Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	100 115,26	0,44%	98 952,40	100 115,26	98 445,25	99 675,82	2 073 904 508	24.04.2025
WIG20	2 797,29	0,51%	2 768,94	2 798,75	2 743,51	2 783,01	1 736 429 176	24.04.2025
WIG30	3 583,08	0,54%	3 534,05	3 583,89	3 516,05	3 563,80	1 869 657 931	24.04.2025
mWIG40	7 564,17	0,35%	7 510,48	7 564,17	7 467,71	7 537,85	259 195 217	24.04.2025
sWIG80	27 474,54	-0,04%	27 455,06	27 474,54	27 281,05	27 485,28	52 893 565	24.04.2025
WIG-BANKI	16 883,11	0,13%	16 683,96	16 935,09	16 554,70	16 861,52	530 966 083	24.04.2025
WIG-BUDOW	8 464,65	0,37%	8 417,32	8 491,37	8 359,04	8 433,56	49 283 410	24.04.2025
WIG-CHEMIA	8 687,87	0,38%	8 580,42	8 711,53	8 524,10	8 654,79	3 538 533	24.04.2025
WIG-ENERG	3 154,37	2,07%	3 083,08	3 176,04	3 083,08	3 090,44	111 059 762	24.04.2025
WIG-INFO	7 653,10	0,54%	7 611,56	7 670,81	7 503,85	7 612,03	21 795 067	24.04.2025
WIG-MEDIA	7 252,30	-0,51%	7 298,95	7 332,14	7 230,87	7 289,36	4 723 210	24.04.2025
WIG-NRCHOM	4 911,49	0,53%	4 911,18	4 916,14	4 865,81	4 885,68	2 008 756	24.04.2025
WIG-PALIWA	7 498,63	1,76%	7 313,53	7 498,63	7 309,35	7 369,02	247 210 903	24.04.2025
WIG-Poland	104 704,30	0,45%	103 234,79	104 704,30	103 234,79	104 234,80	2 009 111 318	24.04.2025
WIG-SPOZYW	2 981,33	-0,82%	3 004,76	3 006,31	2 963,43	3 006,11	1 243 604	24.04.2025
WIG20lev	553,82	1,01%	542,65	554,39	532,63	548,28	1 736 429 176	24.04.2025
WIG20short	2 966,96	-0,48%	2 997,33	3 024,58	2 965,40	2 981,31	1 736 429 176	24.04.2025
GPWB-B1Y3Y	1 252,31	0,06%	1 252,16	1 252,31	1 252,16	1 251,58	-	24.04.2025
GPWB-B1Y4Y	1 256,66	0,05%	1 256,85	1 256,85	1 256,66	1 256,02	-	24.04.2025
GPWB-B1Y5Y	1 261,08	0,00%	1 262,03	1 262,03	1 261,08	1 261,10	-	24.04.2025
GPWB-B3Y5Y	1 272,81	-0,04%	1 274,46	1 274,46	1 272,81	1 273,29	-	24.04.2025
GPWB-B5Y	1 269,05	-0,08%	1 271,20	1 271,20	1 269,05	1 270,08	-	24.04.2025
GPWB-BWZ	1 254,76	0,03%	1 255,01	1 255,01	1 254,76	1 254,38	-	24.04.2025
INNOVATOR	1 690,13	0,29%	1 679,54	1 690,13	1 679,54	1 685,28	465 587 505	24.04.2025
mWIG40dvp	7,21	0,00%	7,21	7,21	7,21	7,21	259 195 217	24.04.2025
mWIG40TR	11 433,85	0,35%	11 353,65	11 433,85	11 288,04	11 394,07	259 195 217	24.04.2025
mWIG40TRlv	16 893,01	0,68%	16 656,81	16 893,01	16 463,58	16 778,33	259 195 217	24.04.2025
