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	102 543,24	0,18%	102 893,14	103 178,54	102 328,74	102 362,07	1 799 746 636	20.05.2025
WIG20	2 796,13	0,34%	2 797,76	2 814,76	2 786,40	2 786,70	1 333 301 156	20.05.2025
WIG30	3 614,48	0,30%	3 625,83	3 636,88	3 600,42	3 603,70	1 605 895 338	20.05.2025
mWIG40	7 924,38	-0,20%	7 938,18	7 990,78	7 896,05	7 940,53	396 986 544	20.05.2025
sWIG80	28 742,60	-0,27%	28 801,05	28 835,25	28 713,83	28 821,76	44 235 375	20.05.2025
WIG-BANKI	16 514,26	0,65%	16 600,87	16 663,75	16 419,66	16 408,24	498 449 894	20.05.2025
WIG-BUDOW	8 663,15	1,07%	8 671,51	8 727,97	8 631,87	8 571,33	53 589 224	20.05.2025
WIG-CHEMIA	9 671,83	1,44%	9 534,37	9 750,64	9 534,37	9 534,38	5 844 442	20.05.2025
WIG-ENERG	3 874,98	0,25%	3 869,78	3 935,98	3 844,91	3 865,25	59 528 290	20.05.2025
WIG-INFO	8 543,87	-0,13%	8 529,22	8 567,87	8 486,79	8 555,21	19 368 477	20.05.2025
WIG-MEDIA	7 900,24	-0,07%	7 947,54	7 979,96	7 850,43	7 905,78	3 935 980	20.05.2025
WIG-NRCHOM	5 218,74	-0,11%	5 188,56	5 231,15	5 158,12	5 224,24	4 113 533	20.05.2025
WIG-PALIWA	8 004,83	1,07%	7 967,14	8 019,91	7 900,57	7 920,28	197 168 122	20.05.2025
WIG-Poland	107 235,65	0,18%	107 190,69	107 235,65	107 130,92	107 043,85	1 768 987 100	20.05.2025
WIG-SPOZYW	3 065,55	-1,63%	3 113,63	3 121,02	3 037,96	3 116,22	2 552 919	20.05.2025
WIG20lev	549,39	0,66%	550,03	556,69	545,58	545,78	1 333 301 156	20.05.2025
WIG20short	2 982,75	-0,31%	2 981,00	2 993,20	2 962,75	2 992,00	1 333 301 156	20.05.2025
GPWB-B1Y3Y	1 249,38	0,08%	1 249,57	1 249,57	1 249,38	1 248,34	-	20.05.2025
GPWB-B1Y4Y	1 252,45	0,13%	1 252,35	1 252,45	1 252,35	1 250,78	-	20.05.2025
GPWB-B1Y5Y	1 255,95	0,16%	1 255,86	1 255,95	1 255,86	1 253,90	-	20.05.2025
GPWB-B3Y5Y	1 265,56	0,22%	1 265,24	1 265,56	1 265,24	1 262,72	-	20.05.2025
GPWB-B5Y	1 256,04	0,23%	1 256,85	1 256,85	1 256,04	1 253,18	-	20.05.2025
GPWB-BWZ	1 258,49	0,05%	1 258,53	1 258,53	1 258,49	1 257,85	-	20.05.2025
INNOVATOR	1 733,18	-0,71%	1 743,94	1 743,94	1 733,18	1 745,64	380 415 321	20.05.2025
mWIG40dvp	70,27	0,00%	70,27	70,27	70,27	70,27	396 986 544	20.05.2025
mWIG40TR	12 076,07	-0,20%	12 097,10	12 177,26	12 032,90	12 100,68	396 986 544	20.05.2025
mWIG40TRlv	18 745,17	-0,42%	18 802,63	19 059,99	18 610,85	18 824,13	396 986 544	20.05.2025
mWIG40TRsh	2 364,58	0,23%	2 360,98	2 372,99	2 344,85	2 359,18	396 986 544	20.05.2025
sWIG80dvp	285,83	0,00%	285,83	285,83	285,83	285,83	44 235 375	20.05.2025
sWIG80TR	43 887,72	-0,27%	43 976,97	44 029,20	43 843,79	44 008,60	44 235 375	20.05.2025
WIG140	1 988,41	0,18%	1 995,28	2 000,94	1 984,23	1 984,82	1 774 523 075	20.05.2025
WIG20dvp	41,75	0,00%	41,75	41,75	41,75	41,75	1 333 301 156	20.05.2025
WIG20TR	5 977,20	0,34%	5 980,59	6 017,01	5 956,41	5 957,04	1 333 301 156	20.05.2025
WIG20TRlev	4 995,36	0,66%	5 001,01	5 061,68	4 960,72	4 962,40	1 333 301 156	20.05.2025
WIG20TRsht	2 812,24	-0,31%	2 810,63	2 822,08	2 793,38	2 821,06	1 333 301 156	20.05.2025
WIG30TR	7 574,95	0,30%	7 598,75	7 621,90	7 545,50	7 552,36	1 605 895 338	20.05.2025
WIG-CEE	2 320,74	-0,56%	2 338,62	2 338,62	2 320,74	2 333,72	3 147 726	20.05.2025
WIGdiv	2 239,03	-0,08%	2 236,88	2 242,58	2 224,59	2 240,74	488 378 942	20.05.2025
WIGdivplus	2 114,19	0,23%	2 118,82	2 122,10	2 103,52	2 109,34	931 093 783	20.05.2025
WIG.GAMES	17 246,47	0,01%	17 410,61	17 416,42	17 194,40	17 244,85	53 720 634	20.05.2025
WIG-GORNIC	4 126,30	-0,40%	4 154,72	4 154,72	4 080,86	4 143,07	49 098 236	20.05.2025
WIG-GRY	19 985,87	-0,75%	20 187,48	20 267,45	19 900,31	20 136,23	57 816 155	20.05.2025
WIGind	17 684,15	-0,57%	17 741,64	17 819,82	17 671,69	17 784,69	21 759 452	20.05.2025
WIG-LEKI	3 466,60	0,74%	3 436,46	3 485,24	3 436,46	3 441,12	1 840 840	20.05.2025
WIGmed	19 480,06	-0,56%	19 582,74	19 671,32	19 440,41	19 589,18	14 590 023	20.05.2025
WIG-MOTO	8 508,53	-0,04%	8 499,17	8 572,64	8 480,70	8 511,68	5 977 495	20.05.2025
WIG.MS-BAS	15 423,49	0,11%	15 372,87	15 590,01	15 318,87	15 405,94	96 289 218	20.05.2025
WIG.MS-ECM	8 774,80	0,58%	8 766,93	8 828,07	8 733,30	8 724,37	237 177 597	20.05.2025
WIG.MS-FIN	20 109,78	0,55%	20 110,27	20 223,25	19 964,45	19 999,78	757 627 330	20.05.2025
WIG-ODZIEZ	12 224,27	-1,24%	12 418,26	12 511,24	12 224,27	12 377,75	137 418 337	20.05.2025
