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	99 195,99	-1,24%	100 207,67	100 207,67	97 940,90	100 437,08	1 774 457 087	06.05.2025
WIG20	2 718,17	-2,37%	2 757,35	2 757,35	2 679,69	2 784,03	1 467 099 889	06.05.2025
WIG30	3 507,17	-2,16%	3 544,03	3 544,03	3 456,88	3 584,70	1 569 953 672	06.05.2025
mWIG40	7 617,38	-0,82%	7 677,27	7 684,02	7 532,18	7 680,02	196 208 368	06.05.2025
sWIG80	28 249,04	0,17%	28 228,33	28 268,44	27 960,41	28 202,32	94 143 497	06.05.2025
WIG-BANKI	15 743,61	-2,42%	16 078,06	16 078,06	15 505,60	16 134,26	546 829 900	06.05.2025
WIG-BUDOW	8 638,35	-0,71%	8 664,34	8 671,59	8 539,27	8 700,14	44 693 967	06.05.2025
WIG-CHEMIA	9 063,69	0,59%	9 068,12	9 177,87	8 986,86	9 010,58	5 598 672	06.05.2025
WIG-ENERG	3 300,73	0,31%	3 287,49	3 300,73	3 217,33	3 290,66	70 376 612	06.05.2025
WIG-INFO	8 020,47	-0,24%	8 044,54	8 044,54	7 907,87	8 040,04	14 172 580	06.05.2025
WIG-MEDIA	7 561,50	-0,52%	7 594,46	7 598,04	7 476,89	7 601,14	3 963 649	06.05.2025
WIG-NRCHOM	5 142,56	0,30%	5 147,54	5 161,79	5 111,51	5 127,02	17 398 492	06.05.2025
WIG-PALIWA	7 609,08	0,67%	7 537,73	7 609,08	7 365,20	7 558,08	243 380 404	06.05.2025
WIG-Poland	103 712,86	-1,23%	102 682,53	103 712,86	102 682,53	105 008,28	1 748 145 221	06.05.2025
WIG-SPOZYW	3 020,45	-0,68%	3 043,66	3 043,66	3 004,76	3 041,24	1 301 201	06.05.2025
WIG20lev	520,85	-4,75%	536,24	536,24	505,73	546,81	1 467 099 889	06.05.2025
WIG20short	3 058,57	2,40%	3 016,53	3 099,85	3 016,53	2 986,95	1 467 099 889	06.05.2025
GPWB-B1Y3Y	1 252,77	0,06%	1 252,42	1 252,77	1 252,42	1 252,03	-	06.05.2025
GPWB-B1Y4Y	1 257,50	0,11%	1 256,61	1 257,50	1 256,61	1 256,15	-	06.05.2025
GPWB-B1Y5Y	1 263,14	0,14%	1 261,89	1 263,14	1 261,89	1 261,32	-	06.05.2025
GPWB-B3Y5Y	1 275,71	0,21%	1 273,77	1 275,71	1 273,77	1 273,05	-	06.05.2025
GPWB-B5Y	1 272,63	0,31%	1 269,81	1 272,63	1 269,81	1 268,68	-	06.05.2025
GPWB-BWZ	1 255,99	0,02%	1 255,94	1 255,99	1 255,94	1 255,72	-	06.05.2025
INNOVATOR	1 706,21	0,72%	1 694,53	1 706,21	1 694,53	1 693,96	398 364 873	06.05.2025
mWIG40dvp	66,18	0,00%	66,18	66,18	66,18	66,18	196 208 368	06.05.2025
mWIG40TR	11 602,32	-0,82%	11 693,25	11 703,80	11 472,53	11 697,72	196 208 368	06.05.2025
mWIG40TRlv	17 351,45	-1,65%	17 625,72	17 657,54	16 959,97	17 641,80	196 208 368	06.05.2025
mWIG40TRsh	2 453,63	0,84%	2 434,72	2 480,63	2 432,53	2 433,08	196 208 368	06.05.2025
sWIG80dvp	249,87	0,00%	249,87	249,87	249,87	249,87	94 143 497	06.05.2025
sWIG80TR	43 080,42	0,17%	43 048,84	43 110,01	42 640,25	43 009,18	94 143 497	06.05.2025
WIG140	1 923,28	-1,24%	1 942,87	1 942,87	1 898,29	1 947,36	1 757 451 754	06.05.2025
WIG20dvp	28,14	694,92%	28,14	28,14	28,14	3,54	1 467 099 889	06.05.2025
WIG20TR	5 782,72	-1,50%	5 866,07	5 866,07	5 700,85	5 870,50	1 467 099 889	06.05.2025
WIG20TRlev	4 689,61	-3,01%	4 826,91	4 826,91	4 554,76	4 834,92	1 467 099 889	06.05.2025
WIG20TRsht	2 898,65	1,52%	2 858,11	2 938,47	2 858,11	2 855,12	1 467 099 889	06.05.2025
WIG30TR	7 316,23	-1,32%	7 393,11	7 393,11	7 211,30	7 414,31	1 569 953 672	06.05.2025
WIG-CEE	2 238,73	-0,15%	2 247,69	2 247,69	2 238,73	2 242,03	1 692 851	06.05.2025
WIGdiv	2 195,67	-0,22%	2 199,08	2 199,08	2 167,64	2 200,55	359 701 346	06.05.2025
WIGdivplus	2 043,58	-1,23%	2 066,91	2 066,91	2 022,84	2 069,06	920 781 064	06.05.2025
WIG.GAMES	17 483,16	-2,40%	17 955,17	17 955,17	17 337,36	17 913,40	81 558 782	06.05.2025
WIG-GORNIC	4 128,17	0,24%	4 107,68	4 132,10	4 028,18	4 118,40	85 476 853	06.05.2025
WIG-GRY	20 905,69	-2,69%	21 529,61	21 529,61	20 695,88	21 483,37	90 186 436	06.05.2025
WIGind	17 076,22	0,08%	17 100,56	17 142,65	16 913,35	17 062,13	32 075 567	06.05.2025
WIG-LEKI	3 359,20	-0,54%	3 387,87	3 390,21	3 298,73	3 377,46	3 115 416	06.05.2025
WIGmed	19 204,98	-0,39%	19 322,86	19 322,86	19 083,82	19 280,54	39 690 886	06.05.2025
WIG-MOTO	8 308,78	-2,15%	8 496,46	8 496,46	8 275,44	8 491,43	8 871 850	06.05.2025
WIG.MS-BAS	13 834,11	0,33%	13 805,39	13 834,11	13 473,74	13 789,11	143 234 745	06.05.2025
WIG.MS-ECM	8 723,21	-0,95%	8 766,98	8 766,98	8 599,16	8 807,17	203 494 050	06.05.2025
WIG.MS-FIN	19 092,36	-4,52%	19 517,33	19 517,33	18 825,53	19 996,85	542 759 380	06.05.2025
WIG-ODZIEZ	11 962,70	-1,00%	12 110,93	12 110,93	11 709,89	12 083,71	150 030 866	06.05.2025
