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	102 966,25	0,69%	102 382,73	103 079,00	101 931,72	102 261,41	1 654 145 555	27.05.2025
WIG20	2 813,71	0,78%	2 789,87	2 817,67	2 778,02	2 792,00	1 353 300 322	27.05.2025
WIG30	3 629,62	0,74%	3 607,55	3 633,54	3 587,87	3 602,86	1 417 397 742	27.05.2025
mWIG40	7 906,07	0,60%	7 870,11	7 919,10	7 849,69	7 858,83	199 124 058	27.05.2025
sWIG80	28 665,95	0,28%	28 642,69	28 703,80	28 497,10	28 585,57	80 783 737	27.05.2025
WIG-BANKI	16 746,49	1,24%	16 563,05	16 789,76	16 481,15	16 541,28	454 394 705	27.05.2025
WIG-BUDOW	8 957,37	0,86%	8 939,83	8 992,41	8 863,02	8 880,92	83 011 604	27.05.2025
WIG-CHEMIA	9 601,05	-0,34%	9 678,86	9 736,40	9 576,71	9 633,66	2 324 141	27.05.2025
WIG-ENERG	3 834,01	0,55%	3 827,62	3 845,29	3 788,63	3 812,98	51 512 148	27.05.2025
WIG-INFO	8 516,64	1,80%	8 434,54	8 520,11	8 399,57	8 365,70	17 772 052	27.05.2025
WIG-MEDIA	7 815,61	-2,29%	7 950,77	8 038,59	7 780,56	7 999,06	10 447 268	27.05.2025
WIG-NRCHOM	5 136,76	-1,47%	5 236,41	5 236,41	5 131,10	5 213,38	11 109 626	27.05.2025
WIG-PALIWA	7 964,70	0,95%	7 875,72	7 964,70	7 821,89	7 889,42	248 480 997	27.05.2025
WIG-Poland	107 733,06	0,69%	107 152,45	107 733,06	107 152,45	106 995,95	1 625 540 771	27.05.2025
WIG-SPOZYW	3 065,32	-0,12%	3 072,37	3 091,29	3 039,01	3 069,05	1 150 183	27.05.2025
WIG20lev	555,17	1,54%	545,83	556,72	541,19	546,74	1 353 300 322	27.05.2025
WIG20short	2 966,89	-0,75%	2 992,41	3 005,10	2 962,65	2 989,26	1 353 300 322	27.05.2025
GPWB-B1Y3Y	1 251,11	0,02%	1 251,56	1 251,56	1 251,11	1 250,80	-	27.05.2025
GPWB-B1Y4Y	1 253,82	0,03%	1 254,58	1 254,58	1 253,82	1 253,41	-	27.05.2025
GPWB-B1Y5Y	1 257,11	0,04%	1 258,18	1 258,18	1 257,11	1 256,63	-	27.05.2025
GPWB-B3Y5Y	1 266,28	0,05%	1 267,84	1 267,84	1 266,28	1 265,67	-	27.05.2025
GPWB-B5Y	1 254,36	0,11%	1 256,81	1 256,81	1 254,36	1 252,92	-	27.05.2025
GPWB-BWZ	1 258,73	0,00%	1 259,07	1 259,07	1 258,73	1 258,78	-	27.05.2025
INNOVATOR	1 727,27	0,06%	1 722,62	1 727,27	1 722,62	1 726,29	465 054 305	27.05.2025
mWIG40dvp	70,27	0,00%	70,27	70,27	70,27	70,27	199 124 058	27.05.2025
mWIG40TR	12 048,17	0,60%	11 995,90	12 068,02	11 962,25	11 976,18	199 124 058	27.05.2025
mWIG40TRlv	18 633,78	1,19%	18 473,04	18 694,83	18 369,56	18 414,77	199 124 058	27.05.2025
mWIG40TRsh	2 373,51	-0,58%	2 383,93	2 390,63	2 369,55	2 387,24	199 124 058	27.05.2025
sWIG80dvp	354,55	4,04%	354,55	354,55	354,55	340,77	80 783 737	27.05.2025
sWIG80TR	43 875,77	0,33%	43 840,17	43 933,70	43 617,33	43 731,65	80 783 737	27.05.2025
WIG140	1 996,31	0,70%	1 984,78	1 998,61	1 975,88	1 982,45	1 633 208 118	27.05.2025
WIG20dvp	41,75	0,00%	41,75	41,75	41,75	41,75	1 353 300 322	27.05.2025
WIG20TR	6 014,78	0,78%	5 963,85	6 023,24	5 938,48	5 968,38	1 353 300 322	27.05.2025
WIG20TRlev	5 048,31	1,54%	4 963,46	5 062,41	4 921,20	4 971,65	1 353 300 322	27.05.2025
WIG20TRsht	2 796,80	-0,75%	2 820,85	2 832,83	2 792,81	2 817,98	1 353 300 322	27.05.2025
WIG30TR	7 606,70	0,74%	7 560,21	7 614,90	7 519,19	7 550,61	1 417 397 742	27.05.2025
WIG-CEE	2 308,58	-0,64%	2 322,49	2 322,49	2 308,58	2 323,47	4 356 336	27.05.2025
WIGdiv	2 244,87	0,47%	2 242,16	2 247,69	2 232,26	2 234,45	371 515 857	27.05.2025
WIGdivplus	2 110,13	0,41%	2 106,01	2 113,61	2 096,48	2 101,53	719 859 608	27.05.2025
WIG.GAMES	17 099,02	0,59%	17 091,11	17 164,88	16 996,45	16 998,76	55 437 556	27.05.2025
WIG-GORNIC	4 181,97	-1,07%	4 209,04	4 209,18	4 165,61	4 227,37	79 484 899	27.05.2025
WIG-GRY	19 294,60	0,12%	19 350,82	19 390,54	19 177,61	19 271,93	57 569 336	27.05.2025
WIGind	17 366,72	-0,39%	17 489,87	17 505,84	17 339,52	17 435,00	18 199 845	27.05.2025
WIG-LEKI	3 363,32	0,13%	3 343,20	3 371,70	3 337,34	3 359,07	1 344 157	27.05.2025
WIGmed	19 055,47	0,42%	19 019,40	19 092,53	18 969,14	18 975,67	23 331 141	27.05.2025
WIG-MOTO	8 490,57	0,65%	8 412,31	8 496,40	8 410,52	8 435,34	2 345 105	27.05.2025
WIG.MS-BAS	15 374,37	-0,06%	15 348,98	15 413,72	15 231,13	15 382,94	118 009 889	27.05.2025
WIG.MS-ECM	8 922,32	0,52%	8 845,69	8 952,54	8 829,12	8 875,80	225 241 129	27.05.2025
WIG.MS-FIN	20 185,02	1,28%	19 934,45	20 233,26	19 814,74	19 929,32	451 939 153	27.05.2025
WIG-ODZIEZ	12 354,02	0,33%	12 395,51	12 395,51	12 239,74	12 313,76	178 722 772	27.05.2025
