	-1,16%	56,3000	56,4500	55,3500	35 286	1 972 260	05.05.2025
ARCTIC (ATC)	15,2200	-1,30%	15,4800	15,6400	15,0200	36 803	564 311	05.05.2025
CAPITEA (CAP)	0,4520	-0,22%	0,4530	0,4530	0,4435	37 748	16 925	05.05.2025
POLWAX (PWX)	1,2850	-0,39%	1,3000	1,3000	1,2650	38 071	48 538	05.05.2025
TSGAMES (TEN)	97,8000	-0,10%	98,8000	99,8000	97,7000	38 656	3 810 092	05.05.2025
KSGAGRO (KSG)	3,2800	-4,37%	3,3900	3,4000	3,1800	39 339	129 249	05.05.2025
CORMAY (CRM)	0,5700	-1,38%	0,5780	0,5780	0,5680	39 400	22 586	05.05.2025
GRODNO (GRN)	10,5000	0,48%	10,4500	11,0500	10,4500	41 991	446 028	05.05.2025
Reklama
MABION (MAB)	10,6400	-2,39%	10,8200	10,9000	10,2600	53 754	568 570	05.05.2025	Reklama
ADIUVO (ADV)	1,0300	-0,96%	1,0550	1,0550	1,0000	54 731	55 909	05.05.2025
HERKULES (HRS)	1,0400	-2,80%	1,0550	1,1350	1,0100	55 221	57 540	05.05.2025
RAINBOW (RBW)	146,0000	0,00%	146,5000	150,0000	144,8000	55 226	8 138 190	05.05.2025
BUDIMEX (BDX)	645,4000	-2,54%	662,4000	663,0000	637,2000	55 532	35 995 273	05.05.2025
EQUNICO (EQU)	0,6500	-7,14%	0,6400	0,6800	0,6260	58 278	37 507	05.05.2025
BUMECH (BMC)	9,0900	3,30%	8,7000	9,2500	8,5800	58 751	531 389	05.05.2025
ATMGRUPA (ATG)	3,9100	-1,76%	3,9800	3,9800	3,8100	61 160	235 749	05.05.2025
ASSECOPOL (ACP)	161,5000	0,56%	160,5000	161,7000	156,8000	61 301	9 795 696	05.05.2025
ASBIS (ASB)	27,0000	1,20%	26,7400	27,0400	26,5600	62 259	1 668 102	05.05.2025
NOVAVISGR (NVG)	1,6300	0,00%	1,6300	1,6500	1,5920	62 732	102 035	05.05.2025
MILKILAND (MLK)	2,2300	-3,46%	2,3400	2,3400	2,1900	63 737	141 917	05.05.2025
RANKPROGR (RNK)	5,0400	-1,18%	5,1000	5,3900	5,0400	67 092	346 265	05.05.2025
ENERGOINS (ENI)	2,3900	-3,63%	2,4800	2,5300	2,3300	68 058	165 084	05.05.2025
INTERSPPL (IPO)	0,3510	-4,88%	0,3690	0,3690	0,3500	68 952	24 865	05.05.2025
ZREMB (ZRE)	8,0400	3,34%	7,6700	8,0900	7,6700	70 033	558 566	05.05.2025
GAMFACTOR (GIF)	9,7000	-9,77%	10,7000	10,7500	9,3600	71 493	713 267	05.05.2025
INTERBUD (ITB)	2,1900	-2,67%	2,0900	2,2500	2,0900	71 522	150 609	05.05.2025
AMREST (EAT)	17,4800	-0,91%	17,8000	17,8000	17,4800	78 089	1 377 761	05.05.2025
DEVELIA (DVL)	7,8700	1,29%	7,7800	7,8700	7,7100	79 004	616 195	05.05.2025
GPW	49,4000	-0,40%	49,4600	49,7000	49,0000	79 021	3 897 376	05.05.2025
PURE (PUR)	8,8000	-4,19%	9,0000	9,0800	8,6200	79 547	702 951	05.05.2025
SANWIL (SNW)	1,4650	5,40%	1,3800	1,4900	1,3750	81 026	114 567	05.05.2025
GRENEVIA (GEA)	2,6500	-1,12%	2,6450	2,7000	2,6100	83 586	221 092	05.05.2025
MOSTALZAB (MSZ)	5,7500	-1,71%	5,8000	5,9200	5,6100	85 592	495 187	05.05.2025
NEXITY (NXG)	2,1800	1,87%	2,1600	2,5800	2,1000	87 901	209 866	05.05.2025
DMGROUP (DMG)	3,6400	-4,71%	3,8500	3,9400	3,5900	89 258	326 377	05.05.2025
ALTUSTFI (ALI)	2,3900	0,00%	2,3900	2,4000	2,3900	93 000	223 170	05.05.2025
ONESANO (ONO)	1,0650	-0,47%	1,0700	1,1150	1,0050	100 608	106 364	05.05.2025
DIAG (DIA)	164,0000	3,14%	159,0000	164,0000	157,1000	100 965	16 442 173	05.05.2025
RYVU (RVU)	33,6500	2,44%	33,4500	34,2500	32,4000	109 598	3 656 775	05.05.2025
STALEXP (STX)	2,9550	-1,50%	3,0000	3,0350	2,9550	115 506	343 804	05.05.2025