mWIG40TRsh	2 482,81	-0,32%	2 500,34	2 514,68	2 482,81	2 490,76	259 195 217	24.04.2025
sWIG80dvp	236,45	0,00%	236,45	236,45	236,45	236,45	52 893 565	24.04.2025
sWIG80TR	41 878,88	-0,04%	41 849,18	41 878,88	41 583,95	41 895,25	52 893 565	24.04.2025
WIG140	1 941,03	0,44%	1 918,18	1 941,03	1 908,30	1 932,48	2 048 517 958	24.04.2025
WIG20dvp	3,54	0,00%	3,54	3,54	3,54	3,54	1 736 429 176	24.04.2025
WIG20TR	5 898,46	0,51%	5 838,63	5 901,54	5 785,05	5 868,35	1 736 429 176	24.04.2025
WIG20TRlev	4 896,39	1,01%	4 797,55	4 901,48	4 709,04	4 847,38	1 736 429 176	24.04.2025
WIG20TRsht	2 836,64	-0,48%	2 865,70	2 891,72	2 835,14	2 850,42	1 736 429 176	24.04.2025
WIG30TR	7 410,96	0,54%	7 309,54	7 412,64	7 272,32	7 371,08	1 869 657 931	24.04.2025
WIG-CEE	2 196,88	-0,22%	2 188,13	2 197,68	2 188,13	2 201,78	2 230 645	24.04.2025
WIGdiv	2 115,94	0,40%	2 104,58	2 118,17	2 090,44	2 107,44	377 445 775	24.04.2025
WIGdivplus	2 055,60	0,29%	2 039,15	2 058,78	2 026,16	2 049,74	886 599 545	24.04.2025
WIG.GAMES	16 817,17	0,18%	16 718,91	16 887,23	16 524,14	16 787,15	69 111 676	24.04.2025
WIG-GORNIC	4 193,71	1,49%	4 105,17	4 193,71	4 086,15	4 131,94	99 776 602	24.04.2025
WIG-GRY	19 592,98	0,06%	19 386,57	19 592,98	19 009,98	19 580,95	71 399 749	24.04.2025
WIGind	17 002,27	0,16%	16 873,25	17 002,27	16 835,42	16 974,80	32 538 664	24.04.2025
WIG-LEKI	3 363,49	0,73%	3 361,71	3 363,49	3 309,42	3 339,07	1 450 722	24.04.2025
WIGmed	18 351,95	-0,57%	18 433,28	18 433,28	18 255,29	18 457,94	28 467 847	24.04.2025
WIG-MOTO	8 343,62	-0,28%	8 336,83	8 361,51	8 182,22	8 367,38	7 217 959	24.04.2025
WIG.MS-BAS	13 498,93	2,11%	13 153,63	13 498,93	13 137,96	13 219,41	197 025 461	24.04.2025
WIG.MS-ECM	8 665,75	0,98%	8 545,90	8 665,75	8 450,30	8 581,95	421 280 178	24.04.2025
WIG.MS-FIN	20 204,68	0,27%	20 068,80	20 241,02	19 767,14	20 149,91	559 670 462	24.04.2025
WIG-ODZIEZ	12 251,06	-0,94%	12 245,73	12 251,06	11 979,98	12 367,46	225 008 645	24.04.2025
WIGtechTR	16 867,05	0,19%	16 786,74	16 867,05	16 647,08	16 835,76	130 123 444	24.04.2025
WIG-Ukrain	556,38	-2,05%	548,27	556,46	548,27	568,02	2 095 065	24.04.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
COMPERIA (CPL)	5,2000	10,64%	4,8000	5,2000	4,8000	2 399	11 835	24.04.2025	Reklama
MANGATA (MGT)	68,0000	6,25%	64,4000	68,0000	64,4000	596	39 791	24.04.2025