WIGtechTR	17 571,35	-0,59%	17 703,66	17 703,66	17 388,20	17 675,66	143 265 590	06.05.2025
WIG-Ukrain	564,41	-1,51%	568,19	568,19	564,41	573,05	1 559 538	06.05.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
LPP	15 370,0000	-1,98%	15 550,0000	15 690,0000	15 110,0000	5 645	86 068 455	06.05.2025	Reklama
BENEFIT (BFT)	3 380,0000	-0,59%	3 400,0000	3 410,0000	3 320,0000	4 223	14 273 870	06.05.2025
KETY (KTY)	857,5000	-2,94%	880,5000	880,5000	845,0000	9 344	7 999 334	06.05.2025
MBANK (MBK)	782,0000	-2,74%	806,0000	812,0000	767,0000	25 616	19 915 938	06.05.2025
KRKA (KRK)	748,0000	0,00%	750,0000	750,0000	742,0000	15	11 184	06.05.2025
NEUCA (NEU)	732,0000	1,39%	726,0000	738,0000	715,0000	584	422 293	06.05.2025
BUDIMEX (BDX)	638,0000	-1,15%	641,4000	648,8000	627,6000	53 332	33 925 679	06.05.2025
WAWEL (WWL)	630,0000	-0,32%	632,0000	632,0000	630,0000	8	5 046	06.05.2025
INTERCARS (CAR)	558,0000	-2,96%	575,0000	575,0000	554,0000	2 870	1 613 632	06.05.2025
SANPL (SPL)	536,4000	-2,58%	550,6000	551,8000	525,6000	191 595	102 107 473	06.05.2025
DINOPL (DNP)	534,8000	-0,45%	537,0000	537,0000	527,2000	182 913	97 542 068	06.05.2025
SPYROSOFT (SPR)	510,0000	-4,85%	530,0000	530,0000	481,0000	2 109	1 069 990	06.05.2025
VIGOPHOTN (VGO)	518,0000	4,23%	500,0000	530,0000	500,0000	2 694	1 385 370	06.05.2025
KRUK (KRU)	396,5000	-1,61%	403,1000	405,0000	390,1000	31 056	12 225 812	06.05.2025
CREEPYJAR (CRJ)	362,0000	-2,16%	370,0000	370,0000	357,0000	328	119 036	06.05.2025
PLAYWAY (PLW)	307,0000	0,00%	307,0000	307,5000	298,0000	25 873	7 766 105	06.05.2025
INGBSK (ING)	296,5000	-3,10%	303,0000	305,5000	293,0000	12 482	3 705 506	06.05.2025
MOBRUK (MBR)	290,0000	-0,68%	293,0000	294,0000	287,0000	3 660	1 061 277	06.05.2025
CREOTECH (CRI)	290,0000	0,69%	288,5000	290,0000	276,0000	8 043	2 281 929	06.05.2025
STALPROD (STP)	263,0000	0,77%	262,0000	264,0000	258,0000	417	108 789	06.05.2025
CDPROJEKT (CDR)	243,2000	-2,91%	251,0000	251,4000	240,1000	305 623	74 106 215	06.05.2025
SYNEKTIK (SNT)	235,0000	2,09%	230,2000	236,0000	226,8000	16 392	3 794 623	06.05.2025
DOMDEV (DOM)	233,0000	1,30%	230,0000	234,0000	230,0000	20 969	4 866 731	06.05.2025
11BIT (11B)	223,2000	-2,53%	230,0000	230,4000	221,6000	13 207	2 957 095	06.05.2025
COMP (CMP)	224,0000	5,66%	211,0000	224,0000	207,0000	6 271	1 368 843	06.05.2025
UNICREDIT (UCG)	222,8000	-0,74%	222,8000	222,8000	222,8000	1	223	06.05.2025
CCC	220,7000	0,32%	220,0000	221,3000	213,1000	254 456	55 004 594	06.05.2025
CEZ	202,0000	0,00%	201,0000	202,0000	200,4000	215	43 241	06.05.2025
SCPFL (SCP)	170,2000	0,12%	172,0000	173,8000	169,6000	1 669	286 284	06.05.2025
PEKAO (PEO)	166,4000	-2,46%	171,0000	172,0000	164,6000	1 272 965	212 139 320	06.05.2025
DIAG (DIA)	166,5000	1,52%	164,0000	168,0000	163,5000	141 331	23 526 467	06.05.2025
ASSECOPOL (ACP)	159,9000	-0,99%	161,5000	161,5000	157,2000	38 572	6 142 397	06.05.2025
CYBERFLKS (CBF)	157,0000	0,00%	157,0000	157,2000	152,4000	3 503	542 766	06.05.2025
UNIMOT (UNT)	152,2000	-3,43%	155,2000	155,6000	150,0000	6 893	1 046 570	06.05.2025
RAINBOW (RBW)	148,0000	1,37%	147,0000	149,0000	144,7000	71 854	10 531 968	06.05.2025
VOXEL (VOX)	145,2000	-1,09%	147,0000	147,0000	145,0000	8 632	1 258 544	06.05.2025
TARCZYNSKI (TAR)	132,0000	-0,75%	133,0000	133,0000	130,5000	490	64 285	06.05.2025
BIOCELTIX (BCX)	119,0000	-4,03%	123,0000	123,8000	118,2000	14 896	1 777 511	06.05.2025
KGHM (KGH)	123,4500	0,49%	122,9500	123,8000	120,1000	649 835	79 319 733	06.05.2025
VERCOM (VRC)	117,4000	1,56%	118,0000	118,0000	115,8000	1 361	159 733	06.05.2025
HANDLOWY (BHW)	115,0000	-1,54%	117,4000	117,4000	113,4000	32 692	3 757 183	06.05.2025
NOVITA (NVT)	111,5000	-0,45%	112,0000	112,0000	111,5000	5	560	06.05.2025
BNPPPL (BNP)	108,5000	1,40%	107,0000	110,5000	104,0000	5 234	563 126	06.05.2025
XTPL (XTP)	102,0000	-0,78%	103,0000	103,2000	101,0000	467	47 691	06.05.2025
ALIOR (ALR)	99,8000	-2,25%	102,0000	102,1000	98,4200	375 548	37 406 198	06.05.2025
OPONEO.PL (OPN)	102,0000	2,41%	99,6000	102,0000	99,6000	1 297	130 522	06.05.2025
TSGAMES (TEN)	96,7000	-1,12%	98,6000	99,0000	96,1000	36 592	3 549 489	06.05.2025
NOCTILUCA (NCL)	93,8000	-4,67%	98,4000	99,0000	93,2000	5 380	509 914	06.05.2025
ABPL (ABE)	97,0000	-0,51%	97,9000	98,0000	96,6000	3 116	302 817	06.05.2025