MCI	23,5000	-3,29%	24,5000	24,8000	23,3000	117 640	2 774 753	05.05.2025
WIELTON (WLT)	6,2900	4,31%	6,0400	6,3000	6,0300	121 075	751 074	05.05.2025
3RGAMES (3RG)	0,8520	0,24%	0,8600	0,8940	0,8400	121 292	103 691	05.05.2025
EUCO (EUC)	2,8100	-2,43%	2,8800	2,9500	2,7600	125 008	353 248	05.05.2025
COGNOR (COG)	7,5000	-2,15%	7,6600	7,6600	7,1200	129 812	961 619	05.05.2025
ENEA (ENA)	14,4000	-0,07%	14,5000	14,5000	14,3200	132 556	1 909 472	05.05.2025
GRUPAAZOTY (ATT)	21,9400	-1,79%	22,5800	22,6000	21,8400	137 226	3 032 657	05.05.2025
DINOPL (DNP)	537,2000	0,00%	537,0000	539,0000	527,4000	138 031	73 546 415	05.05.2025
COLUMBUS (CLC)	8,7800	3,05%	8,5200	9,0400	8,5200	139 844	1 237 103	05.05.2025
PKPCARGO (PKP)	17,5500	1,80%	17,2400	17,5900	17,0000	140 176	2 429 979	05.05.2025
SANPL (SPL)	550,6000	-6,65%	575,0000	578,2000	546,2000	143 884	79 920 425	05.05.2025
GETIN (GTN)	0,6840	0,74%	0,6750	0,6880	0,6740	147 689	100 341	05.05.2025
SFINKS (SFS)	0,4570	-6,54%	0,4890	0,4890	0,4500	153 347	70 912	05.05.2025
EUROCASH (EUR)	11,3600	0,71%	11,2500	11,3700	11,1600	154 014	1 736 268	05.05.2025
TOYA (TOA)	6,8300	0,59%	6,8500	6,9800	6,8000	159 378	1 092 802	05.05.2025
MIRBUD (MRB)	14,7900	-0,34%	14,8400	15,0200	14,5700	167 858	2 484 847	05.05.2025
JSW	24,7000	0,45%	24,6200	24,7400	24,3000	172 518	4 246 214	05.05.2025
CCC	220,0000	-2,22%	225,9000	225,9000	218,7000	190 607	42 066 966	05.05.2025
4MASS (4MS)	4,8950	-5,50%	5,1800	5,1800	4,8100	201 333	993 445	05.05.2025
CIGAMES (CIG)	1,8040	-0,77%	1,8180	1,8180	1,7780	209 972	377 395	05.05.2025
SERINUS (SEN)	0,9980	-7,16%	1,0600	1,0600	0,9920	210 687	215 863	05.05.2025
CDPROJEKT (CDR)	250,5000	-2,76%	255,0000	255,6000	246,3000	214 037	53 509 594	05.05.2025
TRAKCJA (TRK)	2,2350	1,82%	2,2000	2,2550	2,1750	237 505	523 064	05.05.2025
AUTOPARTN (APR)	19,9400	-6,82%	21,2500	21,4000	19,9000	242 612	4 956 297	05.05.2025
ALIOR (ALR)	102,1000	-1,35%	103,5000	103,8500	100,8000	324 867	33 167 997	05.05.2025
XTRADEBDM (XTB)	84,4000	3,18%	81,2200	84,5000	81,2200	369 653	30 943 289	05.05.2025
COALENERG (CLE)	3,0200	-4,43%	3,1900	3,2100	2,9800	372 808	1 138 099	05.05.2025
ORANGEPL (OPL)	9,7240	-0,78%	9,8000	9,8100	9,6420	420 021	4 076 335	05.05.2025
KGHM (KGH)	122,8500	-0,16%	123,2000	123,8500	122,3000	421 414	51 776 904	05.05.2025
BORYSZEW (BRS)	6,4200	4,56%	6,1800	6,6400	6,0600	434 321	2 768 273	05.05.2025
CYFRPLSAT (CPS)	18,6900	0,30%	18,4000	18,6900	18,3250	453 982	8 416 518	05.05.2025
BIOMEDLUB (BML)	5,1100	8,84%	4,7050	5,1700	4,7000	556 001	2 768 298	05.05.2025
GREENX (GRX)	2,0060	1,11%	1,9800	2,0500	1,9520	582 521	1 167 808	05.05.2025
NTCAPITAL (NTC)	0,9000	-15,49%	1,1400	1,1400	0,8600	589 251	566 397	05.05.2025
PEKAO (PEO)	188,9500	-0,32%	190,4000	190,4000	186,0000	689 394	129 522 234	05.05.2025
PZU	61,0000	-0,13%	61,0800	61,1000	60,2600	729 888	44 320 830	05.05.2025
LUBAWA (LBW)	10,5700	6,23%	9,9000	10,8100	9,8550	751 607	7 916 816	05.05.2025
PKOBP (PKO)	74,7200	-0,37%	74,9600	74,9800	73,6000	966 932	71 856 957	05.05.2025
Reklama
MILLENNIUM (MIL)	14,4900	-3,08%	14,9500	14,9500	14,2900	1 056 469	15 269 879	05.05.2025	Reklama