IALBGR (IAG)	0,2530	5,42%	0,2400	0,2540	0,2400	2 500	613	24.04.2025
TRITON (TRI)	2,4000	4,35%	2,3000	2,4000	2,3000	201	482	24.04.2025
ATENDE (ATD)	3,1400	4,32%	3,0100	3,1600	2,9900	114 488	356 695	24.04.2025
RAFAKO (RFK)	1,2600	4,13%	1,2000	1,4200	1,1520	9 955 101	12 993 108	24.04.2025
ATLANTIS (ATS)	2,0000	3,63%	1,9550	2,0100	1,9100	14 412	28 722	24.04.2025
ALTUSTFI (ALI)	2,4500	3,38%	2,3000	2,4500	2,2900	6 879	16 680	24.04.2025
ANSWEAR (ANR)	28,9000	3,21%	28,0000	28,9500	28,0000	8 526	244 275	24.04.2025
ASBIS (ASB)	26,6200	3,18%	25,8000	26,6200	25,5000	176 624	4 639 996	24.04.2025
PGE	7,9500	3,01%	7,7180	7,9700	7,6620	5 432 530	42 967 235	24.04.2025
TAURONPE (TPE)	5,7260	2,91%	5,5240	5,8660	5,5000	8 996 723	51 427 245	24.04.2025
MOJ	1,5400	2,67%	1,5000	1,5400	1,5000	3 784	5 710	24.04.2025
SUNEX (SNX)	7,3300	2,66%	7,1300	7,3600	7,1000	6 817	49 214	24.04.2025
PKPCARGO (PKP)	16,8300	2,62%	16,4100	16,8400	16,1200	81 569	1 344 196	24.04.2025
VIGOPHOTN (VGO)	499,0000	2,46%	484,0000	502,0000	476,0000	1 640	805 657	24.04.2025
MLPGROUP (MLG)	83,8000	2,44%	84,0000	84,0000	80,2000	608	49 637	24.04.2025
KOGENERA (KGN)	51,2000	2,40%	50,0000	51,2000	49,7000	3 447	174 436	24.04.2025
APLISENS (APN)	19,4500	2,37%	19,0000	19,5000	18,6500	2 251	42 684	24.04.2025
ELKOP (EKP)	2,6400	2,33%	2,5600	2,7500	2,5500	10 119	26 554	24.04.2025
OTMUCHOW (OTM)	4,4200	2,31%	4,3000	4,4300	4,3000	9 151	39 604	24.04.2025
KPPD (KPD)	28,2000	2,17%	28,2000	28,2000	28,2000	100	2 820	24.04.2025
INTERBUD (ITB)	2,2900	1,78%	2,0700	2,2900	2,0700	35 074	78 439	24.04.2025
MERCATOR (MRC)	43,4000	1,76%	42,3500	43,5000	42,0500	7 721	330 109	24.04.2025
CAVATINA (CAV)	14,6500	1,74%	14,4000	14,6500	14,4000	100	1 464	24.04.2025
SELVITA (SLV)	32,3000	1,57%	32,0000	32,3000	31,8000	44 169	1 413 394	24.04.2025
ARCTIC (ATC)	15,3800	1,45%	15,1600	15,4200	15,1000	14 775	225 702	24.04.2025
COMPREMUM (CPR)	1,0600	1,44%	1,0450	1,0700	0,9920	217 715	227 502	24.04.2025
AIGAMES (ALG)	0,9840	1,44%	0,9700	0,9940	0,9600	7 929	7 672	24.04.2025
PANOVA (NVA)	14,1500	1,43%	14,0000	14,1500	13,7500	2 535	35 099	24.04.2025
RAEN (RAE)	0,3430	1,18%	0,3390	0,3460	0,3330	176 842	59 961	24.04.2025
ELEKTROTI (ELT)	52,7000	1,15%	51,0000	52,7000	50,5000	17 817	914 701	24.04.2025
COLUMBUS (CLC)	9,7900	0,93%	9,7900	9,8900	9,5000	97 137	936 651	24.04.2025