FMG	94,4000	0,43%	93,8000	94,6000	93,8000	31	2 916	06.05.2025
DATAWALK (DAT)	92,0000	-1,08%	92,0100	94,5000	90,2100	11 848	1 092 325	06.05.2025
WIRTUALNA (WPL)	90,7000	-0,66%	90,1000	91,3000	88,5000	22 633	2 036 287	06.05.2025
RAFAMET (RAF)	88,5000	32,09%	65,0000	90,0000	64,0000	36 609	3 076 035	06.05.2025
ASSECOBS (ABS)	87,6000	0,92%	87,6000	89,8000	87,4000	946	83 184	06.05.2025
URTESTE (URT)	88,2000	5,00%	84,0000	88,2000	81,4000	128	10 950	06.05.2025
SNIEZKA (SKA)	84,8000	-2,08%	86,6000	86,6000	84,8000	240	20 438	06.05.2025
MLPGROUP (MLG)	85,0000	-1,62%	86,0000	86,0000	83,4000	187	15 649	06.05.2025
TATRY (TMR)	85,0000	0,00%	85,0000	85,0000	85,0000	79	6 715	06.05.2025
XTRADEBDM (XTB)	84,8000	0,47%	84,4000	84,8000	82,5000	323 304	27 189 252	06.05.2025
SYGNITY (SGN)	82,0000	-2,38%	81,0000	83,8000	80,4000	2 384	194 889	06.05.2025
DEBICA (DBC)	83,2000	0,00%	83,0000	83,5000	82,6000	1 411	117 119	06.05.2025
RENDER (RND)	78,6000	0,00%	78,6000	78,6000	78,6000	10	786	06.05.2025
PCCROKITA (PCR)	74,7000	-0,40%	75,0000	75,1000	74,5000	1 145	85 598	06.05.2025
PKOBP (PKO)	73,1000	-2,17%	74,6000	74,6000	71,5600	2 075 865	150 519 946	06.05.2025
PTWP (PTW)	74,5000	3,47%	74,5000	74,5000	73,0000	359	26 442	06.05.2025
DECORA (DCR)	73,4000	-0,27%	74,0000	74,0000	72,8000	902	66 621	06.05.2025
MANGATA (MGT)	70,0000	-1,69%	71,4000	71,4000	70,0000	405	28 390	06.05.2025
DIGITANET (DIG)	68,9000	-1,43%	70,0000	70,3000	67,1000	4 621	318 509	06.05.2025
IBSM (IBS)	69,6000	0,00%	69,6000	69,6000	69,6000	1	70	06.05.2025
PKNORLEN (PKN)	69,3200	0,73%	68,7000	69,3200	67,0000	3 542 260	242 316 357	06.05.2025
Reklama
NEWAG (NWG)	66,8000	1,98%	65,5000	66,8000	63,8000	8 274	534 125	06.05.2025	Reklama
POLENERGIA (PEP)	65,4000	-1,21%	66,0000	66,6000	65,4000	770	50 728	06.05.2025
AMICA (AMC)	60,8000	-3,18%	63,9000	63,9000	59,1000	10 184	616 562	06.05.2025
ATAL (1AT)	63,0000	0,64%	62,6000	63,2000	61,2000	8 207	509 742	06.05.2025
GRUPRACUJ (GPP)	62,6000	0,32%	62,4000	62,8000	61,7000	18 069	1 123 951	06.05.2025
ASSECOSEE (ASE)	62,3000	1,63%	61,0000	62,7000	59,7000	9 698	586 397	06.05.2025
ULMA (ULM)	61,5000	0,00%	61,5000	61,5000	61,5000	5	308	06.05.2025
PZU	59,5400	-2,39%	61,0000	61,0000	58,8600	1 943 949	115 504 665	06.05.2025
ENTER (ENT)	60,8000	0,00%	60,7000	61,0000	59,5000	4 342	262 407	06.05.2025
CLOUD (CLD)	54,4000	-4,56%	57,0000	57,2000	53,2000	464	26 075	06.05.2025
TEXT (TXT)	54,8500	-1,35%	55,9000	55,9500	53,6000	39 078	2 143 210	06.05.2025
KOGENERA (KGN)	55,4000	-1,60%	55,0000	55,9000	54,8000	6 546	361 049	06.05.2025
ASTARTA (AST)	55,8000	0,36%	55,8000	55,8000	54,9000	13 273	737 093	06.05.2025
DEKPOL (DEK)	54,4000	-0,73%	54,8000	55,2000	54,4000	1 086	59 445	06.05.2025
PULAWY (ZAP)	53,4000	-0,37%	53,6000	53,6000	52,0000	138	7 288	06.05.2025
PASSUS (PAS)	50,8000	-0,39%	51,8000	52,4000	50,0000	4 397	224 777	06.05.2025
BRAND24 (B24)	51,4000	1,98%	50,4000	51,6000	50,0000	564	28 483	06.05.2025
ELEKTROTI (ELT)	50,2000	1,62%	49,4000	50,2000	48,7500	19 671	975 957	06.05.2025
GPW	49,5000	0,20%	49,3000	49,5600	48,8200	49 322	2 427 167	06.05.2025
BEDZIN (BDZ)	45,2000	4,27%	42,8000	47,0500	40,9000	46 201	2 070 872	06.05.2025
ERG	47,0000	0,00%	46,0000	47,0000	46,0000	7	324	06.05.2025
MERCATOR (MRC)	45,2000	-1,53%	45,9000	45,9000	44,5500	8 939	401 794	06.05.2025
SHOPER (SHO)	43,0000	-2,05%	43,2000	43,6000	42,5000	8 354	359 520	06.05.2025
VOTUM (VOT)	42,8000	-0,12%	42,8500	43,5000	42,7000	18 319	786 208	06.05.2025
MURAPOL (MUR)	42,5000	2,16%	41,8000	42,5000	40,8000	47 152	1 965 998	06.05.2025
INSTALKRK (INK)	42,2000	-0,47%	42,4000	42,4000	41,6000	511	21 520	06.05.2025
ARCHICOM (ARH)	40,7000	-2,40%	41,9000	42,0000	40,6000	81 853	3 436 816	06.05.2025
TORPOL (TOR)	39,4500	-1,38%	40,0000	40,0000	39,3000	9 169	363 052	06.05.2025
SELENAFM (SEL)	37,5000	0,27%	37,7000	38,0000	36,8000	1 096	41 058	06.05.2025
ERBUD (ERB)	37,6500	0,94%	37,1500	37,6500	37,0000	2 178	80 991	06.05.2025
POLTREG (PTG)	36,7000	2,23%	35,8000	36,7000	34,6000	2 348	84 977	06.05.2025
ORZBIALY (OBL)	35,8000	2,29%	35,8000	35,8000	35,8000	443	15 859	06.05.2025
SELVITA (SLV)	34,4000	-1,71%	35,2000	35,5000	34,4000	3 884	135 152	06.05.2025
CAPTORTX (CTX)	34,8000	0,58%	35,2000	35,4000	34,0000	6 774	235 577	06.05.2025