WIGtechTR	17 642,41	0,65%	17 596,20	17 671,69	17 571,66	17 527,82	92 144 922	27.05.2025
WIG-Ukrain	580,33	1,09%	583,51	583,51	572,90	574,05	1 417 005	27.05.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
ZUE	8,7200	-1,36%	8,8200	8,8200	8,6000	5 079	44 359	27.05.2025	Reklama
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	88	61	27.05.2025
IPOPEMA (IPE)	3,0700	1,66%	3,0900	3,0900	2,8600	21 463	63 271	27.05.2025
SYGNITY (SGN)	96,6000	1,05%	95,8000	97,0000	95,6000	1 873	180 879	27.05.2025
TALEX (TLX)	22,2000	2,78%	21,0000	22,2000	20,2000	1 010	21 211	27.05.2025
IZOSTAL (IZS)	2,6400	-1,49%	2,6500	2,6800	2,6400	8 102	21 482	27.05.2025
RAFAMET (RAF)	81,0000	-4,71%	83,0000	84,5000	80,0000	6 123	500 818	27.05.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	27.05.2025
KGHM (KGH)	125,8500	-1,14%	127,0000	127,3000	124,5000	592 270	74 528 926	27.05.2025
KINOPOL (KPL)	18,4500	1,10%	18,2500	18,8000	18,2000	7 421	137 361	27.05.2025
CEZ	205,2000	-1,25%	206,4000	206,4000	205,2000	13 004	2 668 426	27.05.2025
CDPROJEKT (CDR)	220,2000	0,05%	221,5000	221,9000	218,7000	220 776	48 628 803	27.05.2025
INTERSPPL (IPO)	0,5500	41,03%	0,3920	0,5500	0,3920	1 195 166	584 406	27.05.2025
KOMPAP (KMP)	24,0000	-4,00%	24,0000	25,0000	24,0000	603	14 475	27.05.2025
PZU	61,0000	0,83%	60,6200	61,2000	60,1200	1 328 971	80 660 847	27.05.2025
ROPCZYCE (RPC)	23,8000	-2,06%	24,3000	24,5000	23,8000	1 486	35 981	27.05.2025
08OCTAVA (08N)	0,8350	0,00%	0,8350	0,8350	0,8350	6	5	27.05.2025
TORPOL (TOR)	39,7500	0,63%	39,5000	39,8500	39,0500	5 087	200 274	27.05.2025
TOYA (TOA)	8,0000	-1,11%	8,0900	8,1200	7,9400	57 144	459 864	27.05.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	27.05.2025
LENA (LEN)	2,8300	-0,70%	2,8700	2,8700	2,8000	5 815	16 391	27.05.2025
UNIBEP (UNI)	11,0500	0,45%	11,0000	11,1500	10,9000	12 792	140 740	27.05.2025
INTROL (INL)	7,2800	-0,27%	7,3000	7,3200	7,1800	1 094	7 952	27.05.2025
CZTOREBKA (CZT)	0,5100	-	-	-	-	-	-	27.05.2025
MARVIPOL (MVP)	7,2000	-0,83%	7,2600	7,2600	7,1400	202 477	1 457 844	27.05.2025
HANDLOWY (BHW)	117,4000	0,69%	117,0000	118,8000	116,8000	13 225	1 557 777	27.05.2025
FERRO (FRO)	36,0000	4,65%	35,0000	36,4000	34,8000	9 066	322 674	27.05.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	27.05.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	27.05.2025
EUROTEL (ETL)	22,0000	-3,08%	22,7000	23,0000	21,5000	4 732	104 657	27.05.2025
EUCO (EUC)	5,1600	9,55%	4,8000	5,2600	4,8000	363 709	1 845 177	27.05.2025
ESOTIQ (EAH)	37,0000	0,27%	36,9000	37,0000	36,0000	400	14 626	27.05.2025
ERG	47,0000	-	-	-	-	-	-	27.05.2025
GRUPAAZOTY (ATT)	24,0800	-0,66%	24,4600	24,6600	23,9800	91 109	2 210 427	27.05.2025
GTC	4,1800	-0,24%	4,1200	4,1900	4,1200	1 212	5 045	27.05.2025
ENAP (ENP)	2,8800	-	-	-	-	-	-	27.05.2025
INPRO (INP)	7,5000	-1,32%	7,6000	7,6000	7,3000	26	194	27.05.2025
REINO (RNC)	1,1500	4,55%	1,1500	1,1500	1,1500	2	2	27.05.2025
HERKULES (HRS)	1,0550	-0,94%	1,0700	1,0700	1,0100	23 872	24 428	27.05.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	27.05.2025
DINOPL (DNP)	551,0000	1,14%	541,0000	553,4000	538,4000	109 999	60 171 668	27.05.2025
DIGITREE (DTR)	15,0000	20,00%	12,5000	15,1000	12,5000	9 041	125 296	27.05.2025
SONEL (SON)	17,5500	0,29%	17,8500	17,8500	17,3500	312	5 488	27.05.2025
DELKO (DEL)	7,0000	0,29%	7,0000	7,0000	6,9200	2 955	20 610	27.05.2025
DEKPOL (DEK)	62,8000	0,32%	63,0000	63,8000	61,4000	1 466	92 576	27.05.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	27.05.2025
UNIMOT (UNT)	149,0000	0,00%	149,0000	149,0000	147,6000	2 539	376 733	27.05.2025
PULAWY (ZAP)	52,0000	-3,70%	52,8000	54,4000	51,6000	1 948	102 595	27.05.2025
MAXCOM (MXC)	7,5800	0,80%	7,5400	7,5800	7,5200	444	3 340	27.05.2025
AMPLI (APL)	0,9500	-	-	-	-	-	-	27.05.2025
MFO	35,8000	-2,45%	36,7000	36,7000	34,9000	711	25 266	27.05.2025
ASTARTA (AST)	57,5000	-1,37%	58,3000	58,9000	57,1000	5 005	290 222	27.05.2025
PGFGROUP (PGV)	0,6740	-	-	-	-	-	-	27.05.2025
APSENERGY (APE)	3,3900	-3,69%	3,5200	3,5200	3,3900	63	217	27.05.2025
WASKO (WAS)	1,8950	0,00%	1,9000	1,9000	1,8550	7 709	14 536	27.05.2025
WIELTON (WLT)	6,0200	-1,31%	6,1000	6,1000	5,9500	141 372	851 676	27.05.2025
MOSTALWAR (MSW)	8,3200	13,66%	7,4000	8,5400	7,1600	110 709	898 642	27.05.2025
ATMGRUPA (ATG)	4,0100	1,52%	4,0100	4,0400	3,9200	11 382	44 771	27.05.2025