WIGtechTR	17 724,13	-0,07%	17 732,13	17 766,73	17 660,68	17 736,74	106 040 017	20.05.2025
WIG-Ukrain	570,46	-3,36%	583,87	583,87	570,46	590,28	2 848 564	20.05.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
LPP	15 830,0000	-0,94%	16 005,0000	16 160,0000	15 830,0000	3 123	49 682 960	20.05.2025	Reklama
BENEFIT (BFT)	3 375,0000	-0,74%	3 370,0000	3 455,0000	3 335,0000	6 599	22 403 525	20.05.2025
KETY (KTY)	852,0000	-1,27%	865,0000	868,5000	848,0000	6 540	5 605 099	20.05.2025
MBANK (MBK)	803,4000	-0,40%	790,0000	816,4000	790,0000	12 598	10 128 635	20.05.2025
KRKA (KRK)	794,0000	-0,25%	800,0000	804,0000	792,0000	116	92 400	20.05.2025
NEUCA (NEU)	707,0000	0,57%	702,0000	713,0000	702,0000	319	225 818	20.05.2025
WAWEL (WWL)	648,0000	-0,31%	654,0000	654,0000	634,0000	37	23 770	20.05.2025
BUDIMEX (BDX)	634,2000	1,60%	631,2000	644,6000	630,6000	64 861	41 263 990	20.05.2025
INTERCARS (CAR)	571,0000	0,18%	570,0000	576,0000	568,0000	9 255	5 280 545	20.05.2025
SPYROSOFT (SPR)	554,0000	1,47%	548,0000	560,0000	538,0000	814	452 494	20.05.2025
DINOPL (DNP)	533,8000	0,26%	533,0000	537,0000	528,2000	157 900	83 987 203	20.05.2025
VIGOPHOTN (VGO)	516,0000	-0,77%	516,0000	520,0000	514,0000	92	47 464	20.05.2025
SANPL (SPL)	515,6000	0,70%	513,0000	521,0000	513,0000	97 682	50 365 573	20.05.2025
CREEPYJAR (CRJ)	437,0000	-1,80%	450,0000	450,0000	425,0000	3 890	1 694 843	20.05.2025
KRUK (KRU)	402,7000	-0,35%	404,2000	407,5000	400,0000	16 897	6 800 968	20.05.2025
PLAYWAY (PLW)	314,5000	2,44%	307,5000	314,5000	307,5000	3 718	1 156 356	20.05.2025
INGBSK (ING)	303,0000	-0,49%	304,5000	306,0000	300,0000	6 170	1 861 707	20.05.2025
CREOTECH (CRI)	297,5000	-0,50%	299,0000	299,0000	292,5000	5 037	1 496 993	20.05.2025
MOBRUK (MBR)	297,5000	-1,16%	303,0000	303,0000	297,5000	1 926	577 948	20.05.2025
STALPROD (STP)	252,0000	-0,79%	251,0000	254,0000	250,0000	688	172 929	20.05.2025
UNICREDIT (UCG)	245,0000	0,57%	245,0000	245,0000	245,0000	1	245	20.05.2025
DOMDEV (DOM)	235,5000	1,51%	232,0000	236,0000	229,0000	3 751	867 205	20.05.2025
COMP (CMP)	232,0000	0,87%	228,0000	232,0000	228,0000	1 893	435 970	20.05.2025
CDPROJEKT (CDR)	229,9000	-0,99%	232,0000	233,8000	228,9000	174 804	40 225 440	20.05.2025
SYNEKTIK (SNT)	227,0000	0,71%	225,4000	227,0000	222,4000	5 936	1 334 962	20.05.2025
CCC	226,7000	-1,35%	230,8000	233,5000	226,6000	282 676	64 742 253	20.05.2025
11BIT (11B)	216,2000	1,31%	216,2000	218,0000	213,0000	8 505	1 835 445	20.05.2025
CEZ	202,8000	-2,50%	207,0000	210,0000	202,8000	289	60 123	20.05.2025
PEKAO (PEO)	181,5000	1,54%	180,0000	181,8000	178,1000	874 959	157 895 106	20.05.2025
ASSECOPOL (ACP)	174,4000	-0,51%	174,6000	175,9000	173,1000	79 072	13 799 776	20.05.2025
DIAG (DIA)	171,2500	0,56%	172,5000	174,4000	171,2500	37 320	6 458 585	20.05.2025
SCPFL (SCP)	170,0000	-1,05%	169,2000	172,0000	168,6000	758	128 847	20.05.2025
RAINBOW (RBW)	163,0000	-1,09%	166,5000	169,3000	162,6000	46 750	7 678 518	20.05.2025
CYBERFLKS (CBF)	159,0000	-2,33%	162,8000	162,8000	158,6000	7 591	1 217 401	20.05.2025
VOXEL (VOX)	158,8000	-3,87%	165,0000	165,0000	157,8000	2 519	401 431	20.05.2025
UNIMOT (UNT)	146,8000	0,55%	145,6000	147,0000	145,4000	1 415	207 355	20.05.2025
TARCZYNSKI (TAR)	132,0000	-0,75%	130,5000	132,0000	130,0000	331	43 376	20.05.2025
KGHM (KGH)	123,6000	-0,44%	124,2000	124,7000	122,2500	328 080	40 467 481	20.05.2025
VERCOM (VRC)	120,0000	0,00%	120,2000	121,0000	119,4000	1 182	142 536	20.05.2025
HANDLOWY (BHW)	118,8000	1,54%	118,0000	119,0000	117,2000	18 115	2 148 007	20.05.2025
BIOCELTIX (BCX)	113,8000	-1,73%	115,8000	115,8000	112,8000	9 404	1 070 919	20.05.2025
ALIOR (ALR)	106,7000	1,14%	106,2000	108,2000	106,1000	326 455	34 957 660	20.05.2025
BNPPPL (BNP)	105,0000	-1,41%	106,5000	106,5000	103,0000	1 556	162 762	20.05.2025
RAFAMET (RAF)	103,0000	21,18%	93,0000	112,0000	89,0000	39 675	4 058 403	20.05.2025
NOVITA (NVT)	101,0000	-4,72%	103,0000	103,0000	95,6000	702	68 872	20.05.2025
XTPL (XTP)	100,4000	-0,79%	101,4000	101,4000	98,0000	2 212	219 561	20.05.2025
ABPL (ABE)	99,5000	-0,30%	100,6000	100,6000	99,0000	1 319	131 536	20.05.2025
SYGNITY (SGN)	98,0000	0,00%	98,0000	98,4000	94,8000	2 722	264 232	20.05.2025
NOCTILUCA (NCL)	97,8000	-1,21%	97,4000	99,2000	96,8000	335	32 651	20.05.2025