WITTCHEN (WTN)	20,0500	0,86%	20,0000	20,5000	19,8800	27 591	554 397	24.04.2025
KGL	13,8000	0,73%	14,0000	14,0000	13,8000	31	428	24.04.2025
CYFRPLSAT (CPS)	18,0900	0,56%	17,9000	18,0900	17,5800	773 452	13 806 110	24.04.2025
LARQ (LRQ)	1,8800	0,53%	1,9700	1,9700	1,8800	425	799	24.04.2025
BIGCHEESE (BCS)	12,2600	0,49%	12,2200	12,3000	12,1400	2 747	33 508	24.04.2025
ALTA (AAT)	2,1300	0,47%	2,0600	2,1300	2,0400	10 288	21 454	24.04.2025
CLNPHARMA (CLN)	25,7000	0,39%	25,8500	25,8500	25,0000	12 734	324 837	24.04.2025
SANWIL (SNW)	1,4550	0,34%	1,4600	1,4800	1,4300	16 704	24 222	24.04.2025
ZREMB (ZRE)	7,7000	0,26%	7,7900	7,7900	7,5600	34 535	263 350	24.04.2025
KETY (KTY)	845,0000	0,18%	848,0000	854,0000	835,0000	9 575	8 097 010	24.04.2025
BUMECH (BMC)	8,0100	0,13%	8,0000	8,0800	7,9700	17 640	142 075	24.04.2025
LSISOFT (LSI)	15,8000	0,00%	15,8000	15,8000	15,8000	100	1 580	24.04.2025
SEKO (SEK)	9,0600	0,00%	9,1400	9,1400	9,0600	9 647	88 130	24.04.2025
CCENERGY (CCE)	0,2700	0,00%	0,2700	0,2700	0,2700	181	49	24.04.2025
PEPEES (PPS)	0,8600	0,00%	0,8400	0,8600	0,8350	3 343	2 839	24.04.2025
BEST (BST)	30,2000	0,00%	30,2000	30,2000	30,2000	229	6 916	24.04.2025
ATMGRUPA (ATG)	3,8800	0,00%	3,8800	3,9300	3,8800	709	2 770	24.04.2025
BOS	11,0000	0,00%	11,0000	11,2000	10,9400	30 117	331 147	24.04.2025
WIKANA (WIK)	6,4500	0,00%	6,3000	6,4500	6,3000	940	5 988	24.04.2025
MENNICA (MNC)	25,3000	0,00%	25,3000	25,3000	24,7000	214	5 408	24.04.2025
INPRO (INP)	7,1500	0,00%	7,1500	7,1500	7,1500	6	43	24.04.2025
LOKUM (LKD)	20,4000	0,00%	20,4000	20,4000	20,1000	325	6 605	24.04.2025
HELIO (HEL)	25,3000	0,00%	25,9000	25,9000	25,3000	449	11 395	24.04.2025
IZOBLOK (IZB)	35,6000	0,00%	35,6000	35,6000	35,6000	1	36	24.04.2025
KRAKCHEM (KCH)	1,0800	0,00%	1,0800	1,0850	1,0200	9 992	10 681	24.04.2025
PEKAO (PEO)	191,7500	-0,08%	191,9000	192,6500	187,7500	935 242	178 363 076	24.04.2025
BIOMEDLUB (BML)	4,4450	-0,11%	4,4550	4,5000	4,4000	46 672	207 340	24.04.2025
ONDE (OND)	10,6200	-0,19%	10,6000	10,6400	10,5000	12 595	133 061	24.04.2025
NOCTILUCA (NCL)	95,8000	-0,21%	96,2000	98,2000	95,0000	858	82 691	24.04.2025
ACTION (ACT)	20,6500	-0,24%	20,7000	20,7500	20,5000	11 258	232 254	24.04.2025
WARIMPEX (WXF)	2,8900	-0,34%	2,9000	2,9400	2,8300	7 572	21 768	24.04.2025