MOSTALZAB (MSZ)	6,0500	1,34%	5,9500	6,1300	5,9500	33 658	203 501	27.05.2025
WINVEST (WIS)	0,2800	10,24%	0,2800	0,2800	0,2800	222	62	27.05.2025
PEKABEX (PBX)	19,4000	-0,26%	19,5000	19,8000	19,2000	8 029	156 085	27.05.2025
PCCROKITA (PCR)	71,9000	-0,42%	72,0000	72,0000	71,6000	1 157	83 092	27.05.2025
PBSFINANSE (PBF)	0,7000	-	-	-	-	-	-	27.05.2025
ADIUVO (ADV)	1,0100	-1,94%	1,0300	1,0500	0,9800	106 198	107 160	27.05.2025
NTTSYSTEM (NTT)	9,3800	-1,26%	9,5600	9,5600	9,1000	46 987	434 146	27.05.2025
MEXPOLSKA (MEX)	3,5500	1,43%	3,5400	3,6000	3,4200	7 734	26 959	27.05.2025
GAMFACTOR (GIF)	7,4000	2,49%	7,2800	7,4600	7,0400	60 432	438 538	27.05.2025
MDIENERGIA (MDI)	1,3400	0,00%	1,3400	1,3400	1,2500	28 585	35 928	27.05.2025
ATREM (ATR)	31,8000	-0,31%	31,9000	32,0000	31,7000	7 655	243 713	27.05.2025
MEGARON (MEG)	5,4500	-6,84%	5,4500	5,4500	5,4500	10	55	27.05.2025
Reklama
KREDYTIN (KRI)	17,4000	-	-	-	-	-	-	27.05.2025	Reklama
REINHOLD (RHD)	0,0750	-	-	-	-	-	-	27.05.2025
RELPOL (RLP)	5,2000	-1,52%	5,3000	5,3600	5,2000	3 029	15 780	27.05.2025
POLENERGIA (PEP)	68,0000	-2,02%	69,4000	69,6000	68,0000	1 715	118 120	27.05.2025
MWTRADE (MWT)	3,6200	-	-	-	-	-	-	27.05.2025
PCFGROUP (PCF)	8,5100	-0,58%	8,6000	8,8400	8,5000	15 447	132 985	27.05.2025
POLICE (PCE)	9,1800	1,55%	9,0400	9,1800	9,0400	338	3 077	27.05.2025
PASSUS (PAS)	50,2000	-1,57%	49,1000	50,6000	48,0000	3 223	159 001	27.05.2025
IBSM (IBS)	87,0000	13,28%	76,8000	92,8000	73,4000	1 753	150 281	27.05.2025
IDMPL (IDM)	0,7450	-	-	-	-	-	-	27.05.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	27.05.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	27.05.2025
IMCOMPANY (IMC)	31,9000	4,93%	31,3000	33,3000	30,8000	5 220	166 941	27.05.2025
IMMOBILE (GKI)	2,8400	-2,07%	2,9000	2,9700	2,8300	30 269	87 686	27.05.2025
LUBAWA (LBW)	9,2400	-0,65%	9,3900	9,5350	9,2000	517 772	4 830 073	27.05.2025
NOVATURAS (NTU)	8,8200	-	-	-	-	-	-	27.05.2025
GRUPRACUJ (GPP)	66,0000	3,29%	64,0000	66,7000	63,4000	77 409	5 035 621	27.05.2025
GIGROUP (GIG)	1,9700	-0,51%	1,9500	1,9800	1,9100	7 421	14 474	27.05.2025
ORZBIALY (OBL)	39,8000	1,53%	39,4000	39,8000	39,4000	573	22 778	27.05.2025
OPONEO.PL (OPN)	92,0000	-2,75%	95,0000	95,0000	92,0000	2 634	245 891	27.05.2025
ONESANO (ONO)	0,9780	-1,21%	0,9600	0,9880	0,9460	42 122	40 593	27.05.2025
GENOMTEC (GMT)	7,2000	-0,28%	7,3200	7,3500	7,2000	3 518	25 558	27.05.2025
GETIN (GTN)	0,6410	-2,29%	0,6560	0,6560	0,6300	360 602	231 089	27.05.2025
ONDE (OND)	10,9400	-0,55%	11,0800	11,0800	10,9000	10 906	120 047	27.05.2025
GOBARTO (GOB)	24,6000	-3,15%	24,6000	24,6000	24,6000	50	1 230	27.05.2025
MBWS (MBW)	12,9000	-4,44%	13,0500	13,0500	12,9000	1 301	16 869	27.05.2025
PLAYWAY (PLW)	326,0000	-1,81%	333,0000	334,0000	324,5000	1 315	432 535	27.05.2025
GREENX (GRX)	1,6800	-0,59%	1,7000	1,7450	1,6770	629 302	1 067 980	27.05.2025
NTCAPITAL (NTC)	0,6560	3,14%	0,6360	0,6760	0,6320	90 466	58 807	27.05.2025
MANGATA (MGT)	74,4000	0,00%	74,4000	74,4000	73,6000	19	1 412	27.05.2025
GRENEVIA (GEA)	2,8950	-0,52%	2,9100	2,9100	2,8800	57 231	166 386	27.05.2025
REMAK (RMK)	12,9500	0,00%	12,9500	12,9500	12,9500	120	1 554	27.05.2025
MOVIEGAME (MOV)	15,1600	-0,92%	15,3000	15,3000	14,9000	2 232	33 528	27.05.2025
POLIMEXMS (PXM)	5,6500	7,82%	5,2900	5,7500	5,1400	4 169 985	22 573 233	27.05.2025
IMPERIO (IMP)	1,3000	6,56%	1,2900	1,3000	1,2200	3 704	4 793	27.05.2025
IZOBLOK (IZB)	34,6000	0,00%	34,6000	34,6000	34,6000	34	1 176	27.05.2025
PHN	10,7500	2,38%	10,9000	10,9000	10,5000	17 390	187 976	27.05.2025
MERCOR (MCR)	23,4000	-0,43%	23,4000	23,7000	23,3000	687	16 134	27.05.2025
KSGAGRO (KSG)	2,9900	-3,55%	3,0500	3,1100	2,9800	9 837	29 672	27.05.2025
QUANTUM (QNT)	25,0000	-	-	-	-	-	-	27.05.2025
MENNICA (MNC)	26,6000	-1,48%	26,6000	27,3000	26,6000	400	10 721	27.05.2025
PHARMENA (PHR)	3,6300	3,71%	3,6300	3,6400	3,4600	19 085	66 492	27.05.2025
KGL	15,0000	0,00%	15,4000	15,4000	14,9000	1 035	15 459	27.05.2025
MILLENNIUM (MIL)	15,1500	1,27%	15,1300	15,4500	15,0200	2 451 684	37 285 343	27.05.2025
KETY (KTY)	872,0000	0,52%	866,0000	877,0000	864,5000	5 492	4 787 506	27.05.2025
QUERCUS (QRS)	11,2000	1,36%	11,0500	11,2500	10,9500	4 663	51 918	27.05.2025
KCI	0,8580	1,18%	0,8520	0,8640	0,8400	16 043	13 670	27.05.2025