ESOTIQ (EAH)	35,2000	-0,56%	35,4000	35,4000	34,3000	595	20 711	06.05.2025
MFO	33,1000	-5,16%	34,9000	34,9000	32,6000	4 259	143 928	06.05.2025
IZOBLOK (IZB)	34,6000	0,00%	34,6000	34,6000	34,6000	1	35	06.05.2025
FERRO (FRO)	33,8000	-0,29%	34,0000	34,3000	33,8000	2 156	73 350	06.05.2025
RYVU (RVU)	32,3500	-3,86%	33,7000	33,9000	32,2000	91 627	2 987 698	06.05.2025
ALLEGRO (ALE)	32,6500	-1,73%	32,7300	32,8800	32,1300	1 726 413	55 989 102	06.05.2025
ACAUTOGAZ (ACG)	32,1000	-0,93%	32,5000	32,5000	32,1000	177	5 732	06.05.2025
MOL	31,6200	-0,13%	31,6400	32,0800	31,1200	554	17 477	06.05.2025
BLOOBER (BLO)	30,9000	-0,32%	31,2500	31,2500	30,5000	4 744	146 149	06.05.2025
BEST (BST)	30,2000	-1,31%	30,6000	30,6000	30,2000	61	1 866	06.05.2025
IMCOMPANY (IMC)	29,4000	-3,92%	30,6000	30,6000	29,1000	2 788	83 116	06.05.2025
ANSWEAR (ANR)	29,2000	0,69%	29,0500	29,2000	29,0000	5 007	145 891	06.05.2025
DADELO (DAD)	28,4000	-1,05%	28,7000	28,7000	28,1000	1 930	54 621	06.05.2025
FABRITY (FAB)	28,0000	1,82%	27,7000	28,4000	27,0000	9 114	250 074	06.05.2025
SANTANDER (SAN)	27,0000	-1,10%	27,3000	27,4800	27,0000	5 548	150 870	06.05.2025
SECOGROUP (SWG)	27,2000	0,00%	27,2000	27,2000	27,2000	1	27	06.05.2025
ASBIS (ASB)	26,8000	-0,74%	27,0000	27,0000	26,4800	70 210	1 875 407	06.05.2025
MEDICALG (MDG)	26,1000	-0,38%	26,3000	26,6000	25,3500	12 974	338 373	06.05.2025
SKARBIEC (SKH)	26,0000	-1,89%	26,5000	26,5000	25,5000	2 120	55 446	06.05.2025
FORTE SA (FTE)	25,3000	-3,07%	26,2000	26,3000	24,7000	13 747	347 699	06.05.2025
IFIRMA (IFI)	25,8000	-1,53%	26,2000	26,2000	25,3500	1 418	36 525	06.05.2025
GOBARTO (GOB)	25,4000	1,60%	25,0000	25,4000	23,6000	1 801	44 029	06.05.2025
HELIO (HEL)	24,8000	-0,40%	25,1000	25,1000	24,8000	259	6 446	06.05.2025
MENNICA (MNC)	24,6000	-1,99%	25,1000	25,1000	24,6000	555	13 779	06.05.2025
PROCHEM (PRM)	25,0000	0,40%	24,9000	25,0000	24,3000	227	5 587	06.05.2025
ATREM (ATR)	24,6000	-0,81%	24,8000	24,9000	24,5000	2 257	55 895	06.05.2025
JSW	24,2100	-1,98%	24,7400	24,7400	24,0800	134 484	3 267 985	06.05.2025
CLNPHARMA (CLN)	24,2000	-0,62%	24,3500	24,6000	23,5500	58 641	1 406 951	06.05.2025
HYDROTOR (HDR)	23,6000	-0,84%	23,9000	24,0000	23,6000	737	17 436	06.05.2025
ROPCZYCE (RPC)	23,8000	-0,42%	23,9000	24,0000	23,8000	89	2 125	06.05.2025
MERCOR (MCR)	23,8000	-0,42%	23,8000	23,8000	23,8000	370	8 806	06.05.2025
MCI	23,5000	0,00%	23,8000	23,8000	23,5000	3 712	87 766	06.05.2025
ZABKA (ZAB)	22,8200	-0,17%	22,8600	22,9200	22,4200	1 155 683	26 276 767	06.05.2025
DRAGOENT (DGE)	22,8000	3,64%	22,0000	22,8000	22,0000	722	16 175	06.05.2025
TALEX (TLX)	20,8000	-7,14%	22,8000	22,8000	20,8000	1 020	21 566	06.05.2025
GRUPAAZOTY (ATT)	22,1200	0,82%	22,1800	22,4800	21,8000	248 512	5 478 826	06.05.2025
Reklama
AILLERON (ALL)	21,9000	-0,45%	22,0000	22,2500	21,7000	9 454	207 615	06.05.2025	Reklama
BOGDANKA (LWB)	21,4500	-1,61%	21,8000	21,8000	21,2500	75 574	1 618 571	06.05.2025
AMBRA (AMB)	21,5000	-0,92%	21,7000	21,7500	21,4500	5 443	117 473	06.05.2025
ACTION (ACT)	21,0000	-0,71%	21,2500	21,4000	20,0000	38 524	799 449	06.05.2025
SANOK (SNK)	20,9000	-1,42%	21,3000	21,3000	20,6000	10 299	216 293	06.05.2025
QUANTUM (QNT)	20,8000	-0,95%	20,8000	20,8000	20,8000	197	4 098	06.05.2025
WITTCHEN (WTN)	20,4000	0,00%	20,5000	20,6500	20,3500	16 665	341 047	06.05.2025
PEKABEX (PBX)	20,4000	6,25%	19,0500	20,5000	19,0500	16 988	340 620	06.05.2025
AUTOPARTN (APR)	20,0000	0,30%	20,0000	20,1000	19,5000	353 722	7 036 193	06.05.2025
ENELMED (ENE)	19,9000	1,02%	20,0000	20,0000	19,8000	59	1 169	06.05.2025
KERNEL (KER)	19,7800	2,49%	19,9400	19,9400	19,0200	18 233	354 767	06.05.2025
APLISENS (APN)	19,4500	1,04%	19,2500	19,4500	18,9500	833	15 813	06.05.2025
APATOR (APT)	19,2600	2,12%	19,0000	19,3400	18,8600	18 239	349 306	06.05.2025
ZEPAK (ZEP)	18,6000	-3,43%	19,3200	19,3200	18,3000	40 005	741 030	06.05.2025
MAKARONPL (MAK)	19,0400	0,32%	19,0000	19,1000	18,7800	2 690	51 003	06.05.2025
HUUUGE-S144 (HUGE)	18,5400	-2,93%	19,0000	19,0800	18,2600	22 206	411 311	06.05.2025
LOKUM (LKD)	18,9500	-0,26%	19,0000	19,0000	18,9000	1 748	33 132	06.05.2025
MLSYSTEM (MLS)	18,7800	34,72%	13,9000	18,7800	13,7000	205 991	3 490 954	06.05.2025
CYFRPLSAT (CPS)	18,7000	0,05%	18,5000	18,7450	18,2850	696 444	12 942 735	06.05.2025