AIRWAY (AWM)	0,2710	-0,37%	0,2720	0,2900	0,2680	968 166	268 782	24.04.2025
OPONEO.PL (OPN)	96,6000	-0,41%	97,0000	98,0000	95,4000	1 498	144 202	24.04.2025
GOBARTO (GOB)	23,9000	-0,42%	23,3000	24,0000	23,0000	2 934	68 628	24.04.2025
PEPCO (PCO)	17,4150	-0,46%	17,4000	17,4550	16,6350	3 276 392	56 376 006	24.04.2025
ZABKA (ZAB)	21,6500	-0,55%	21,7600	21,7600	21,3200	1 665 730	35 907 936	24.04.2025
INGBSK (ING)	338,0000	-0,59%	340,0000	340,0000	329,0000	14 238	4 748 342	24.04.2025
Reklama
MILLENNIUM (MIL)	15,2700	-0,65%	15,0200	15,2900	14,9200	1 751 693	26 494 506	24.04.2025	Reklama
ERBUD (ERB)	37,8000	-0,66%	37,4000	38,4500	37,4000	1 570	59 492	24.04.2025
DATAWALK (DAT)	83,2000	-0,66%	85,0000	86,5000	82,8000	21 533	1 806 053	24.04.2025
MOLECURE (MOC)	8,6000	-0,69%	8,6900	8,7000	8,3900	10 607	91 147	24.04.2025
VOTUM (VOT)	37,5000	-0,79%	37,8500	37,9000	37,2000	11 594	434 971	24.04.2025
ZEPAK (ZEP)	19,0400	-0,83%	19,1800	19,1800	18,9200	12 528	238 530	24.04.2025
4MASS (4MS)	5,9200	-0,84%	5,9700	6,1000	5,8100	109 648	653 187	24.04.2025
IZOLACJA (IZO)	3,5500	-0,84%	3,5800	3,5800	3,5500	446	1 597	24.04.2025
BOGDANKA (LWB)	21,7500	-0,91%	22,1000	22,1000	21,7000	38 991	851 579	24.04.2025
DRAGOENT (DGE)	21,5000	-0,92%	21,6000	21,6000	21,0000	115	2 470	24.04.2025
CLOUD (CLD)	44,0000	-1,12%	44,9000	44,9000	44,0000	11	485	24.04.2025
TARCZYNSKI (TAR)	131,5000	-1,13%	135,0000	136,0000	131,5000	570	75 998	24.04.2025
SKARBIEC (SKH)	25,7000	-1,15%	26,3000	26,3000	25,2000	4 898	126 591	24.04.2025
GRUPRACUJ (GPP)	59,0000	-1,17%	60,0000	60,0000	58,3000	26 527	1 572 424	24.04.2025
SANTANDER (SAN)	26,5000	-1,49%	27,5000	27,5000	26,5000	3 017	80 801	24.04.2025
PAMAPOL (PMP)	2,6000	-1,52%	2,6400	2,6400	2,6000	1 010	2 646	24.04.2025
CEZ	192,0000	-1,64%	195,0000	195,0000	192,0000	207	40 132	24.04.2025
BETACOM (BCM)	4,2600	-1,84%	4,3200	4,3200	4,2600	218	932	24.04.2025
CIGAMES (CIG)	1,7940	-1,97%	1,8400	1,8400	1,7600	485 709	872 732	24.04.2025
NOVAVISGR (NVG)	1,4620	-2,27%	1,4900	1,4900	1,4620	49 009	72 245	24.04.2025
ASTARTA (AST)	51,7000	-2,45%	52,8000	53,0000	51,7000	5 414	283 047	24.04.2025
NEXITY (NXG)	1,3700	-3,52%	1,4200	1,4200	1,3500	3 697	5 021	24.04.2025
IDMPL (IDM)	0,8350	-4,02%	0,8700	0,8700	0,8300	6 905	5 870	24.04.2025
SKYLINE (SKL)	1,5300	-5,56%	1,6100	1,6100	1,5300	3 040	4 791	24.04.2025