MLPGROUP (MLG)	85,8000	0,94%	86,0000	86,0000	82,6000	407	34 554	27.05.2025
MLSYSTEM (MLS)	16,9200	10,59%	16,0800	17,6800	16,0800	97 320	1 643 719	27.05.2025
IZOLACJA (IZO)	3,7200	4,49%	3,7500	3,7500	3,6600	2 967	11 032	27.05.2025
MOBRUK (MBR)	269,0000	-3,41%	280,0000	280,0000	268,0000	21 937	6 007 711	27.05.2025
KRVITAMIN (KVT)	9,6600	0,21%	9,3600	9,6600	9,3400	413	3 888	27.05.2025
MOJ	1,3900	-0,71%	1,3500	1,3900	1,3500	1 690	2 294	27.05.2025
PEPCO (PCO)	17,2800	1,86%	17,0900	17,3500	16,8400	1 260 377	21 533 303	27.05.2025
PHOTON (PEN)	3,4200	-0,29%	3,4200	3,4600	3,4000	2 469	8 461	27.05.2025
INTERCARS (CAR)	570,0000	0,88%	565,0000	570,0000	562,0000	1 863	1 061 601	27.05.2025
MBANK (MBK)	842,0000	1,89%	826,2000	844,6000	813,4000	22 132	18 580 920	27.05.2025
INTERBUD (ITB)	2,1800	0,00%	2,1800	2,1800	2,1800	9	20	27.05.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	27.05.2025
INSTALKRK (INK)	41,0000	0,24%	41,0000	41,0000	40,5000	116	4 754	27.05.2025
LENTEX (LTX)	7,3200	-0,81%	7,2800	7,3200	7,2000	1 115	8 041	27.05.2025
MOSTALPLC (MSP)	15,7000	5,02%	14,9000	15,9000	14,6000	17 339	266 957	27.05.2025
POLWAX (PWX)	1,3250	1,15%	1,3400	1,3600	1,3100	20 688	27 545	27.05.2025
POLTREG (PTG)	35,0000	-1,13%	34,8000	35,0000	34,5000	486	16 942	27.05.2025
INC	2,0000	-1,96%	2,0000	2,0600	1,9500	11 328	23 026	27.05.2025
IMS	4,0900	-0,24%	4,1000	4,1300	4,0500	18 030	73 698	27.05.2025
MONNARI (MON)	4,7900	1,48%	4,7200	4,7900	4,6500	2 776	13 021	27.05.2025
ORANGEPL (OPL)	9,8400	0,37%	9,7600	9,8980	9,7600	444 949	4 382 130	27.05.2025
FORTE SA (FTE)	28,1000	0,36%	28,0000	28,5000	28,0000	745	21 047	27.05.2025
UNFOLD (UNF)	1,1500	0,00%	1,1500	1,1500	1,1000	5 910	6 748	27.05.2025
Reklama
BEDZIN (BDZ)	38,6000	-0,39%	38,3000	42,1000	37,0000	28 768	1 143 274	27.05.2025	Reklama
BENEFIT (BFT)	3 390,0000	4,79%	3 180,0000	3 400,0000	3 160,0000	11 931	39 419 435	27.05.2025
BEST (BST)	27,8000	0,00%	27,8000	27,8000	27,8000	5	139	27.05.2025
BETACOM (BCM)	4,8600	0,00%	4,8600	4,8600	4,8600	15	73	27.05.2025
BIOCELTIX (BCX)	115,0000	1,95%	112,8000	115,0000	110,6000	4 208	471 560	27.05.2025
BIOMEDLUB (BML)	5,5700	1,27%	5,5500	5,6000	5,4500	79 408	439 413	27.05.2025
BIOPLANET (BIP)	17,1000	1,18%	16,4500	17,1000	16,0000	2 978	48 815	27.05.2025
BIOTON (BIO)	4,1500	0,48%	4,1300	4,1500	4,0700	46 373	191 246	27.05.2025
BNPPPL (BNP)	102,5000	-0,97%	103,0000	103,5000	102,0000	949	97 745	27.05.2025
ULTGAMES (ULG)	9,5600	1,27%	9,5800	9,6600	9,4800	9 479	90 823	27.05.2025
AUTOPARTN (APR)	20,4500	0,49%	20,5000	20,6000	20,2500	42 363	866 339	27.05.2025
ULMA (ULM)	60,0000	0,00%	60,0000	60,0000	60,0000	1	60	27.05.2025
TRITON (TRI)	2,5000	-	-	-	-	-	-	27.05.2025
BRAND24 (B24)	51,0000	0,00%	51,0000	51,6000	51,0000	2 486	126 811	27.05.2025
FON	1,1900	-	-	-	-	-	-	27.05.2025
CAPTORTX (CTX)	33,9000	-2,59%	34,8000	35,0000	33,9000	3 482	120 826	27.05.2025
CASPAR (CSR)	6,0000	10,09%	5,7500	6,2000	5,4500	6 226	35 736	27.05.2025
CAVATINA (CAV)	16,0500	0,00%	16,0000	16,0500	16,0000	431	6 912	27.05.2025
CCC	238,2000	1,23%	236,4000	239,8000	234,8000	526 348	125 070 317	27.05.2025
CCENERGY (CCE)	0,2780	-10,32%	0,2780	0,2780	0,2780	1 810	503	27.05.2025
CELTIC (CPD)	5,9000	-4,53%	6,1600	6,1800	5,5600	60 258	352 305	27.05.2025
VIGOPHOTN (VGO)	520,0000	0,39%	520,0000	528,0000	518,0000	1 042	542 688	27.05.2025
ATLANTIS (ATS)	2,4400	-0,81%	2,3200	2,4500	2,2800	2 348	5 393	27.05.2025
CITYSERV (CTS)	4,8800	-	-	-	-	-	-	27.05.2025
AMICA (AMC)	58,9000	0,17%	58,9000	59,3000	57,6000	4 891	286 927	27.05.2025
3RGAMES (3RG)	0,8200	14,85%	0,7160	0,8280	0,7160	174 185	133 762	27.05.2025
4MASS (4MS)	4,3400	-0,12%	4,3650	4,3650	4,2050	36 204	155 289	27.05.2025
ACAUTOGAZ (ACG)	30,6000	-1,92%	31,0000	31,2000	28,8000	12 895	387 685	27.05.2025
ACTION (ACT)	21,9000	3,79%	21,1500	21,9000	21,1000	13 572	292 354	27.05.2025
XTPL (XTP)	92,7000	-1,07%	93,0000	93,0000	91,2000	2 115	194 410	27.05.2025
AIGAMES (ALG)	0,9580	0,00%	0,9580	0,9580	0,9220	299	279	27.05.2025
AIRWAY (AWM)	0,3795	-5,01%	0,3995	0,4185	0,3725	1 357 715	531 757	27.05.2025
WIRTUALNA (WPL)	90,7000	-8,01%	96,8000	97,9000	90,6000	50 012	4 662 700	27.05.2025
ALTA (AAT)	2,2100	1,84%	2,1700	2,2100	2,1700	681	1 505	27.05.2025
AMREST (EAT)	16,5200	-0,12%	16,5400	16,7000	16,3200	53 236	880 801	27.05.2025