TSGAMES (TEN)	97,4000	3,07%	99,0000	99,4000	96,6000	104 368	10 258 203	20.05.2025
WIRTUALNA (WPL)	97,0000	-0,51%	98,7000	99,0000	95,3000	13 309	1 301 174	20.05.2025
OPONEO.PL (OPN)	95,6000	-0,62%	96,2000	98,0000	94,6000	4 781	455 928	20.05.2025
FMG	92,0000	-0,86%	92,2000	92,2000	87,4000	259	23 080	20.05.2025
ASSECOBS (ABS)	92,0000	0,00%	92,0000	92,0000	90,0000	2 673	243 561	20.05.2025
DATAWALK (DAT)	88,3100	1,89%	86,6700	89,2900	85,1600	6 496	568 590	20.05.2025
RENDER (RND)	87,8000	-0,90%	87,8000	87,8000	83,0000	29	2 452	20.05.2025
MLPGROUP (MLG)	86,0000	0,00%	86,0000	86,0000	86,0000	23	1 978	20.05.2025
SNIEZKA (SKA)	85,8000	-0,23%	86,2000	86,2000	85,8000	22	1 889	20.05.2025
URTESTE (URT)	84,8000	-3,64%	86,0000	86,0000	82,0000	86	7 149	20.05.2025
TATRY (TMR)	84,0000	-	-	-	-	-	-	20.05.2025
XTRADEBDM (XTB)	83,9200	-0,69%	81,8000	84,4800	80,7000	2 494 736	206 281 052	20.05.2025
DEBICA (DBC)	82,6000	-0,24%	83,2000	83,2000	82,4000	1 738	143 888	20.05.2025
NEWAG (NWG)	78,8000	-1,50%	80,0000	80,0000	78,3000	46 853	3 718 177	20.05.2025
DIGITANET (DIG)	77,6000	-0,51%	78,0000	79,2000	76,6000	3 872	301 792	20.05.2025
PKOBP (PKO)	76,0000	0,53%	76,1800	76,8000	75,6200	2 766 085	210 513 905	20.05.2025
CPIEUROPE (CPI)	75,0000	-	-	-	-	-	-	20.05.2025
PTWP (PTW)	75,0000	-0,66%	75,5000	77,5000	75,0000	2 525	192 003	20.05.2025
PCCROKITA (PCR)	74,3000	-0,93%	75,7000	76,0000	74,2000	2 535	190 202	20.05.2025
PKNORLEN (PKN)	72,9900	1,05%	72,3900	73,1400	72,0100	2 702 032	196 918 666	20.05.2025
MANGATA (MGT)	72,6000	-2,16%	77,6000	77,6000	72,6000	580	42 722	20.05.2025
Reklama
DECORA (DCR)	72,4000	0,56%	71,4000	73,8000	71,0000	3 502	254 389	20.05.2025	Reklama
IBSM (IBS)	71,2000	0,28%	71,0000	71,2000	69,0000	4	280	20.05.2025
POLENERGIA (PEP)	69,8000	0,58%	69,8000	71,0000	68,8000	6 604	461 423	20.05.2025
ATAL (1AT)	63,3000	-2,01%	65,0000	65,0000	63,1000	4 879	314 228	20.05.2025
ASSECOSEE (ASE)	63,2000	-1,10%	63,9000	63,9000	63,2000	7 550	480 652	20.05.2025
GRUPRACUJ (GPP)	63,0000	0,32%	63,6000	63,6000	62,0000	22 279	1 403 652	20.05.2025
AMICA (AMC)	62,9000	-1,10%	63,7000	63,7000	62,1000	1 506	94 717	20.05.2025
PZU	62,4000	-0,26%	62,5000	63,1400	61,8000	2 379 550	147 979 607	20.05.2025
ENTER (ENT)	60,5000	-0,82%	60,5000	61,0000	60,2000	2 715	164 414	20.05.2025
KOGENERA (KGN)	60,0000	-1,48%	61,0000	61,0000	60,0000	2 931	176 701	20.05.2025
ULMA (ULM)	60,0000	1,69%	61,0000	61,0000	59,0000	12	711	20.05.2025
DEKPOL (DEK)	59,8000	-1,97%	59,6000	61,0000	59,4000	2 369	142 303	20.05.2025
ASTARTA (AST)	58,0000	-4,61%	61,6000	61,6000	56,6000	34 401	2 029 000	20.05.2025
TEXT (TXT)	56,4000	1,35%	55,7000	56,4000	55,5000	25 423	1 425 816	20.05.2025
ELEKTROTI (ELT)	54,7000	1,30%	54,2000	55,1000	53,9000	12 132	661 892	20.05.2025
PULAWY (ZAP)	54,2000	0,00%	54,2000	54,2000	52,8000	259	13 808	20.05.2025
CLOUD (CLD)	53,8000	0,00%	53,8000	55,0000	53,8000	157	8 547	20.05.2025
BRAND24 (B24)	52,0000	0,39%	52,0000	52,0000	51,0000	628	32 159	20.05.2025
PASSUS (PAS)	52,0000	0,00%	52,2000	52,4000	51,0000	2 336	121 591	20.05.2025
GPW	51,6500	-0,10%	51,5000	51,7000	51,2000	72 472	3 739 638	20.05.2025
ERG	47,0000	-	-	-	-	-	-	20.05.2025
SHOPER (SHO)	44,6000	2,53%	43,4000	45,8000	42,5000	14 955	655 093	20.05.2025
VOTUM (VOT)	44,0000	-1,68%	44,9000	44,9000	42,7500	27 700	1 211 328	20.05.2025
MERCATOR (MRC)	43,2000	0,35%	43,3000	43,9000	43,0500	2 825	122 706	20.05.2025
MURAPOL (MUR)	43,1500	-0,12%	43,4000	43,4000	42,1500	7 651	326 137	20.05.2025
INSTALKRK (INK)	41,5000	0,24%	40,9000	41,5000	40,8000	1 077	44 148	20.05.2025
ARCHICOM (ARH)	41,3000	-2,82%	41,9000	42,4000	41,1000	399	16 590	20.05.2025
BEDZIN (BDZ)	39,6000	-8,76%	41,9000	42,0000	38,5000	54 763	2 189 840	20.05.2025
TORPOL (TOR)	39,2500	0,00%	39,1500	39,6000	39,1500	4 599	180 797	20.05.2025
SELENAFM (SEL)	38,6000	0,78%	37,5000	38,8000	37,5000	384	14 698	20.05.2025
ERBUD (ERB)	37,5500	0,00%	37,9500	38,0000	37,5500	2 919	110 078	20.05.2025
ORZBIALY (OBL)	37,2000	1,09%	37,0000	37,2000	37,0000	1 038	38 406	20.05.2025
MFO	36,6000	-0,54%	36,4000	36,9000	35,4000	6 179	224 255	20.05.2025
SELVITA (SLV)	36,1000	-3,73%	37,5000	37,7000	36,1000	10 399	381 732	20.05.2025
ESOTIQ (EAH)	35,3000	0,86%	35,2000	35,5000	34,9000	771	27 224	20.05.2025
POLTREG (PTG)	35,0000	-0,57%	36,1000	36,1000	34,8000	646	22 720	20.05.2025