RAWLPLUG (RWL)	18,5000	0,00%	18,5000	18,6000	18,5000	506	9 376	06.05.2025
PEPCO (PCO)	18,2000	-1,06%	18,2900	18,3850	17,6900	1 179 297	21 308 303	06.05.2025
KINOPOL (KPL)	18,1500	0,00%	18,3000	18,3000	17,9500	4 463	80 313	06.05.2025
SONEL (SON)	17,5000	-2,78%	18,0000	18,2000	17,4000	2 754	48 303	06.05.2025
EUROTEL (ETL)	18,0000	0,00%	18,1000	18,1000	17,7000	6 777	121 378	06.05.2025
ATLANTAPL (ATP)	17,7000	-0,28%	17,7500	17,7500	17,7000	72	1 275	06.05.2025
AMREST (EAT)	17,7000	1,26%	17,4800	17,7200	17,2600	23 581	415 290	06.05.2025
PKPCARGO (PKP)	17,4600	-0,51%	17,5800	17,6000	17,1000	60 919	1 051 472	06.05.2025
DGA	16,9000	0,00%	16,9000	16,9000	16,9000	17	287	06.05.2025
GAMEOPS (GOP)	16,3800	1,99%	16,4200	16,4200	16,1800	2 139	34 742	06.05.2025
BIOPLANET (BIP)	15,7000	3,97%	15,3000	16,1500	15,2000	3 988	61 924	06.05.2025
OTLOG (OTS)	15,0000	-5,66%	15,8000	16,1000	14,8200	21 550	327 772	06.05.2025
LSISOFT (LSI)	15,9000	0,00%	15,9000	15,9000	15,9000	53	843	06.05.2025
MOVIEGAME (MOV)	15,7000	-0,38%	15,7600	15,7800	15,7000	428	6 727	06.05.2025
ARTIFEX (ART)	15,5000	-1,65%	15,6800	15,7400	15,3800	1 986	30 905	06.05.2025
CAVATINA (CAV)	15,4000	0,98%	15,4500	15,4500	15,4000	551	8 503	06.05.2025
ARCTIC (ATC)	15,1200	-0,66%	15,2200	15,4400	15,1200	17 756	270 274	06.05.2025
PROJPRZEM (PJP)	14,4000	-5,88%	15,1500	15,1500	14,1000	11 808	170 577	06.05.2025
MIRBUD (MRB)	14,7800	-0,07%	14,7900	14,9000	14,4600	97 932	1 431 097	06.05.2025
MOSTALPLC (MSP)	14,1000	-4,08%	14,7500	14,7500	14,1000	1 954	27 956	06.05.2025
ENEA (ENA)	14,3200	-0,56%	14,5000	14,5800	13,9500	565 300	7 992 804	06.05.2025
PANOVA (NVA)	14,5000	-0,68%	14,5000	14,5000	14,5000	1	15	06.05.2025
MILLENNIUM (MIL)	13,8900	-4,14%	14,3000	14,4900	13,5800	1 132 146	15 694 835	06.05.2025
KGL	13,4000	-2,90%	13,6000	13,6000	13,0000	463	6 114	06.05.2025
DBENERGY (DBE)	13,5000	1,89%	13,3000	13,5000	13,3000	55	740	06.05.2025
REMAK (RMK)	12,7000	-3,79%	13,2000	13,2000	12,6000	1 129	14 333	06.05.2025
BIGCHEESE (BCS)	13,0000	2,36%	12,7000	13,0000	12,6200	2 315	29 561	06.05.2025
FEERUM (FEE)	12,4500	5,06%	11,8500	12,6000	11,4500	5 636	67 390	06.05.2025
BIOMAXIMA (BMX)	12,5500	1,21%	12,3500	12,5500	12,2000	5 829	72 088	06.05.2025
ENERGA (ENG)	11,5800	-2,36%	11,9200	11,9200	11,4000	193 970	2 218 969	06.05.2025
FASING (FSG)	11,5000	-4,17%	11,5000	11,7000	11,4000	6 156	70 831	06.05.2025
QUERCUS (QRS)	11,1000	0,91%	10,9500	11,4000	10,7000	40 563	453 352	06.05.2025
VINDEXUS (VIN)	10,9000	-4,80%	11,4000	11,4000	10,8000	8 493	93 486	06.05.2025
EUROCASH (EUR)	11,0700	-2,55%	11,2700	11,2900	10,9900	214 493	2 377 810	06.05.2025
BOS	10,9400	-1,80%	11,1600	11,2000	10,8000	17 553	191 933	06.05.2025
GRODNO (GRN)	10,8000	2,86%	10,5500	11,0000	10,5000	14 714	158 495	06.05.2025
LUBAWA (LBW)	10,8100	2,27%	10,8700	11,0000	10,4100	641 298	6 905 740	06.05.2025
UNIBEP (UNI)	10,6000	-3,20%	10,9500	10,9500	10,5000	18 315	196 382	06.05.2025
CDRL (CDL)	10,8000	2,86%	10,9000	10,9000	10,5000	861	9 164	06.05.2025
ONDE (OND)	10,7600	-0,37%	10,8000	10,8000	10,5400	7 587	80 833	06.05.2025
MABION (MAB)	10,3000	-3,20%	10,7000	10,7600	10,0600	43 388	448 310	06.05.2025
PHN	10,4000	-0,95%	10,5000	10,7500	10,4000	1 451	15 137	06.05.2025
AGORA (AGO)	9,9000	-2,94%	10,1000	10,1500	9,8200	18 800	188 156	06.05.2025
ULTGAMES (ULG)	9,4800	-2,67%	9,9400	9,9400	9,1000	5 675	53 398	06.05.2025
ORANGEPL (OPL)	9,5540	-1,75%	9,7900	9,7900	9,4120	1 389 540	13 175 400	06.05.2025
PCFGROUP (PCF)	9,5100	-1,86%	9,6500	9,7000	9,4900	12 510	119 541	06.05.2025
GAMFACTOR (GIF)	9,7000	0,00%	9,7000	9,7000	9,5000	15 909	153 689	06.05.2025
ODLEWNIE (ODL)	9,5200	-0,42%	9,5200	9,5600	9,4800	779	7 403	06.05.2025
COLUMBUS (CLC)	9,2500	5,35%	9,0000	9,5000	9,0000	273 935	2 537 701	06.05.2025
NTTSYSTEM (NTT)	9,3400	-0,43%	9,4000	9,4000	9,1200	8 124	74 637	06.05.2025
SEKO (SEK)	9,1400	1,11%	9,1000	9,1600	8,9400	2 334	21 121	06.05.2025
Reklama
BUMECH (BMC)	8,7600	-3,63%	9,1000	9,1000	8,7200	24 607	217 571	06.05.2025	Reklama
POLICE (PCE)	9,0000	0,67%	9,0800	9,0800	8,9200	1 623	14 639	06.05.2025
ZUE	8,8800	-1,11%	8,9800	9,0000	8,8000	3 152	27 977	06.05.2025
PURE (PUR)	8,7000	-1,14%	8,8000	8,8950	8,5000	44 039	380 644	06.05.2025
STALPROFI (STF)	8,5400	-1,16%	8,6000	8,6000	8,4600	9 619	82 487	06.05.2025