VINDEXUS (VIN)	11,7000	2,63%	11,4000	11,7000	11,2000	21 221	243 258	27.05.2025
WAWEL (WWL)	632,0000	-0,63%	630,0000	632,0000	630,0000	177	111 846	27.05.2025
ARCHICOM (ARH)	41,0000	-2,38%	40,9000	41,3000	40,7000	1 049	42 873	27.05.2025
ARCTIC (ATC)	11,8600	-1,00%	11,9800	12,0000	11,7000	70 947	837 591	27.05.2025
ASBIS (ASB)	23,8200	-0,42%	23,9200	24,1000	23,7800	41 994	1 005 098	27.05.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	27.05.2025
VRG	3,9000	1,56%	3,8100	3,9100	3,8100	25 703	99 475	27.05.2025
VOTUM (VOT)	46,2500	-0,86%	46,8000	47,3000	44,4000	76 939	3 567 281	27.05.2025
ASSECOSEE (ASE)	66,1000	0,92%	65,9000	67,0000	65,8000	1 316	87 207	27.05.2025
VIVID (VVD)	0,5980	1,01%	0,5860	0,5980	0,5800	20 013	11 805	27.05.2025
ATENDE (ATD)	3,1500	-0,94%	3,1800	3,1800	3,0800	17 529	55 390	27.05.2025
TENDERHUT (THG)	5,9400	1,71%	5,9200	5,9400	5,9200	2 032	12 030	27.05.2025
TESGAS (TSG)	2,7600	2,99%	2,6800	2,8900	2,6500	25 380	69 746	27.05.2025
CLNPHARMA (CLN)	22,7500	0,44%	22,5000	22,8500	22,5000	17 099	386 761	27.05.2025
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	27.05.2025
SNIEZKA (SKA)	83,2000	-0,24%	83,8000	85,0000	83,2000	334	27 971	27.05.2025
SKARBIEC (SKH)	26,3000	0,38%	26,3000	26,6000	25,7000	1 211	31 941	27.05.2025
CLOUD (CLD)	47,6000	-9,51%	52,6000	52,6000	45,2000	4 068	194 794	27.05.2025
SILVAIR-REGS (SVRS)	4,6800	2,18%	4,6800	4,6800	4,6400	864	4 040	27.05.2025
EFEKT (EFK)	5,7500	-	-	-	-	-	-	27.05.2025
SHOPER (SHO)	48,3000	-0,21%	48,7000	48,8000	47,7000	17 715	854 112	27.05.2025
ELEKTROTI (ELT)	52,5000	0,77%	51,0000	52,5000	49,3500	46 460	2 368 407	27.05.2025
ELKOP (EKP)	2,6500	5,16%	2,5800	2,6500	2,5200	21 817	56 908	27.05.2025
ENELMED (ENE)	19,9000	-0,50%	20,0000	20,0000	19,9000	6	120	27.05.2025
DBENERGY (DBE)	13,9000	2,96%	13,5000	13,9000	13,4500	981	13 514	27.05.2025
SELENAFM (SEL)	37,6000	-0,27%	37,8000	38,2000	37,0000	251	9 377	27.05.2025
SECOGROUP (SWG)	27,2000	0,00%	27,2000	27,2000	27,2000	69	1 877	27.05.2025
SANWIL (SNW)	1,3300	-1,12%	1,3450	1,3450	1,3050	14 593	19 216	27.05.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	27.05.2025
EUROCASH (EUR)	9,4100	-1,16%	9,4900	9,5350	9,4000	77 230	728 912	27.05.2025
SANTANDER (SAN)	29,9150	-0,83%	29,9150	30,2000	29,9150	914	27 398	27.05.2025
FABRITY (FAB)	28,4000	0,35%	28,3000	28,4000	28,1000	1 773	49 936	27.05.2025
ORCOGROUP (OPG)	3,9600	2,59%	4,0600	4,0600	3,9600	221	880	27.05.2025
RYVU (RVU)	31,9000	1,27%	31,5000	32,2000	31,3000	134 116	4 276 108	27.05.2025
DECORA (DCR)	76,2000	-0,78%	77,4000	77,4000	75,6000	921	69 927	27.05.2025
Reklama
SIMFABRIC (SIM)	1,8380	0,00%	1,8340	1,8380	1,7700	6 344	11 461	27.05.2025	Reklama
COMP (CMP)	234,0000	0,00%	234,0000	235,0000	232,0000	916	214 257	27.05.2025
TAURONPE (TPE)	7,3220	0,55%	7,2880	7,3480	7,2420	1 487 311	10 849 743	27.05.2025
COMPERIA (CPL)	4,6000	0,00%	4,6000	4,6000	4,6000	315	1 449	27.05.2025
DADELO (DAD)	33,9000	0,89%	33,6000	35,0000	33,5000	6 573	224 368	27.05.2025
COMPREMUM (CPR)	1,0050	-	-	-	-	-	-	27.05.2025
TARCZYNSKI (TAR)	132,0000	-0,75%	133,0000	133,0000	130,0000	86	11 298	27.05.2025
CYFRPLSAT (CPS)	16,6400	-0,36%	16,7850	16,9100	16,5900	251 655	4 201 845	27.05.2025
SUNEX (SNX)	7,6600	-1,79%	7,7800	7,7800	7,4000	22 521	169 220	27.05.2025
UNICREDIT (UCG)	240,0000	0,06%	241,0000	241,0000	240,0000	48	11 560	27.05.2025
PCCEXOL (PCX)	2,3700	-1,66%	2,4000	2,4000	2,3200	23 938	56 250	27.05.2025
WIKANA (WIK)	7,1000	-2,74%	7,2500	7,3000	7,1000	3 939	28 271	27.05.2025
SCPFL (SCP)	157,2000	-0,38%	157,8000	158,0000	152,6000	2 816	439 060	27.05.2025
PTWP (PTW)	83,0000	2,47%	81,5000	83,0000	81,0000	296	24 099	27.05.2025
WITTCHEN (WTN)	20,5000	-0,49%	20,7000	20,8000	20,4500	10 566	218 325	27.05.2025
XPLUS (XPL)	3,4000	1,19%	3,3800	3,4000	3,3800	3 174	10 731	27.05.2025
RAFAKO (RFK)	1,1360	4,41%	1,1000	1,1900	1,0900	3 585 591	4 111 867	27.05.2025
RENDER (RND)	83,0000	-0,95%	82,4000	84,0000	82,4000	57	4 718	27.05.2025
PBG	0,0180	-	-	-	-	-	-	27.05.2025
PROTEKTOR (PRT)	1,7350	-	-	-	-	-	-	27.05.2025
ZAMET (ZMT)	0,8820	1,38%	0,8700	0,8880	0,8660	7 381	6 432	27.05.2025
PANOVA (NVA)	15,3000	0,66%	15,1500	15,3000	15,1000	128	1 934	27.05.2025
PAMAPOL (PMP)	2,6000	-1,89%	2,6500	2,6500	2,6000	1 806	4 759	27.05.2025