IZOBLOK (IZB)	34,6000	0,58%	34,6000	34,6000	34,6000	122	4 221	20.05.2025
FERRO (FRO)	34,1000	-2,01%	34,8000	34,9000	34,1000	2 350	80 826	20.05.2025
ALLEGRO (ALE)	33,8000	1,41%	33,5600	34,2400	33,5550	2 926 972	99 213 669	20.05.2025
CAPTORTX (CTX)	33,8000	-1,74%	34,2000	34,6000	33,8000	4 376	149 027	20.05.2025
MOL	33,0000	2,36%	33,0000	33,0000	32,5200	1 287	42 102	20.05.2025
RYVU (RVU)	33,0000	0,00%	33,0000	33,3500	32,6000	36 316	1 197 528	20.05.2025
ACAUTOGAZ (ACG)	31,8000	-0,63%	32,0000	32,0000	31,8000	510	16 262	20.05.2025
ANSWEAR (ANR)	30,9000	3,00%	30,3000	31,0000	29,8000	11 649	353 649	20.05.2025
DADELO (DAD)	30,7000	1,99%	30,1000	30,7000	30,0000	1 696	51 541	20.05.2025
SANTANDER (SAN)	30,2550	2,40%	29,2200	30,2550	29,2200	5 473	163 026	20.05.2025
BEST (BST)	30,0000	-	-	-	-	-	-	20.05.2025
BLOOBER (BLO)	29,8500	1,19%	29,3500	29,8500	29,3000	2 086	61 582	20.05.2025
IMCOMPANY (IMC)	29,4000	-2,33%	30,1000	30,2000	28,7000	3 024	88 732	20.05.2025
ATREM (ATR)	29,4000	8,89%	27,7000	29,4000	27,4000	37 901	1 073 456	20.05.2025
FORTE SA (FTE)	28,8000	5,49%	27,8000	28,8000	27,3000	8 382	236 375	20.05.2025
FABRITY (FAB)	28,0000	2,19%	27,6000	28,0000	27,6000	2 224	61 844	20.05.2025
MEDICALG (MDG)	28,0000	2,75%	27,4500	28,6000	26,6500	15 433	428 125	20.05.2025
KPPD (KPD)	27,8000	2,96%	28,0000	28,0000	27,8000	78	2 182	20.05.2025
SECOGROUP (SWG)	27,2000	0,00%	26,6000	27,2000	26,6000	3	81	20.05.2025
IFIRMA (IFI)	26,9000	-3,58%	27,8000	28,0000	26,9000	2 289	62 716	20.05.2025
MENNICA (MNC)	26,8000	-2,55%	27,5000	27,5000	26,6000	3 115	83 820	20.05.2025
SKARBIEC (SKH)	26,7000	2,30%	25,7000	26,8000	25,6000	7 030	186 460	20.05.2025
HELIO (HEL)	26,0000	4,00%	25,8000	26,0000	25,8000	163	4 223	20.05.2025
MCI	25,5000	0,00%	25,1000	25,8000	25,1000	3 813	96 476	20.05.2025
GOBARTO (GOB)	25,5000	-6,93%	26,1000	26,1000	24,4000	1 639	41 479	20.05.2025
ZEPAK (ZEP)	25,0500	-1,18%	25,4000	25,6500	24,8000	32 844	823 790	20.05.2025
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	2 700	67 500	20.05.2025
QUANTUM (QNT)	24,8000	1,64%	24,8000	24,8000	24,8000	8	198	20.05.2025
MERCOR (MCR)	24,6000	0,41%	24,6000	24,7000	24,6000	253	6 224	20.05.2025
PROCHEM (PRM)	24,3000	-0,41%	24,1000	24,4000	23,6000	464	11 168	20.05.2025
GRUPAAZOTY (ATT)	24,1800	2,11%	23,7000	24,4000	23,6400	232 197	5 596 122	20.05.2025
ROPCZYCE (RPC)	24,0000	3,45%	23,2000	24,0000	23,2000	429	10 056	20.05.2025
BOGDANKA (LWB)	24,0000	5,49%	22,7500	24,2000	22,5000	185 020	4 314 329	20.05.2025
CLNPHARMA (CLN)	23,8000	0,00%	24,0000	24,1500	23,6000	8 987	213 760	20.05.2025
Reklama
ASBIS (ASB)	23,4600	-1,84%	23,9000	23,9800	23,4200	65 170	1 537 303	20.05.2025	Reklama
JSW	23,1600	-0,13%	23,2000	23,2000	22,8400	96 428	2 216 363	20.05.2025
TALEX (TLX)	22,4000	8,74%	20,6000	22,4000	19,6000	1 646	32 809	20.05.2025
AILLERON (ALL)	22,2500	1,14%	22,0500	22,2500	21,5500	10 796	235 935	20.05.2025
ZABKA (ZAB)	22,0200	-0,81%	22,2000	22,3200	21,8700	1 303 248	28 749 492	20.05.2025
SANOK (SNK)	21,9000	0,92%	21,8000	22,0000	21,5000	10 280	225 236	20.05.2025
HYDROTOR (HDR)	21,7000	-1,36%	21,9000	21,9000	21,7000	274	5 996	20.05.2025
DRAGOENT (DGE)	21,3000	-0,93%	21,5000	21,5000	20,9000	158	3 348	20.05.2025
WITTCHEN (WTN)	21,1000	0,72%	20,9500	21,2000	20,6000	13 196	276 168	20.05.2025
AMBRA (AMB)	21,0500	-0,24%	21,2500	21,2500	21,0000	4 148	87 313	20.05.2025
PEKABEX (PBX)	20,8000	-0,95%	21,4000	21,4000	20,8000	1 854	38 913	20.05.2025
LOKUM (LKD)	20,6000	0,98%	20,6000	20,6000	20,4000	62	1 268	20.05.2025
ACTION (ACT)	20,5000	0,24%	20,4500	20,6500	20,3500	7 702	157 857	20.05.2025
AUTOPARTN (APR)	20,5000	-0,97%	20,8000	20,8000	20,5000	22 054	455 451	20.05.2025
MAKARONPL (MAK)	20,1500	-1,47%	20,4000	20,4000	20,0000	1 805	36 295	20.05.2025
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	20,0000	4	80	20.05.2025
APATOR (APT)	19,7400	0,71%	19,7200	19,7600	19,7000	10 020	197 625	20.05.2025
APLISENS (APN)	19,7000	0,00%	19,7000	19,7000	19,2500	496	9 594	20.05.2025
KERNEL (KER)	19,5000	-2,50%	20,0000	20,5000	19,3000	40 868	819 649	20.05.2025
LSISOFT (LSI)	19,0000	3,26%	18,3000	19,0000	18,2000	1 646	30 474	20.05.2025
EUROTEL (ETL)	19,0000	0,26%	18,9500	19,3500	18,5500	5 975	113 760	20.05.2025