PKNORLEN (PKN)	68,8200	-0,35%	68,7500	68,9900	67,9500	1 309 920	89 730 240	05.05.2025
ALLEGRO (ALE)	33,2250	-0,57%	33,2000	33,3750	32,7950	1 486 605	49 113 939	05.05.2025
PEPCO (PCO)	18,3950	2,37%	18,0850	18,6150	18,0550	1 874 451	34 392 313	05.05.2025
PGE	8,3740	0,72%	8,3140	8,3960	8,2140	1 981 893	16 513 826	05.05.2025
TAURONPE (TPE)	6,0000	-0,43%	6,0200	6,0200	5,9300	2 254 835	13 468 668	05.05.2025
ZABKA (ZAB)	22,8600	1,69%	22,4700	22,9200	22,1700	2 587 140	58 778 985	05.05.2025
POLIMEXMS (PXM)	4,4650	-2,51%	4,6400	4,8600	4,4200	2 595 186	12 013 376	05.05.2025
RAFAKO (RFK)	1,2100	-11,68%	1,3000	1,3900	1,1820	10 152 286	12 771 753	05.05.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	05.05.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	05.05.2025
CITYSERV (CTS)	5,4000	-	-	-	-	-	-	05.05.2025
COMPREMUM (CPR)	1,0050	-	-	-	-	-	-	05.05.2025
CPIEUROPE (CPI)	75,0000	-	-	-	-	-	-	05.05.2025
CZTOREBKA (CZT)	0,4940	-	-	-	-	-	-	05.05.2025
DIGITREE (DTR)	11,9000	-	-	-	-	-	-	05.05.2025
EFEKT (EFK)	5,7500	-	-	-	-	-	-	05.05.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	05.05.2025
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	05.05.2025
ENAP (ENP)	2,5000	-	-	-	-	-	-	05.05.2025
ERG	47,0000	-	-	-	-	-	-	05.05.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	05.05.2025
EUROHOLD (EHG)	2,4400	-	-	-	-	-	-	05.05.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	05.05.2025
FON	1,5000	-	-	-	-	-	-	05.05.2025
IALBGR (IAG)	0,2530	-	-	-	-	-	-	05.05.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	05.05.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	05.05.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	05.05.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	05.05.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	05.05.2025
KOMPAP (KMP)	22,8000	-	-	-	-	-	-	05.05.2025
KREDYTIN (KRI)	17,4000	-	-	-	-	-	-	05.05.2025
LABOPRINT (LAB)	15,3000	-	-	-	-	-	-	05.05.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	05.05.2025
MEGARON (MEG)	5,8500	-	-	-	-	-	-	05.05.2025
MWTRADE (MWT)	3,2000	-	-	-	-	-	-	05.05.2025
NOVATURAS (NTU)	8,4000	-	-	-	-	-	-	05.05.2025
PBG	0,0180	-	-	-	-	-	-	05.05.2025
PBSFINANSE (PBF)	0,6500	-	-	-	-	-	-	05.05.2025
PGFGROUP (PGV)	0,6740	-	-	-	-	-	-	05.05.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	05.05.2025
PROTEKTOR (PRT)	1,7350	-	-	-	-	-	-	05.05.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	05.05.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	05.05.2025
REINHOLD (RHD)	0,0755	-	-	-	-	-	-	05.05.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	05.05.2025
SECOGROUP (SWG)	27,2000	-	-	-	-	-	-	05.05.2025
SOHODEV (SHD)	0,3020	-	-	-	-	-	-	05.05.2025
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	05.05.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	05.05.2025
TRITON (TRI)	2,4000	-	-	-	-	-	-	05.05.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	05.05.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	05.05.2025

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.