RAEN (RAE)	0,3465	-0,29%	0,3445	0,3475	0,3400	64 619	22 177	27.05.2025
TATRY (TMR)	88,5000	5,36%	88,5000	88,5000	88,5000	1	89	27.05.2025
OTLOG (OTS)	16,4000	0,49%	16,3200	16,9400	16,3200	2 407	39 675	27.05.2025
ZEPAK (ZEP)	24,6000	-0,40%	24,7000	24,9500	24,2500	21 729	532 612	27.05.2025
TBULL (TBL)	3,9400	14,53%	3,4400	3,9400	3,4400	45	170	27.05.2025
ZREMB (ZRE)	7,9600	-1,85%	8,1100	8,2100	7,8200	36 434	290 899	27.05.2025
SEKO (SEK)	9,3400	0,43%	9,3400	9,3400	9,2600	12 393	115 529	27.05.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	27.05.2025
PROJPRZEM (PJP)	14,6000	1,04%	14,9500	14,9500	14,6000	71	1 051	27.05.2025
PKNORLEN (PKN)	72,6000	0,97%	71,9000	72,6000	71,2500	3 430 193	247 891 858	27.05.2025
PMPG (PGM)	2,6400	-5,04%	3,2000	3,6000	2,6000	68 658	208 023	27.05.2025
PLAZACNTR (PLZ)	2,5100	-2,14%	2,5000	2,5600	2,5000	1 520	3 840	27.05.2025
STALEXP (STX)	2,9450	1,03%	2,9400	2,9500	2,9100	67 669	198 334	27.05.2025
RAINBOW (RBW)	159,5000	-1,18%	161,7000	162,9000	158,6000	26 001	4 161 392	27.05.2025
URTESTE (URT)	75,0000	-5,06%	79,0000	79,0000	74,0000	868	65 278	27.05.2025
SPYROSOFT (SPR)	582,0000	-2,35%	600,0000	608,0000	580,0000	1 155	688 246	27.05.2025
SOPHARMA (SPH)	12,4500	-0,40%	12,5000	12,5000	12,4500	117	1 457	27.05.2025
PKPCARGO (PKP)	16,7900	-2,21%	17,1000	17,1600	16,7900	43 238	731 448	27.05.2025
SOHODEV (SHD)	0,3180	-0,63%	0,3180	0,3180	0,3180	8	3	27.05.2025
STAPORKOW (ZUK)	3,0000	2,74%	3,0000	3,0000	3,0000	500	1 500	27.05.2025
PEPEES (PPS)	0,8250	-1,79%	0,8300	0,8300	0,8200	6 220	5 130	27.05.2025
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	27.05.2025
RAWLPLUG (RWL)	17,6000	-0,56%	18,0000	18,3500	17,6000	767	13 810	27.05.2025
SILVANO (SFG)	5,6000	5,66%	5,2400	5,7600	5,2400	3 881	20 898	27.05.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	27.05.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	27.05.2025
TRANSPOL (TRN)	3,2000	0,95%	3,2500	3,2500	3,1700	15 348	49 037	27.05.2025
TEXT (TXT)	55,2500	-0,09%	55,3000	56,2500	55,1500	49 495	2 740 917	27.05.2025
PGE	9,2440	0,48%	9,2000	9,3460	9,0840	2 292 865	21 149 806	27.05.2025
WARIMPEX (WXF)	2,8000	1,82%	2,8100	2,8100	2,7500	604	1 667	27.05.2025
STALPROFI (STF)	8,2400	0,49%	8,2200	8,3000	8,1800	1 616	13 317	27.05.2025
SANPL (SPL)	511,8000	0,51%	509,2000	514,8000	508,4000	92 064	47 069 876	27.05.2025
06MAGNA (06N)	2,5900	-1,89%	2,6000	2,6000	2,5500	18 319	47 082	27.05.2025
OPTEAM (OPM)	4,0200	0,00%	4,0200	4,0200	4,0200	47	189	27.05.2025
DIGITANET (DIG)	78,9000	-0,88%	80,0000	80,5000	78,3000	2 339	185 643	27.05.2025
CFI	0,1690	-	-	-	-	-	-	27.05.2025
CIGAMES (CIG)	2,3600	8,76%	2,1900	2,3700	2,1800	1 164 938	2 674 317	27.05.2025
COALENERG (CLE)	2,5000	-1,19%	2,4800	2,5100	2,3700	307 808	751 320	27.05.2025
COGNOR (COG)	7,7500	-0,83%	7,6050	7,7500	7,6050	18 412	141 125	27.05.2025
COLUMBUS (CLC)	8,4500	1,56%	8,4500	8,4800	8,1100	50 901	422 323	27.05.2025
CORMAY (CRM)	0,5640	-2,08%	0,5660	0,5780	0,5440	78 482	43 564	27.05.2025
CPIEUROPE (CPI)	77,1000	0,52%	77,1000	77,1000	77,1000	23	1 773	27.05.2025
CREOTECH (CRI)	297,5000	-0,17%	298,0000	298,0000	293,5000	1 281	380 408	27.05.2025
DATAWALK (DAT)	90,0000	-1,64%	92,6000	93,5000	88,2300	6 317	569 063	27.05.2025
DEBICA (DBC)	82,3000	-0,60%	82,4000	82,4000	81,7000	1 484	121 613	27.05.2025
DEVELIA (DVL)	7,7200	-2,89%	7,9900	8,0300	7,7100	140 457	1 099 810	27.05.2025
DMGROUP (DMG)	3,8200	-2,05%	3,9000	3,9000	3,7000	17 573	66 575	27.05.2025
Reklama
CAPITEA (CAP)	0,4800	1,05%	0,4750	0,4870	0,4660	85 547	40 485	27.05.2025	Reklama
DOMDEV (DOM)	240,0000	-1,23%	243,5000	244,5000	237,0000	2 570	618 141	27.05.2025
DRAGOENT (DGE)	24,9000	-0,40%	25,0000	25,0000	23,5000	361	8 709	27.05.2025
ECHO (ECH)	4,7100	-1,05%	4,7100	4,7700	4,7100	1 675	7 894	27.05.2025
EDINVEST (EDI)	6,0400	0,67%	5,9600	6,0400	5,9600	6 258	37 612	27.05.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	27.05.2025
ODLEWNIE (ODL)	9,0600	0,89%	9,0000	9,0600	8,9800	710	6 397	27.05.2025
ENEA (ENA)	18,2500	0,61%	18,1200	18,2900	17,9800	510 792	9 291 206	27.05.2025
ENERGA (ENG)	12,1000	0,17%	12,0600	12,2200	12,0000	29 078	351 057	27.05.2025
ENERGOINS (ENI)	2,3000	0,88%	2,2200	2,3100	2,2000	25 270	56 811	27.05.2025
ENTER (ENT)	62,0000	0,81%	62,4000	62,4000	61,6000	9 107	564 660	27.05.2025