PEPCO (PCO)	18,6150	1,72%	18,3000	18,7650	18,2000	1 277 561	23 706 074	20.05.2025
HUUUGE-S144 (HUGE)	18,5400	-1,38%	18,8000	18,8000	18,5400	30 625	572 494	20.05.2025
KINOPOL (KPL)	18,1000	-1,09%	18,3500	18,4500	17,8000	10 850	195 560	20.05.2025
ENEA (ENA)	18,0800	-0,60%	18,1900	18,4700	17,9600	235 689	4 274 686	20.05.2025
RAWLPLUG (RWL)	18,0000	1,41%	17,7500	18,0500	17,5000	1 537	27 604	20.05.2025
ATLANTAPL (ATP)	17,7500	0,85%	17,7500	17,7500	17,7500	12	213	20.05.2025
KREDYTIN (KRI)	17,4000	-	-	-	-	-	-	20.05.2025
PKPCARGO (PKP)	17,3200	-1,14%	17,5200	17,7000	17,2500	71 286	1 242 815	20.05.2025
SONEL (SON)	17,2000	-0,29%	17,2000	17,3500	17,1000	323	5 590	20.05.2025
CYFRPLSAT (CPS)	17,0200	-0,82%	17,2000	17,3650	16,9500	530 077	9 043 803	20.05.2025
OTLOG (OTS)	17,0000	-5,35%	17,4400	17,6600	16,6400	6 699	114 452	20.05.2025
MLSYSTEM (MLS)	16,7000	-3,02%	17,2200	17,6400	16,6400	24 941	421 359	20.05.2025
BIOPLANET (BIP)	16,7000	0,00%	16,7000	16,7000	16,7000	16	267	20.05.2025
ARTIFEX (ART)	16,4800	-1,79%	16,6600	16,8000	16,2000	5 404	89 068	20.05.2025
CAVATINA (CAV)	16,1500	0,31%	16,1500	16,1500	16,1500	117	1 890	20.05.2025
DGA	16,0000	-1,84%	15,8000	16,0000	15,8000	74	1 181	20.05.2025
AMREST (EAT)	15,9200	-0,13%	15,9800	16,2000	15,9200	216 829	3 472 082	20.05.2025
PANOVA (NVA)	15,7000	0,96%	15,5000	15,7500	15,1500	1 720	26 730	20.05.2025
GAMEOPS (GOP)	15,6200	0,77%	15,8200	15,8200	15,5200	234	3 669	20.05.2025
LABOPRINT (LAB)	15,3000	-	-	-	-	-	-	20.05.2025
MIRBUD (MRB)	15,0000	3,09%	14,5500	15,3400	14,4100	383 151	5 755 590	20.05.2025
PROJPRZEM (PJP)	14,9000	3,83%	14,3500	14,9000	14,3500	149	2 151	20.05.2025
MOVIEGAME (MOV)	14,6800	-1,48%	14,8600	14,9000	14,5200	8 051	117 951	20.05.2025
MOSTALPLC (MSP)	14,5000	2,84%	14,4000	14,5000	14,1000	1 004	14 386	20.05.2025
KGL	14,4000	0,70%	14,4000	14,4000	14,3000	1 067	15 306	20.05.2025
MILLENNIUM (MIL)	14,3600	0,28%	14,5300	14,9100	14,1100	2 081 725	30 046 051	20.05.2025
MUZA (MZA)	14,1000	-	-	-	-	-	-	20.05.2025
DBENERGY (DBE)	13,9000	-1,07%	14,3000	14,3000	13,9000	16	224	20.05.2025
SOPHARMA (SPH)	13,8000	0,00%	13,8000	13,8000	13,8000	6	83	20.05.2025
BIOMAXIMA (BMX)	13,5000	1,50%	13,2500	13,6000	13,1000	24 658	330 672	20.05.2025
MBWS (MBW)	13,5000	-	-	-	-	-	-	20.05.2025
REMAK (RMK)	13,2500	2,71%	12,9000	13,2500	12,7000	443	5 649	20.05.2025
BIGCHEESE (BCS)	13,0000	0,78%	12,9000	13,0000	12,7400	4 145	53 569	20.05.2025
ARCTIC (ATC)	12,4000	-2,82%	12,8000	12,8000	12,3600	93 806	1 170 869	20.05.2025
ENERGA (ENG)	12,2600	-0,33%	12,3200	12,3200	12,2200	23 299	285 438	20.05.2025
FEERUM (FEE)	11,7500	-1,67%	11,7500	11,8500	11,5500	1 832	21 386	20.05.2025
DIGITREE (DTR)	11,6000	-	-	-	-	-	-	20.05.2025
QUERCUS (QRS)	11,4000	2,24%	11,4000	11,4000	11,0000	8 406	94 860	20.05.2025
VINDEXUS (VIN)	11,3500	-1,30%	11,4500	11,4500	11,0500	15 341	171 964	20.05.2025
FASING (FSG)	11,3000	0,89%	11,1000	11,3000	11,0000	927	10 207	20.05.2025
ONDE (OND)	11,2800	-1,05%	11,4200	11,6000	10,9400	30 906	345 213	20.05.2025
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	20.05.2025
UNIBEP (UNI)	10,8000	-5,68%	10,5000	10,8000	10,4000	76 330	810 433	20.05.2025
GAMFACTOR (GIF)	10,7000	-3,60%	11,0000	11,3000	10,0000	56 616	611 982	20.05.2025
GRODNO (GRN)	10,6000	1,44%	10,5000	10,6000	10,4000	8 283	86 902	20.05.2025
CDRL (CDL)	10,6000	2,91%	10,6000	10,6000	10,6000	170	1 802	20.05.2025
AGORA (AGO)	10,6000	0,00%	10,6000	10,8000	10,6000	19 667	209 914	20.05.2025
BOS	10,5800	1,34%	10,5000	10,6200	10,4400	7 825	82 140	20.05.2025
PHN	10,4500	1,46%	10,4500	10,4500	10,4000	367	3 825	20.05.2025
Reklama
MABION (MAB)	10,1200	0,20%	10,1400	10,2800	10,1000	26 224	267 014	20.05.2025	Reklama
ORANGEPL (OPL)	9,8880	2,02%	9,6400	9,9300	9,6400	1 441 080	14 149 012	20.05.2025
KRVITAMIN (KVT)	9,8600	3,35%	9,5400	9,8600	9,5400	465	4 442	20.05.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	20.05.2025
ULTGAMES (ULG)	9,6400	-0,41%	9,6800	9,8000	9,4400	7 922	75 420	20.05.2025
PGE	9,5060	0,32%	9,4000	9,6700	9,3000	2 720 996	25 948 362	20.05.2025
EUROCASH (EUR)	9,5000	-2,01%	9,7600	9,7800	9,4400	159 641	1 521 159	20.05.2025
SEKO (SEK)	9,3800	0,00%	9,3800	9,4600	9,3800	3 265	30 632	20.05.2025
ODLEWNIE (ODL)	9,3000	-1,48%	9,2200	9,4200	8,9000	13 604	125 159	20.05.2025
NTTSYSTEM (NTT)	9,3000	2,42%	9,2800	9,3600	9,2400	6 411	59 676	20.05.2025