MOLECURE (MOC)	8,1200	-4,47%	8,5900	8,5900	7,9600	64 629	524 235	06.05.2025
ZREMB (ZRE)	8,4500	5,10%	8,1600	8,5000	8,0100	205 860	1 707 471	06.05.2025
PGE	8,3380	-0,43%	8,3660	8,3700	8,0100	2 957 858	24 248 530	06.05.2025
INTROL (INL)	8,2600	1,72%	8,2000	8,2800	8,1000	2 694	22 223	06.05.2025
DEVELIA (DVL)	7,9400	0,89%	7,9000	7,9800	7,8300	749 109	5 902 119	06.05.2025
MEDINICE (ICE)	7,6200	1,33%	7,5900	7,6900	7,3700	15 723	117 466	06.05.2025
UNIMA (U2K)	7,5400	-0,79%	7,4600	7,5400	7,3200	3 730	27 614	06.05.2025
GENOMTEC (GMT)	7,3900	-1,47%	7,5000	7,5000	7,2700	20 903	153 339	06.05.2025
COGNOR (COG)	7,3000	-2,67%	7,4100	7,5000	7,1550	113 713	825 713	06.05.2025
MAXCOM (MXC)	7,3600	-0,54%	7,4200	7,4800	7,2800	138	1 007	06.05.2025
WIELTON (WLT)	6,7200	6,84%	6,3600	7,2700	6,3200	1 405 745	9 645 257	06.05.2025
BOOMBIT (BBT)	7,1200	-2,47%	7,2600	7,2600	7,1200	569	4 069	06.05.2025
INPRO (INP)	7,2000	-0,69%	7,2500	7,2500	7,2000	2 957	21 291	06.05.2025
MOSTALWAR (MSW)	7,1800	0,84%	7,1600	7,2000	6,9200	8 526	60 431	06.05.2025
DELKO (DEL)	7,0000	-1,41%	7,0000	7,1000	6,9400	4 691	32 688	06.05.2025
SUNEX (SNX)	6,9300	-1,56%	7,0400	7,0400	6,9200	13 472	93 588	06.05.2025
MARVIPOL (MVP)	6,9200	0,87%	6,9400	6,9600	6,8200	14 987	103 165	06.05.2025
TOYA (TOA)	6,8300	0,00%	6,8500	6,9300	6,7600	74 470	509 573	06.05.2025
BORYSZEW (BRS)	6,7000	4,36%	6,4800	6,9000	6,3600	322 670	2 139 594	06.05.2025
WIKANA (WIK)	6,5000	0,00%	6,4500	6,6000	6,4000	2 822	18 321	06.05.2025
TAURONPE (TPE)	6,1160	1,93%	6,0000	6,1160	5,9500	4 708 748	28 405 692	06.05.2025
EDINVEST (EDI)	6,0000	0,00%	6,0000	6,0000	5,9800	2 024	12 144	06.05.2025
TENDERHUT (THG)	5,8000	-2,36%	5,9000	5,9000	5,8000	158	931	06.05.2025
MOSTALZAB (MSZ)	5,7600	0,17%	5,7600	5,8500	5,7400	50 086	289 588	06.05.2025
CASPAR (CSR)	5,8000	9,43%	5,4000	5,8000	5,3500	3 777	20 364	06.05.2025
JRH	5,4600	-2,50%	5,5600	5,6600	5,4000	3 280	18 084	06.05.2025
EFEKT (EFK)	5,6000	-2,61%	5,6000	5,6000	5,6000	15	84	06.05.2025
BBIDEV (BBD)	5,5500	0,91%	5,5000	5,5500	5,2500	606	3 342	06.05.2025
RELPOL (RLP)	5,3000	-1,85%	5,4000	5,4200	5,2400	2 946	15 748	06.05.2025
AGROTON (AGT)	5,2800	0,38%	5,3000	5,3600	5,0400	9 641	50 155	06.05.2025
SILVANO (SFG)	5,2000	0,00%	5,0400	5,2000	5,0000	349	1 756	06.05.2025
BIOMEDLUB (BML)	5,0900	-0,39%	5,1600	5,1700	4,9100	203 039	1 023 535	06.05.2025
RANKPROGR (RNK)	4,9500	-1,79%	5,1000	5,1600	4,8900	15 374	76 743	06.05.2025
4MASS (4MS)	5,1500	5,21%	4,8900	5,1600	4,8100	64 085	320 113	06.05.2025
KOMPUTRON (KOM)	4,6900	-6,20%	5,1000	5,1000	4,6900	87 432	415 612	06.05.2025
CITYSERV (CTS)	5,0500	-6,48%	5,0500	5,0500	5,0500	45	227	06.05.2025
MONNARI (MON)	4,9100	-1,80%	4,9200	4,9500	4,9100	1 037	5 120	06.05.2025
ECHO (ECH)	4,8200	-0,41%	4,8400	4,8500	4,7600	20 663	99 755	06.05.2025
BOWIM (BOW)	4,7700	-0,63%	4,8000	4,8000	4,7300	2 394	11 431	06.05.2025
HARPER (HRP)	4,6000	2,22%	4,5700	4,7100	4,5100	19 906	91 660	06.05.2025
POLIMEXMS (PXM)	4,5750	2,46%	4,4300	4,6350	4,2900	1 345 214	6 013 640	06.05.2025
BETACOM (BCM)	4,5000	0,00%	4,5000	4,5000	4,5000	5	23	06.05.2025
PHARMENA (PHR)	4,3400	-0,23%	4,3400	4,3400	4,3400	524	2 274	06.05.2025
OTMUCHOW (OTM)	4,2200	0,00%	4,2200	4,2200	4,1200	1 052	4 436	06.05.2025
OPTEAM (OPM)	4,0600	-1,46%	4,0000	4,0600	4,0000	1 770	7 186	06.05.2025
GTC	3,9600	-1,49%	3,9800	4,0000	3,9100	9 488	37 573	06.05.2025
ATMGRUPA (ATG)	3,8900	-0,51%	3,9100	3,9400	3,8400	16 345	63 544	06.05.2025
ORCOGROUP (OPG)	3,9200	1,55%	3,8600	3,9200	3,8600	360	1 390	06.05.2025
VRG	3,8000	1,60%	3,8000	3,8300	3,7500	301 889	1 146 191	06.05.2025
BIOTON (BIO)	3,8200	0,53%	3,8000	3,8200	3,7600	55 384	210 037	06.05.2025
PRAGMAINK (PRI)	3,7200	0,00%	3,7200	3,7200	3,7200	25	93	06.05.2025
SILVAIR-REGS (SVRS)	3,6800	-0,54%	3,7000	3,7000	3,6800	1 423	5 244	06.05.2025
IMS	3,6500	-0,82%	3,6800	3,6900	3,6000	4 429	16 164	06.05.2025
DMGROUP (DMG)	3,6600	0,55%	3,6400	3,6600	3,5300	51 055	183 415	06.05.2025
PATENTUS (PAT)	3,5300	-2,49%	3,6400	3,6400	3,4000	41 133	141 804	06.05.2025
IZOLACJA (IZO)	3,6000	0,00%	3,6000	3,6000	3,5000	418	1 465	06.05.2025
XPLUS (XPL)	3,6000	2,27%	3,5400	3,6000	3,3700	5 154	17 655	06.05.2025
MEXPOLSKA (MEX)	3,5400	0,00%	3,5500	3,5500	3,4600	997	3 484	06.05.2025