CAPTORTX (CTX)	31,5000	-6,25%	33,6000	34,0000	31,5000	11 009	352 224	24.04.2025
06MAGNA (06N)	(2,6400)	-	-	-	-	-	-	02:00
08OCTAVA (08N)	(0,9000)	-	-	-	-	-	-	02:00
11BIT (11B)	(209,8000)	-	-	-	-	-	-	02:00
3RGAMES (3RG)	(0,7320)	-	-	-	-	-	-	02:00
ABPL (ABE)	(99,8000)	-	-	-	-	-	-	02:00
ACAUTOGAZ (ACG)	(32,3000)	-	-	-	-	-	-	02:00
ADIUVO (ADV)	(1,0950)	-	-	-	-	-	-	02:00
AGORA (AGO)	(9,8600)	-	-	-	-	-	-	02:00
AGROTON (AGT)	(5,4400)	-	-	-	-	-	-	02:00
AILLERON (ALL)	(22,0500)	-	-	-	-	-	-	02:00
ALIOR (ALR)	(112,3000)	-	-	-	-	-	-	02:00
ALLEGRO (ALE)	(33,8200)	-	-	-	-	-	-	02:00
AMBRA (AMB)	(21,5000)	-	-	-	-	-	-	02:00
AMICA (AMC)	(61,4000)	-	-	-	-	-	-	02:00
AMPLI (APL)	(0,9550)	-	-	-	-	-	-	02:00
AMREST (EAT)	(16,8000)	-	-	-	-	-	-	02:00
APATOR (APT)	(18,5000)	-	-	-	-	-	-	02:00
APSENERGY (APE)	(3,2600)	-	-	-	-	-	-	02:00
ARCHICOM (ARH)	(42,2000)	-	-	-	-	-	-	02:00
ARTIFEX (ART)	(15,9800)	-	-	-	-	-	-	02:00
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	24.04.2025
ASSECOBS (ABS)	(82,8000)	-	-	-	-	-	-	02:00
ASSECOPOL (ACP)	(152,0000)	-	-	-	-	-	-	02:00
ASSECOSEE (ASE)	(59,1000)	-	-	-	-	-	-	02:00
ATAL (1AT)	(61,2000)	-	-	-	-	-	-	02:00
ATLANTAPL (ATP)	(17,6000)	-	-	-	-	-	-	02:00
ATREM (ATR)	(24,8000)	-	-	-	-	-	-	02:00
AUTOPARTN (APR)	(18,8200)	-	-	-	-	-	-	02:00
BBIDEV (BBD)	(5,4500)	-	-	-	-	-	-	02:00
BEDZIN (BDZ)	(38,3000)	-	-	-	-	-	-	02:00
BENEFIT (BFT)	(3 170,0000)	-	-	-	-	-	-	02:00
BIOCELTIX (BCX)	(115,0000)	-	-	-	-	-	-	02:00
BIOMAXIMA (BMX)	(12,6500)	-	-	-	-	-	-	02:00
BIOPLANET (BIP)	(18,0000)	-	-	-	-	-	-	02:00
BIOTON (BIO)	(3,7000)	-	-	-	-	-	-	02:00
BLOOBER (BLO)	(29,9500)	-	-	-	-	-	-	02:00
BNPPPL (BNP)	(109,0000)	-	-	-	-	-	-	02:00
BOOMBIT (BBT)	(6,6800)	-	-	-	-	-	-	02:00
BORYSZEW (BRS)	(7,0200)	-	-	-	-	-	-	02:00
BOWIM (BOW)	(4,9800)	-	-	-	-	-	-	02:00
BRAND24 (B24)	(51,4000)	-	-	-	-	-	-	02:00
BRASTER (BRA)	(0,5800)	-	-	-	-	-	-	02:00
BUDIMEX (BDX)	(627,0000)	-	-	-	-	-	-	02:00
CAPITAL (CPA)	(0,1900)	-	-	-	-	-	-	02:00
CAPITEA (CAP)	(0,4445)	-	-	-	-	-	-	02:00
Reklama
CASPAR (CSR)	(5,2500)	-	-	-	-	-	-	02:00	Reklama
CCC	(230,6000)	-	-	-	-	-	-	02:00
CDPROJEKT (CDR)	(226,0000)	-	-	-	-	-	-	02:00
CDRL (CDL)	(11,2000)	-	-	-	-	-	-	02:00
CELTIC (CPD)	(2,4500)	-	-	-	-	-	-	02:00
CFI	(0,1600)	-	-	-	-	-	-	02:00
CITYSERV (CTS)	5,7500	-	-	-	-	-	-	24.04.2025
COALENERG (CLE)	(3,2300)	-	-	-	-	-	-	02:00