PCFGROUP (PCF)	9,1800	0,33%	9,3000	9,3000	9,0000	13 565	123 738	20.05.2025
POLICE (PCE)	9,1000	0,22%	9,0800	9,1000	9,0000	372	3 383	20.05.2025
NOVATURAS (NTU)	8,9200	-	-	-	-	-	-	20.05.2025
ZUE	8,8600	-0,45%	8,5400	8,8800	8,5400	5 076	44 603	20.05.2025
LUBAWA (LBW)	8,6100	-9,18%	9,4000	9,4750	8,6100	2 059 737	18 272 840	20.05.2025
BUMECH (BMC)	8,6000	-0,35%	8,6200	8,6200	8,5000	9 593	81 910	20.05.2025
PURE (PUR)	8,5000	-1,16%	8,5300	8,6000	8,4900	19 653	167 360	20.05.2025
COLUMBUS (CLC)	8,5000	0,83%	8,4600	8,5000	8,0700	153 617	1 266 680	20.05.2025
MOLECURE (MOC)	8,3800	-0,59%	8,4400	8,4500	8,2900	6 175	51 895	20.05.2025
STALPROFI (STF)	8,3600	0,72%	8,3000	8,3600	8,3000	1 227	10 216	20.05.2025
DEVELIA (DVL)	8,1400	-0,25%	8,0600	8,2000	7,9400	204 471	1 659 415	20.05.2025
UNIMA (U2K)	7,9800	-0,25%	7,9000	8,0000	7,9000	2 694	21 446	20.05.2025
COGNOR (COG)	7,8600	0,51%	7,8300	7,9650	7,7450	58 621	460 399	20.05.2025
TOYA (TOA)	7,8500	-1,75%	7,9500	8,0000	7,7100	194 103	1 522 345	20.05.2025
SUNEX (SNX)	7,7400	9,94%	7,2700	8,3100	7,1000	119 653	932 453	20.05.2025
INTROL (INL)	7,6400	-0,78%	7,6800	7,7000	7,5600	4 623	35 227	20.05.2025
WIKANA (WIK)	7,6000	0,66%	7,9000	8,3000	7,1500	4 699	34 716	20.05.2025
INPRO (INP)	7,5500	0,00%	7,6000	7,6000	7,5500	2 259	17 056	20.05.2025
ZREMB (ZRE)	7,5000	-7,18%	8,1100	8,1100	7,4100	104 304	801 733	20.05.2025
MEDINICE (ICE)	7,4600	-3,12%	7,7500	7,7500	7,4100	18 608	138 982	20.05.2025
TAURONPE (TPE)	7,4020	1,09%	7,2000	7,5260	7,2000	3 161 210	23 382 325	20.05.2025
LENTEX (LTX)	7,3800	0,00%	7,2200	7,3800	7,2000	4 847	34 957	20.05.2025
MAXCOM (MXC)	7,3400	-0,27%	7,3600	7,3800	7,2600	283	2 056	20.05.2025
MOSTALWAR (MSW)	7,2200	-0,82%	7,2400	7,3400	7,2200	579	4 193	20.05.2025
GENOMTEC (GMT)	7,2000	-2,31%	7,3700	7,3700	7,2000	3 506	25 355	20.05.2025
MARVIPOL (MVP)	7,2000	0,00%	7,2000	7,2200	7,2000	45 713	329 143	20.05.2025
BOOMBIT (BBT)	7,1600	-0,56%	7,1800	7,1800	7,1000	1 096	7 815	20.05.2025
DELKO (DEL)	7,1000	3,80%	6,8400	7,1600	6,7200	42 321	295 807	20.05.2025
BORYSZEW (BRS)	6,2000	0,65%	6,1600	6,2800	6,1200	49 082	304 629	20.05.2025
WIELTON (WLT)	6,1600	-0,32%	6,1700	6,2400	6,1500	149 845	926 878	20.05.2025
MOSTALZAB (MSZ)	6,1200	0,99%	6,0300	6,1500	6,0300	11 586	70 648	20.05.2025
EDINVEST (EDI)	6,1000	0,00%	6,1000	6,1000	6,0600	602	3 664	20.05.2025
TENDERHUT (THG)	5,9400	-0,34%	5,8600	5,9600	5,8600	21	125	20.05.2025
MEGARON (MEG)	5,8500	-	-	-	-	-	-	20.05.2025
CASPAR (CSR)	5,7500	5,50%	5,8000	5,8000	5,2000	4 449	24 285	20.05.2025
BIOMEDLUB (BML)	5,7000	3,26%	5,5000	5,7700	5,5000	140 310	796 168	20.05.2025
KOMPUTRON (KOM)	5,5800	1,82%	5,4000	5,8400	5,4000	7 969	45 122	20.05.2025
AGROTON (AGT)	5,4600	2,63%	5,4600	5,5800	5,2600	1 163	6 277	20.05.2025
RELPOL (RLP)	5,4600	0,00%	5,3600	5,4600	5,3600	8 162	44 164	20.05.2025
EFEKT (EFK)	5,4000	-3,57%	5,4000	5,4000	5,4000	3 410	18 414	20.05.2025
BBIDEV (BBD)	5,4000	0,93%	5,3500	5,4500	5,2000	365	1 960	20.05.2025
SILVANO (SFG)	5,3000	-3,64%	5,4000	5,4000	5,3000	1 880	10 017	20.05.2025
JRH	5,3000	0,00%	5,1000	5,3000	5,1000	1 624	8 339	20.05.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	20.05.2025
CITYSERV (CTS)	5,0000	-	-	-	-	-	-	20.05.2025
COMPERIA (CPL)	5,0000	-	-	-	-	-	-	20.05.2025
MONNARI (MON)	4,9000	-0,41%	4,8600	4,9300	4,8600	21 058	103 209	20.05.2025
BETACOM (BCM)	4,7600	-2,46%	4,9400	4,9400	4,7600	318	1 528	20.05.2025
SILVAIR-REGS (SVRS)	4,7000	-2,89%	4,8400	4,9000	4,6800	5 131	24 472	20.05.2025
ECHO (ECH)	4,6800	-0,64%	4,7000	4,7300	4,3200	43 863	200 026	20.05.2025
RANKPROGR (RNK)	4,6700	-0,43%	4,6000	4,6800	4,5800	5 803	26 893	20.05.2025
HARPER (HRP)	4,6700	-0,64%	4,7000	4,7000	4,6100	1 223	5 689	20.05.2025
BOWIM (BOW)	4,5900	-0,22%	4,6000	4,6600	4,5600	15 775	72 675	20.05.2025
CELTIC (CPD)	4,5600	3,64%	4,4400	4,6000	4,4000	47 600	215 982	20.05.2025
POLIMEXMS (PXM)	4,4100	0,68%	4,3450	4,4700	4,1700	571 367	2 474 453	20.05.2025
OTMUCHOW (OTM)	4,3700	-3,96%	4,3700	4,3700	4,3700	72	315	20.05.2025
PATENTUS (PAT)	4,2500	13,94%	3,7300	4,4000	3,7000	135 527	542 757	20.05.2025
BIOTON (BIO)	4,1500	0,24%	4,1400	4,1500	4,0600	22 192	91 267	20.05.2025
4MASS (4MS)	4,1150	-4,30%	4,2600	4,3400	3,8350	940 864	3 811 499	20.05.2025