PHOTON (PEN)	3,4000	-0,58%	3,4200	3,4300	3,3900	2 222	7 579	06.05.2025
APSENERGY (APE)	3,3300	1,52%	3,4000	3,4000	3,1900	207	671	06.05.2025
KSGAGRO (KSG)	3,2700	-0,30%	3,2800	3,3200	3,1700	22 381	71 849	06.05.2025
MWTRADE (MWT)	3,3000	3,13%	3,0000	3,3000	3,0000	1 104	3 613	06.05.2025
NANOGROUP (NNG)	3,1700	-2,01%	3,1200	3,2350	3,1000	13 010	40 827	06.05.2025
EUCO (EUC)	2,8700	2,14%	2,8200	3,1500	2,7500	548 956	1 628 101	06.05.2025
ATENDE (ATD)	2,9800	-5,10%	3,1500	3,1500	2,9800	31 323	94 423	06.05.2025
Reklama
IPOPEMA (IPE)	3,0200	-0,66%	3,1000	3,1200	3,0000	95 323	286 180	06.05.2025	Reklama
COALENERG (CLE)	3,0000	-0,66%	3,0600	3,1200	2,9800	179 957	544 077	06.05.2025
TRANSPOL (TRN)	3,0000	-3,23%	3,1000	3,1000	3,0000	20 880	63 007	06.05.2025
STAPORKOW (ZUK)	2,9600	-2,63%	3,0600	3,0600	2,9600	8 320	25 133	06.05.2025
STALEXP (STX)	2,9500	-0,17%	2,9600	2,9900	2,9300	142 548	420 944	06.05.2025
LENA (LEN)	2,9000	0,35%	2,9000	2,9000	2,8700	5 301	15 321	06.05.2025
JWWINVEST (JWW)	2,8100	0,72%	2,7200	2,8100	2,7200	3 231	8 806	06.05.2025
IZOSTAL (IZS)	2,7800	-1,07%	2,8000	2,8000	2,7500	5 931	16 457	06.05.2025
CELTIC (CPD)	2,7800	6,11%	2,7000	2,8000	2,6100	12 632	34 260	06.05.2025
WARIMPEX (WXF)	2,7500	0,00%	2,7700	2,7700	2,6600	22 139	59 610	06.05.2025
PLAZACNTR (PLZ)	2,6300	-1,87%	2,6800	2,7300	2,5100	32 681	84 723	06.05.2025
PAMAPOL (PMP)	2,6800	1,52%	2,6400	2,7000	2,5200	5 016	13 267	06.05.2025
GRENEVIA (GEA)	2,6800	1,13%	2,6800	2,7000	2,6400	31 262	83 778	06.05.2025
ELKOP (EKP)	2,6200	-1,13%	2,5400	2,6300	2,5000	17 871	45 629	06.05.2025
06MAGNA (06N)	2,6100	0,38%	2,5800	2,6100	2,5700	4 783	12 408	06.05.2025
TESGAS (TSG)	2,5400	0,40%	2,5400	2,5800	2,5400	5 594	14 254	06.05.2025
EUROHOLD (EHG)	2,2400	-8,20%	2,4400	2,4400	2,2400	310	743	06.05.2025
ALTUSTFI (ALI)	2,4000	0,42%	2,3400	2,4000	2,3400	3 880	9 207	06.05.2025
ENERGOINS (ENI)	2,3200	-2,93%	2,3600	2,3900	2,3000	39 837	92 289	06.05.2025
IMMOBILE (GKI)	2,1700	-5,65%	2,3000	2,3000	2,1600	126 683	276 465	06.05.2025
PCCEXOL (PCX)	2,2300	-1,33%	2,2500	2,2600	2,2300	12 178	27 205	06.05.2025
TRAKCJA (TRK)	2,2100	-1,12%	2,2350	2,2350	2,1700	94 969	208 749	06.05.2025
MILKILAND (MLK)	2,1900	-1,79%	2,2100	2,2300	2,1600	33 329	73 248	06.05.2025
INTERBUD (ITB)	2,1500	-1,83%	2,1000	2,2200	2,1000	26 262	56 084	06.05.2025
PMPG (PGM)	2,2100	0,00%	2,2100	2,2100	2,2100	1 175	2 597	06.05.2025
NEXITY (NXG)	1,9000	-12,84%	2,1600	2,1800	1,7400	33 300	65 415	06.05.2025
INC	1,9800	-8,33%	2,1700	2,1700	1,9550	71 590	146 162	06.05.2025
GIGROUP (GIG)	2,1500	0,47%	2,1500	2,1500	2,1000	3 483	7 381	06.05.2025
ATLANTIS (ATS)	2,1300	6,50%	1,9850	2,1400	1,9850	20 408	42 200	06.05.2025
ALTA (AAT)	2,0800	-0,48%	2,0800	2,0800	2,0200	2 025	4 171	06.05.2025
GREENX (GRX)	1,9540	-2,59%	1,9700	2,0000	1,9540	368 198	726 488	06.05.2025
LARQ (LRQ)	1,8500	2,21%	1,8550	1,8550	1,8100	2 515	4 574	06.05.2025
WASKO (WAS)	1,7950	-1,10%	1,8000	1,8000	1,7950	2 175	3 912	06.05.2025
CIGAMES (CIG)	1,8000	-0,22%	1,7840	1,8000	1,7300	302 881	534 671	06.05.2025
SIMFABRIC (SIM)	1,7080	0,47%	1,7000	1,7100	1,6400	8 394	14 165	06.05.2025
NOVAVISGR (NVG)	1,5500	-4,91%	1,6300	1,6460	1,5400	210 252	326 400	06.05.2025
LIBET (LBT)	1,5500	-2,52%	1,5900	1,5900	1,4550	71 777	106 500	06.05.2025
SANWIL (SNW)	1,5100	3,07%	1,4800	1,5300	1,4300	63 938	94 912	06.05.2025
RAFAKO (RFK)	1,2860	6,28%	1,2680	1,3900	1,2200	9 611 942	12 515 576	06.05.2025
MDIENERGIA (MDI)	1,3000	1,56%	1,2800	1,3000	1,2750	647	833	06.05.2025
UNFOLD (UNF)	1,2800	-1,54%	1,3000	1,3000	1,2800	2 669	3 417	06.05.2025
POLWAX (PWX)	1,2800	-0,39%	1,2850	1,2850	1,2650	15 412	19 610	06.05.2025
IMPERIO (IMP)	1,2000	7,14%	1,1300	1,2000	1,1300	600	684	06.05.2025
REINO (RNC)	1,1800	0,00%	1,1800	1,1800	1,1800	2	2	06.05.2025
KRAKCHEM (KCH)	1,0550	-6,64%	1,1200	1,1200	1,0550	4 117	4 493	06.05.2025
AMPLI (APL)	1,0500	0,00%	1,0500	1,0500	1,0500	550	578	06.05.2025
ONESANO (ONO)	1,0100	-5,16%	1,0450	1,0500	1,0050	27 178	27 732	06.05.2025
HERKULES (HRS)	1,0250	-1,44%	1,0350	1,0400	0,9800	19 928	20 083	06.05.2025
ADIUVO (ADV)	1,0200	-0,97%	1,0300	1,0400	1,0050	27 730	28 381	06.05.2025
SERINUS (SEN)	0,9580	-4,01%	1,0300	1,0300	0,9100	235 833	223 696	06.05.2025
AIGAMES (ALG)	0,9660	-0,21%	0,9320	0,9660	0,9320	9 234	8 691	06.05.2025