EQUNICO (EQU)	0,6480	-1,22%	0,6560	0,6560	0,6260	11 009	6 949	27.05.2025
ERBUD (ERB)	38,4000	1,05%	38,2500	38,4000	37,7500	1 926	73 412	27.05.2025
CDRL (CDL)	10,0000	-1,96%	10,2000	10,2000	9,8500	2 388	24 064	27.05.2025
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	3 100	713	27.05.2025
FASING (FSG)	11,4000	0,00%	11,4000	11,4000	11,4000	100	1 140	27.05.2025
ASSECOBS (ABS)	86,8000	1,64%	86,4000	88,8000	84,6000	608	52 743	27.05.2025
11BIT (11B)	210,8000	0,76%	211,0000	211,8000	209,0000	4 871	1 025 027	27.05.2025
ABPL (ABE)	100,0000	-0,20%	100,4000	100,4000	99,0000	17 773	1 762 724	27.05.2025
AGORA (AGO)	10,6000	0,95%	10,6000	10,6000	10,3000	5 767	60 231	27.05.2025
AGROTON (AGT)	5,0600	-1,94%	5,0600	5,1200	4,9000	7 389	36 375	27.05.2025
AILLERON (ALL)	21,3000	-2,07%	21,5500	21,9000	21,1000	21 275	456 607	27.05.2025
ALLEGRO (ALE)	33,5500	0,10%	33,2500	33,8350	33,2400	2 152 184	72 236 361	27.05.2025
ALTUSTFI (ALI)	2,4000	4,35%	2,4000	2,4000	2,3200	410	984	27.05.2025
AMBRA (AMB)	20,9500	-0,48%	21,0000	21,2000	20,9000	3 242	68 107	27.05.2025
ANSWEAR (ANR)	29,8000	-0,67%	30,0000	30,5500	29,0000	46 738	1 366 170	27.05.2025
APATOR (APT)	19,1600	0,95%	19,1800	19,2000	19,0000	6 140	117 181	27.05.2025
APLISENS (APN)	18,9500	-1,81%	19,5000	19,5000	18,4000	2 595	48 753	27.05.2025
ARTIFEX (ART)	16,2000	-2,99%	16,7000	16,7000	16,1000	2 438	39 540	27.05.2025
ASSECOPOL (ACP)	171,7000	3,06%	168,9000	171,8000	167,9000	59 404	10 133 393	27.05.2025
BUMECH (BMC)	8,9900	2,28%	8,7900	9,2000	8,6800	39 803	357 707	27.05.2025
ATAL (1AT)	62,0000	-1,90%	64,0000	64,0000	61,4000	15 207	939 996	27.05.2025
ATLANTAPL (ATP)	17,4500	-1,69%	17,7500	17,9000	17,4500	234	4 095	27.05.2025
BBIDEV (BBD)	5,3500	-0,93%	5,2000	5,3500	5,1000	1 111	5 792	27.05.2025
BIGCHEESE (BCS)	13,2200	0,61%	13,1400	13,2200	13,0600	2 726	35 873	27.05.2025
BIOMAXIMA (BMX)	14,6000	-0,34%	14,7000	14,8500	14,2500	12 322	179 421	27.05.2025
BLOOBER (BLO)	29,9500	0,00%	29,8500	30,0000	29,6000	7 959	238 342	27.05.2025
BOGDANKA (LWB)	24,0000	1,05%	23,8000	24,3000	23,7500	39 453	946 465	27.05.2025
BOOMBIT (BBT)	7,0000	0,00%	7,0000	7,0600	6,9400	2 170	15 207	27.05.2025
BORYSZEW (BRS)	6,2000	1,64%	6,1400	6,2000	6,1000	107 376	659 700	27.05.2025
BOS	10,3800	2,77%	10,1000	10,4000	10,0000	238 694	2 393 346	27.05.2025
BOWIM (BOW)	4,7300	0,64%	4,6900	4,7300	4,6200	2 702	12 641	27.05.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	27.05.2025
EUROHOLD (EHG)	2,3200	1,75%	2,3200	2,3200	2,3200	200	464	27.05.2025
LABOPRINT (LAB)	15,3000	-	-	-	-	-	-	27.05.2025
LPP	15 590,0000	-0,22%	15 740,0000	15 740,0000	15 430,0000	3 064	47 657 110	27.05.2025
LOKUM (LKD)	20,5000	-1,44%	20,6000	20,7000	20,2000	532	10 880	27.05.2025
NANOGROUP (NNG)	2,9850	-1,65%	2,9950	3,0350	2,9050	23 915	70 771	27.05.2025
KPPD (KPD)	28,2000	0,71%	28,2000	28,2000	28,2000	50	1 410	27.05.2025
MUZA (MZA)	14,0000	-	-	-	-	-	-	27.05.2025
KRAKCHEM (KCH)	1,0200	1,49%	1,0050	1,0200	0,9800	2 247	2 232	27.05.2025
KRKA (KRK)	782,0000	-2,01%	780,0000	790,0000	780,0000	55	43 084	27.05.2025
KRUK (KRU)	420,5000	-0,12%	420,8000	422,8000	416,6000	26 889	11 292 941	27.05.2025
MOLECURE (MOC)	8,0900	-0,86%	8,1600	8,1700	7,9700	32 354	259 889	27.05.2025
LESS (LES)	0,2250	0,00%	0,2260	0,2270	0,2180	16 375	3 607	27.05.2025
LIBET (LBT)	1,3950	6,49%	1,3100	1,3950	1,3100	2 016	2 732	27.05.2025
FEERUM (FEE)	11,0000	1,38%	10,5000	12,7000	10,5000	20 868	242 682	27.05.2025
NEWAG (NWG)	73,8000	-0,40%	74,9000	75,9000	73,5000	6 410	477 394	27.05.2025
MOL	33,1800	0,24%	33,1600	33,2400	33,0000	6 417	212 406	27.05.2025
MIRBUD (MRB)	14,8000	0,54%	14,7600	15,2900	14,5300	244 357	3 623 835	27.05.2025
LSISOFT (LSI)	19,1000	0,53%	19,0000	19,4000	19,0000	4 588	88 000	27.05.2025
MABION (MAB)	9,7800	-1,21%	9,8500	9,9000	9,7400	17 551	172 140	27.05.2025
MAKARONPL (MAK)	19,7200	0,61%	19,0000	19,8800	19,0000	6 153	119 315	27.05.2025
MANYDEV (MAN)	0,7940	-	-	-	-	-	-	27.05.2025
MCI	25,5000	-0,39%	25,6000	25,7000	25,2000	2 746	69 719	27.05.2025
MIRACULUM (MIR)	0,8900	0,00%	0,8880	0,8900	0,8800	3 014	2 656	27.05.2025
MEDICALG (MDG)	25,6500	-1,16%	25,9500	26,6500	25,6500	9 550	248 784	27.05.2025
MILKILAND (MLK)	2,0400	0,99%	2,0300	2,0400	1,9800	71 294	142 475	27.05.2025
MERCATOR (MRC)	43,2500	0,58%	42,7500	43,3000	42,7000	5 112	220 478	27.05.2025