PHARMENA (PHR)	4,0900	2,51%	4,0000	4,1400	3,9200	7 308	29 230	20.05.2025
Reklama
ATMGRUPA (ATG)	4,0800	2,00%	4,0200	4,0900	4,0000	11 478	46 502	20.05.2025	Reklama
OPTEAM (OPM)	4,0400	1,00%	3,9600	4,0400	3,8600	3 735	14 514	20.05.2025
GTC	4,0200	-0,50%	4,0100	4,0400	4,0000	3 208	12 912	20.05.2025
EUCO (EUC)	3,8500	-6,10%	4,0000	4,1400	3,7600	353 571	1 372 650	20.05.2025
ORCOGROUP (OPG)	3,8400	-4,00%	3,8400	3,8400	3,8400	1 325	5 088	20.05.2025
DMGROUP (DMG)	3,8200	1,60%	3,7800	3,9200	3,7500	7 953	30 518	20.05.2025
APSENERGY (APE)	3,8000	1,06%	3,7800	3,8000	3,5400	8 297	30 230	20.05.2025
IMS	3,7500	1,63%	3,7500	3,9000	3,7500	74 347	281 641	20.05.2025
VRG	3,7300	-0,53%	3,7000	3,7500	3,6900	63 908	236 470	20.05.2025
PRAGMAINK (PRI)	3,7200	0,00%	3,7200	3,7200	3,7200	25	93	20.05.2025
MWTRADE (MWT)	3,6200	0,56%	3,6000	3,6200	3,3800	1 018	3 479	20.05.2025
IZOLACJA (IZO)	3,5700	-0,56%	3,5500	3,5700	3,3500	5 140	18 116	20.05.2025
PHOTON (PEN)	3,4800	-1,97%	3,5900	3,5900	3,4800	22 375	78 426	20.05.2025
XPLUS (XPL)	3,4500	1,47%	3,5000	3,5000	3,3300	32 294	109 777	20.05.2025
TBULL (TBL)	3,4400	-0,58%	3,4400	3,4400	3,4400	2 417	8 314	20.05.2025
MEXPOLSKA (MEX)	3,3400	0,00%	3,3400	3,3400	3,3000	2 290	7 587	20.05.2025
NANOGROUP (NNG)	3,2000	2,89%	3,2800	3,2800	3,1250	40 685	132 052	20.05.2025
ATENDE (ATD)	3,1100	-2,20%	3,1500	3,1800	3,0100	31 775	97 238	20.05.2025
KSGAGRO (KSG)	3,1000	0,00%	3,1000	3,2600	3,1000	13 393	42 600	20.05.2025
IPOPEMA (IPE)	3,0400	0,00%	3,1000	3,1000	3,0400	4 985	15 389	20.05.2025
TRANSPOL (TRN)	3,0400	4,11%	2,9200	3,0500	2,9200	6 363	19 341	20.05.2025
STAPORKOW (ZUK)	3,0200	-1,95%	3,1200	3,1200	3,0200	3 264	9 893	20.05.2025
STALEXP (STX)	2,9600	-0,17%	2,9600	2,9700	2,9350	55 249	163 116	20.05.2025
GRENEVIA (GEA)	2,9450	-0,17%	2,9150	2,9450	2,8800	30 851	89 876	20.05.2025
LENA (LEN)	2,9200	0,69%	2,9000	2,9500	2,8700	4 043	11 671	20.05.2025
JWWINVEST (JWW)	2,7900	0,36%	2,7800	2,7900	2,7800	1 267	3 527	20.05.2025
COALENERG (CLE)	2,7600	-6,44%	3,0000	3,0000	2,7600	189 883	541 330	20.05.2025
IZOSTAL (IZS)	2,7600	-0,72%	2,7900	2,7900	2,7600	3 586	9 946	20.05.2025
WARIMPEX (WXF)	2,7400	-2,14%	2,8600	2,8600	2,6500	15 732	42 665	20.05.2025
06MAGNA (06N)	2,6900	0,37%	2,6500	2,7000	2,5800	20 292	53 547	20.05.2025
PLAZACNTR (PLZ)	2,6150	0,97%	2,5900	2,6150	2,5500	4 857	12 677	20.05.2025
PAMAPOL (PMP)	2,6000	1,56%	2,5600	2,6000	2,5600	515	1 337	20.05.2025
ELKOP (EKP)	2,5300	-0,78%	2,5800	2,5800	2,5000	10 495	26 415	20.05.2025
IMMOBILE (GKI)	2,5300	2,43%	2,4700	2,5300	2,4300	33 326	82 849	20.05.2025
ENAP (ENP)	2,5000	-	-	-	-	-	-	20.05.2025
TRITON (TRI)	2,5000	-	-	-	-	-	-	20.05.2025
ATLANTIS (ATS)	2,4700	-5,00%	2,5000	2,6000	2,4600	4 086	10 133	20.05.2025
TESGAS (TSG)	2,3700	-5,20%	2,4300	2,5100	2,3600	21 407	51 756	20.05.2025
PCCEXOL (PCX)	2,3600	0,43%	2,3700	2,3700	2,2700	34 405	80 074	20.05.2025
ENERGOINS (ENI)	2,3500	-1,67%	2,3800	2,3800	2,2800	60 720	140 760	20.05.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	20.05.2025
PMPG (PGM)	2,3100	0,00%	2,3000	2,3100	2,2400	864	1 958	20.05.2025
EUROHOLD (EHG)	2,3000	-	-	-	-	-	-	20.05.2025
ALTA (AAT)	2,2500	-3,43%	2,3000	2,3000	2,2500	237	543	20.05.2025
INTERBUD (ITB)	2,2400	0,45%	2,2400	2,2400	2,2400	5	11	20.05.2025
ALTUSTFI (ALI)	2,2000	-4,35%	2,2700	2,3900	2,2000	2 254	5 104	20.05.2025
MILKILAND (MLK)	2,1900	-0,45%	2,3000	2,3000	2,1900	62 949	140 624	20.05.2025
CIGAMES (CIG)	2,1600	-0,46%	2,1800	2,1850	2,1000	386 757	829 052	20.05.2025
TRAKCJA (TRK)	2,1550	0,23%	2,1500	2,1650	2,1100	64 521	137 591	20.05.2025
GIGROUP (GIG)	1,9850	2,06%	1,9800	1,9900	1,9400	1 917	3 738	20.05.2025
INC	1,9700	-0,25%	1,9750	1,9750	1,9200	2 565	5 057	20.05.2025
GREENX (GRX)	1,9420	-4,24%	2,0100	2,0200	1,9400	791 326	1 558 732	20.05.2025
LARQ (LRQ)	1,9350	-0,26%	1,9350	1,9350	1,9350	516	998	20.05.2025
SIMFABRIC (SIM)	1,8500	-3,55%	1,9200	1,9200	1,8500	5 109	9 503	20.05.2025
WASKO (WAS)	1,8200	0,55%	1,8100	1,8300	1,8000	14 155	25 739	20.05.2025
NEXITY (NXG)	1,8000	-7,22%	1,9000	1,9000	1,8000	6 723	12 294	20.05.2025
PROTEKTOR (PRT)	1,7350	-	-	-	-	-	-	20.05.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	20.05.2025
NOVAVISGR (NVG)	1,6100	3,07%	1,6000	1,6100	1,5520	50 754	81 222	20.05.2025
SKYLINE (SKL)	1,5000	-1,96%	1,5200	1,5200	1,5000	2 149	3 243	20.05.2025