ZAMET (ZMT)	0,9240	0,22%	0,9300	0,9300	0,9100	31 853	29 118	06.05.2025
KCI	0,8800	-4,35%	0,9200	0,9200	0,8800	116 057	103 112	06.05.2025
NTCAPITAL (NTC)	0,8040	-10,67%	0,9160	0,9180	0,7960	895 805	730 263	06.05.2025
08OCTAVA (08N)	0,8900	0,00%	0,8900	0,8900	0,8900	6	5	06.05.2025
3RGAMES (3RG)	0,8680	1,88%	0,8540	0,8780	0,8440	152 066	130 780	06.05.2025
PEPEES (PPS)	0,8300	-1,19%	0,8400	0,8400	0,8300	1 672	1 388	06.05.2025
IDMPL (IDM)	0,8200	2,50%	0,8200	0,8200	0,8200	1	1	06.05.2025
MIRACULUM (MIR)	0,8000	-0,50%	0,8020	0,8020	0,7680	5 120	3 942	06.05.2025
EQUNICO (EQU)	0,6960	7,08%	0,6460	0,7000	0,6120	91 391	60 511	06.05.2025
GETIN (GTN)	0,6550	-4,24%	0,6840	0,6880	0,6420	1 031 889	677 351	06.05.2025
VIVID (VVD)	0,6380	0,00%	0,6200	0,6400	0,6200	2 892	1 828	06.05.2025
CORMAY (CRM)	0,5700	0,00%	0,5700	0,5700	0,5600	23 404	13 125	06.05.2025
CZTOREBKA (CZT)	0,4900	-0,81%	0,4900	0,4900	0,4900	1 551	760	06.05.2025
SFINKS (SFS)	0,4600	0,66%	0,4570	0,4600	0,4400	101 273	45 797	06.05.2025
CAPITEA (CAP)	0,4495	-0,55%	0,4500	0,4530	0,4440	22 243	9 966	06.05.2025
INTERSPPL (IPO)	0,3480	-0,85%	0,3600	0,3700	0,3460	49 349	17 462	06.05.2025
CCENERGY (CCE)	0,3380	9,74%	0,3080	0,3380	0,3080	1 001	332	06.05.2025
RAEN (RAE)	0,3285	-1,94%	0,3350	0,3350	0,3285	58 012	19 197	06.05.2025
SOHODEV (SHD)	0,3020	0,00%	0,3020	0,3020	0,3020	8	2	06.05.2025
Reklama
AIRWAY (AWM)	0,2625	-2,42%	0,2690	0,2690	0,2605	32 722	8 568	06.05.2025	Reklama
IALBGR (IAG)	0,2500	-1,19%	0,2300	0,2500	0,2280	12 765	3 136	06.05.2025
LESS (LES)	0,2290	-0,43%	0,2300	0,2300	0,2250	66 105	15 106	06.05.2025
CAPITAL (CPA)	0,2100	5,00%	0,2100	0,2100	0,2100	3 950	830	06.05.2025
CFI	0,1670	0,00%	0,1670	0,1670	0,1670	508	85	06.05.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	06.05.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	06.05.2025
COMPERIA (CPL)	4,4200	-	-	-	-	-	-	06.05.2025
COMPREMUM (CPR)	1,0050	-	-	-	-	-	-	06.05.2025
CPIEUROPE (CPI)	75,0000	-	-	-	-	-	-	06.05.2025
DIGITREE (DTR)	11,9000	-	-	-	-	-	-	06.05.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	06.05.2025
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	06.05.2025
ENAP (ENP)	2,5000	-	-	-	-	-	-	06.05.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	06.05.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	06.05.2025
FON	1,5000	-	-	-	-	-	-	06.05.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	06.05.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	06.05.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	06.05.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	06.05.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	06.05.2025
KOMPAP (KMP)	22,8000	-	-	-	-	-	-	06.05.2025
KPPD (KPD)	27,4000	-	-	-	-	-	-	06.05.2025
KREDYTIN (KRI)	17,4000	-	-	-	-	-	-	06.05.2025
KRVITAMIN (KVT)	9,7800	-	-	-	-	-	-	06.05.2025
LABOPRINT (LAB)	15,3000	-	-	-	-	-	-	06.05.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	06.05.2025
LENTEX (LTX)	7,3600	-	-	-	-	-	-	06.05.2025
MANYDEV (MAN)	0,6900	-	-	-	-	-	-	06.05.2025
MBWS (MBW)	13,6500	-	-	-	-	-	-	06.05.2025
MEGARON (MEG)	5,8500	-	-	-	-	-	-	06.05.2025
MOJ	1,5900	-	-	-	-	-	-	06.05.2025
MUZA (MZA)	14,1500	-	-	-	-	-	-	06.05.2025
NOVATURAS (NTU)	8,4000	-	-	-	-	-	-	06.05.2025
PBG	0,0180	-	-	-	-	-	-	06.05.2025
PBSFINANSE (PBF)	0,6500	-	-	-	-	-	-	06.05.2025
PGFGROUP (PGV)	0,6740	-	-	-	-	-	-	06.05.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	06.05.2025
PROTEKTOR (PRT)	1,7350	-	-	-	-	-	-	06.05.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	06.05.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	06.05.2025
REINHOLD (RHD)	0,0755	-	-	-	-	-	-	06.05.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	06.05.2025
SKYLINE (SKL)	1,5000	-	-	-	-	-	-	06.05.2025
SOPHARMA (SPH)	12,6000	-	-	-	-	-	-	06.05.2025
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	06.05.2025
TBULL (TBL)	3,9200	-	-	-	-	-	-	06.05.2025
TERMOREX (TRR)	0,7000	-	-	-	-	-	-	06.05.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	06.05.2025
TRITON (TRI)	2,4000	-	-	-	-	-	-	06.05.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	06.05.2025
WINVEST (WIS)	0,3200	-	-	-	-	-	-	06.05.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	06.05.2025

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.