MEDINICE (ICE)	7,3200	-0,41%	7,2600	7,3200	7,1000	13 664	98 270	27.05.2025
Reklama
KOMPUTRON (KOM)	7,5400	-7,60%	8,1400	8,1400	7,4200	113 389	866 142	27.05.2025	Reklama
NOVITA (NVT)	98,0000	-1,80%	97,4000	99,0000	97,4000	128	12 573	27.05.2025
FMG	119,0000	26,06%	94,4000	119,0000	92,0000	3 084	328 280	27.05.2025
GAMEOPS (GOP)	16,5000	0,00%	16,5000	16,8000	16,2200	932	15 467	27.05.2025
GPW	51,9500	1,37%	51,2500	51,9500	51,1000	115 833	5 969 762	27.05.2025
GRODNO (GRN)	10,3000	-2,37%	10,5000	10,5000	10,2000	2 622	27 283	27.05.2025
HARPER (HRP)	4,4800	-2,18%	4,5400	4,5400	4,4200	2 972	13 297	27.05.2025
HELIO (HEL)	25,9000	0,00%	26,2000	26,3000	25,9000	803	21 004	27.05.2025
HUUUGE-S144 (HUGE)	18,1000	-1,09%	18,3000	18,3000	18,0600	30 516	554 038	27.05.2025
HYDROTOR (HDR)	20,4000	0,00%	20,8000	20,8000	20,4000	256	5 247	27.05.2025
NOVAVISGR (NVG)	1,4800	0,00%	1,4800	1,5000	1,4500	25 978	38 314	27.05.2025
JRH	5,2000	0,00%	5,0000	5,2400	4,8000	27 451	137 015	27.05.2025
KOGENERA (KGN)	68,9000	13,14%	60,9000	71,8000	60,2000	52 583	3 503 920	27.05.2025
KERNEL (KER)	18,9000	0,00%	19,1000	19,1000	18,5400	7 011	131 330	27.05.2025
JWWINVEST (JWW)	2,9600	-6,33%	3,1700	3,1700	2,9400	5 338	16 093	27.05.2025
NOCTILUCA (NCL)	104,5000	0,48%	104,5000	104,5000	101,0000	1 174	121 219	27.05.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	27.05.2025
ALIOR (ALR)	107,3000	0,61%	106,6500	107,4500	105,1500	148 776	15 876 619	27.05.2025
PATENTUS (PAT)	3,9500	-0,25%	3,9600	3,9900	3,7900	8 950	34 660	27.05.2025
OTMUCHOW (OTM)	4,5300	2,72%	4,5100	4,5300	4,3500	595	2 657	27.05.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	27.05.2025
MURAPOL (MUR)	40,3000	1,38%	39,8000	40,8000	39,7500	152 348	6 096 132	27.05.2025
PEKAO (PEO)	184,6000	1,54%	181,7500	185,5500	181,1000	756 320	138 904 079	27.05.2025
XTRADEBDM (XTB)	83,0200	0,10%	82,9600	83,8400	82,3000	307 117	25 472 920	27.05.2025
VOXEL (VOX)	154,6000	-0,13%	154,8000	154,8000	151,8000	1 553	238 208	27.05.2025
NEXITY (NXG)	1,8100	-7,18%	1,8900	1,9000	1,8100	287	522	27.05.2025
ZABKA (ZAB)	23,5400	-0,17%	23,5900	23,7500	23,3000	2 993 921	70 570 885	27.05.2025
NEUCA (NEU)	719,0000	1,70%	719,0000	721,0000	707,0000	660	471 624	27.05.2025
SANOK (SNK)	22,2000	0,00%	22,1000	22,2000	22,0000	1 339	29 480	27.05.2025
VERCOM (VRC)	119,8000	0,00%	119,8000	120,4000	118,0000	6 499	774 604	27.05.2025
CYBERFLKS (CBF)	171,0000	0,59%	171,2000	172,0000	168,8000	5 078	865 258	27.05.2025
SELVITA (SLV)	32,9000	4,44%	32,2000	33,7000	32,2000	41 819	1 377 720	27.05.2025
IALBGR (IAG)	0,2490	4,18%	0,2480	0,2490	0,2400	9 100	2 201	27.05.2025
IFIRMA (IFI)	26,4500	1,15%	26,4000	26,4500	26,1500	1 476	38 938	27.05.2025
RANKPROGR (RNK)	4,0000	-4,31%	4,2200	4,2650	3,9900	36 729	149 296	27.05.2025
INGBSK (ING)	305,0000	0,33%	302,0000	306,0000	300,5000	4 383	1 334 267	27.05.2025
SKYLINE (SKL)	1,5300	0,00%	1,4800	1,5300	1,4800	2	3	27.05.2025
JSW	22,8800	-0,74%	22,9500	23,0900	22,8000	95 516	2 190 208	27.05.2025
DIAG (DIA)	169,9500	-0,61%	172,0000	172,0000	169,7000	66 727	11 411 035	27.05.2025
DGA	16,9000	0,00%	16,9000	16,9000	16,9000	38	642	27.05.2025
STALPROD (STP)	251,0000	0,00%	249,0000	254,0000	248,0000	232	58 272	27.05.2025
PURE (PUR)	7,5900	-6,99%	8,1850	8,2000	7,4400	118 624	911 142	27.05.2025
UNIMA (U2K)	8,0000	2,04%	7,9000	8,0000	7,8000	2 330	18 539	27.05.2025
CREEPYJAR (CRJ)	436,0000	3,81%	420,0000	436,0000	408,0000	1 161	488 486	27.05.2025
SYNEKTIK (SNT)	227,0000	0,71%	225,0000	227,0000	223,0000	4 914	1 111 548	27.05.2025
PROCHEM (PRM)	25,8000	7,05%	24,1000	26,1000	23,5000	5 269	130 797	27.05.2025
LARQ (LRQ)	1,8950	0,00%	1,8950	1,8950	1,8950	2	4	27.05.2025
PRAGMAINK (PRI)	3,6000	0,00%	3,6000	3,6000	3,6000	25	90	27.05.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	27.05.2025
BUDIMEX (BDX)	661,4000	0,39%	664,0000	669,6000	657,0000	77 419	51 281 679	27.05.2025
TRAKCJA (TRK)	2,3100	2,90%	2,2150	2,3300	2,2150	323 869	743 225	27.05.2025
TSGAMES (TEN)	103,2000	-0,19%	103,4000	105,0000	102,8000	24 649	2 555 372	27.05.2025
PKOBP (PKO)	77,0800	1,66%	75,7000	77,3800	75,1200	2 492 651	191 024 687	27.05.2025
SFINKS (SFS)	0,4770	-2,05%	0,4870	0,4870	0,4600	123 174	57 751	27.05.2025

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.