MOJ	1,5000	-6,25%	1,5100	1,5100	1,5000	21 355	32 233	20.05.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	20.05.2025
LIBET (LBT)	1,4050	-0,35%	1,4250	1,4250	1,4050	12 085	17 023	20.05.2025
SANWIL (SNW)	1,4050	0,72%	1,4150	1,4150	1,3400	29 835	41 747	20.05.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	20.05.2025
POLWAX (PWX)	1,3850	3,36%	1,3400	1,3850	1,2850	41 101	54 735	20.05.2025
MDIENERGIA (MDI)	1,3100	-0,76%	1,2800	1,3350	1,2800	374	480	20.05.2025
UNFOLD (UNF)	1,2000	1,69%	1,2000	1,2000	1,2000	1 038	1 246	20.05.2025
RAFAKO (RFK)	1,1500	2,68%	1,1140	1,2160	1,1140	3 294 514	3 857 990	20.05.2025
IMPERIO (IMP)	1,1300	-4,24%	1,1300	1,1300	1,1300	130	147	20.05.2025
Reklama
REINO (RNC)	1,0900	3,81%	1,0900	1,0900	1,0900	2	2	20.05.2025	Reklama
HERKULES (HRS)	1,0400	-1,42%	1,0300	1,0400	0,9900	13 471	13 712	20.05.2025
KRAKCHEM (KCH)	1,0400	1,46%	1,0300	1,0400	1,0250	7 111	7 356	20.05.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	20.05.2025
COMPREMUM (CPR)	1,0050	-	-	-	-	-	-	20.05.2025
FON	1,0000	-	-	-	-	-	-	20.05.2025
ADIUVO (ADV)	0,9920	1,22%	0,9800	1,0050	0,9620	45 057	44 429	20.05.2025
AIGAMES (ALG)	0,9600	0,00%	0,9600	0,9600	0,9600	216	207	20.05.2025
AMPLI (APL)	0,9500	-	-	-	-	-	-	20.05.2025
ONESANO (ONO)	0,9100	-0,22%	0,9220	0,9460	0,9080	2 773	2 550	20.05.2025
MIRACULUM (MIR)	0,8880	-1,33%	0,8620	0,8980	0,8520	231 414	203 139	20.05.2025
KCI	0,8820	0,00%	0,8820	0,8820	0,8700	903	786	20.05.2025
ZAMET (ZMT)	0,8800	-1,12%	0,8660	0,8920	0,8660	10 725	9 425	20.05.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	20.05.2025
PEPEES (PPS)	0,8300	0,00%	0,8300	0,8300	0,8250	16 690	13 769	20.05.2025
08OCTAVA (08N)	0,8250	-0,60%	0,8250	0,8250	0,8250	2 406	1 985	20.05.2025
3RGAMES (3RG)	0,7980	0,00%	0,7980	0,8060	0,7720	103 617	81 723	20.05.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	20.05.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	20.05.2025
IDMPL (IDM)	0,7050	0,71%	0,7050	0,7050	0,7050	105	74	20.05.2025
MANYDEV (MAN)	0,7000	1,45%	0,6900	0,7000	0,6900	1 600	1 117	20.05.2025
TERMOREX (TRR)	0,7000	-0,71%	0,7050	0,7050	0,7000	172	121	20.05.2025
PGFGROUP (PGV)	0,6740	-	-	-	-	-	-	20.05.2025
GETIN (GTN)	0,6630	0,30%	0,6610	0,6630	0,6500	190 202	125 077	20.05.2025
PBSFINANSE (PBF)	0,6500	-	-	-	-	-	-	20.05.2025
NTCAPITAL (NTC)	0,6440	0,94%	0,6240	0,6800	0,6240	105 550	68 573	20.05.2025
EQUNICO (EQU)	0,6200	-6,91%	0,6200	0,6620	0,6200	51 419	32 235	20.05.2025
VIVID (VVD)	0,6200	1,31%	0,6200	0,6260	0,6120	4 020	2 503	20.05.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	20.05.2025
CORMAY (CRM)	0,5860	2,81%	0,5800	0,6180	0,5600	586 923	350 917	20.05.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	20.05.2025
CAPITEA (CAP)	0,5000	0,20%	0,5100	0,5220	0,4880	350 399	175 316	20.05.2025
CZTOREBKA (CZT)	0,4900	0,00%	0,4900	0,4900	0,4900	2 000	980	20.05.2025
SFINKS (SFS)	0,4390	3,05%	0,4280	0,4400	0,4280	26 146	11 413	20.05.2025
AIRWAY (AWM)	0,4275	-14,50%	0,5000	0,5480	0,4195	9 203 614	4 439 814	20.05.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	20.05.2025
INTERSPPL (IPO)	0,3500	-2,23%	0,3580	0,3580	0,3500	9 482	3 320	20.05.2025
CCENERGY (CCE)	0,3380	-	-	-	-	-	-	20.05.2025
RAEN (RAE)	0,3370	-0,74%	0,3365	0,3395	0,3365	53 605	18 139	20.05.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	20.05.2025
SOHODEV (SHD)	0,3100	-11,43%	0,3100	0,3100	0,3100	327	101	20.05.2025
IALBGR (IAG)	0,2960	5,71%	0,2700	0,2960	0,2700	8 010	2 163	20.05.2025
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	20.05.2025
WINVEST (WIS)	0,2800	-0,71%	0,2800	0,2800	0,2800	400	112	20.05.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	20.05.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	20.05.2025
LESS (LES)	0,2250	0,00%	0,2270	0,2270	0,2200	7 635	1 688	20.05.2025
CAPITAL (CPA)	0,2220	0,00%	0,2220	0,2220	0,2220	9 153	2 032	20.05.2025
CFI	0,1700	0,00%	0,1700	0,1700	0,1700	14 377	2 444	20.05.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	20.05.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	20.05.2025
REINHOLD (RHD)	0,0755	-	-	-	-	-	-	20.05.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	20.05.2025
PBG	0,0180	-	-	-	-	-	-	20.05.2025

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.