COGNOR (COG)	(7,9050)	-	-	-	-	-	-	02:00
COMP (CMP)	(214,0000)	-	-	-	-	-	-	02:00
CORMAY (CRM)	(0,5860)	-	-	-	-	-	-	02:00
CPIEUROPE (CPI)	(75,1000)	-	-	-	-	-	-	02:00
CREEPYJAR (CRJ)	(372,0000)	-	-	-	-	-	-	02:00
CREOTECH (CRI)	(277,0000)	-	-	-	-	-	-	02:00
CYBERFLKS (CBF)	(148,8000)	-	-	-	-	-	-	02:00
CZTOREBKA (CZT)	(0,4740)	-	-	-	-	-	-	02:00
DADELO (DAD)	(28,8000)	-	-	-	-	-	-	02:00
DBENERGY (DBE)	(13,4500)	-	-	-	-	-	-	02:00
DEBICA (DBC)	(83,5000)	-	-	-	-	-	-	02:00
DECORA (DCR)	(70,6000)	-	-	-	-	-	-	02:00
DEKPOL (DEK)	(54,0000)	-	-	-	-	-	-	02:00
DELKO (DEL)	(6,9400)	-	-	-	-	-	-	02:00
DEVELIA (DVL)	(7,2900)	-	-	-	-	-	-	02:00
DGA	(16,3000)	-	-	-	-	-	-	02:00
DIAG (DIA)	(148,5000)	-	-	-	-	-	-	02:00
DIGITANET (DIG)	(66,2000)	-	-	-	-	-	-	02:00
DIGITREE (DTR)	(11,9000)	-	-	-	-	-	-	02:00
DINOPL (DNP)	(522,6000)	-	-	-	-	-	-	02:00
DMGROUP (DMG)	(4,0700)	-	-	-	-	-	-	02:00
DOMDEV (DOM)	(221,0000)	-	-	-	-	-	-	02:00
ECHO (ECH)	(4,7800)	-	-	-	-	-	-	02:00
EDINVEST (EDI)	(6,2800)	-	-	-	-	-	-	02:00
EFEKT (EFK)	(5,5000)	-	-	-	-	-	-	02:00
EKOEXPORT (EEX)	(1,6300)	-	-	-	-	-	-	02:00
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	24.04.2025
ENAP (ENP)	(2,4200)	-	-	-	-	-	-	02:00
ENEA (ENA)	(13,8200)	-	-	-	-	-	-	02:00
ENELMED (ENE)	(19,5000)	-	-	-	-	-	-	02:00
ENERGA (ENG)	(11,8800)	-	-	-	-	-	-	02:00
ENERGOINS (ENI)	(1,9750)	-	-	-	-	-	-	02:00
ENTER (ENT)	(61,5000)	-	-	-	-	-	-	02:00
EQUNICO (EQU)	(0,7260)	-	-	-	-	-	-	02:00
ERG	48,0000	-	-	-	-	-	-	24.04.2025
ESOTIQ (EAH)	(32,5000)	-	-	-	-	-	-	02:00
ESTAR (EST)	1,4600	-	-	-	-	-	-	24.04.2025
EUCO (EUC)	(2,9200)	-	-	-	-	-	-	02:00
EUROCASH (EUR)	(11,2600)	-	-	-	-	-	-	02:00
EUROHOLD (EHG)	(2,5200)	-	-	-	-	-	-	02:00
EUROTEL (ETL)	(18,2000)	-	-	-	-	-	-	02:00
FABRITY (FAB)	(27,7000)	-	-	-	-	-	-	02:00
FASING (FSG)	11,6000	-	-	-	-	-	-	24.04.2025
FASTFIN (FFI)	(1,0100)	-	-	-	-	-	-	02:00
FEERUM (FEE)	(10,0000)	-	-	-	-	-	-	02:00
FERRO (FRO)	(32,8000)	-	-	-	-	-	-	02:00
FMG	(96,0000)	-	-	-	-	-	-	02:00
FON	(1,7450)	-	-	-	-	-	-	02:00
FORTE SA (FTE)	(27,3000)	-	-	-	-	-	-	02:00
GAMEOPS (GOP)	(16,5600)	-	-	-	-	-	-	02:00
GAMFACTOR (GIF)	(11,2500)	-	-	-	-	-	-	02:00
GENOMTEC (GMT)	(7,5000)	-	-	-	-	-	-	02:00
GETIN (GTN)	(0,6890)	-	-	-	-	-	-	02:00
GIGROUP (GIG)	(1,8000)	-	-	-	-	-	-	02:00
GPW	(47,2000)	-	-	-	-	-	-	02:00
GREENX (GRX)	(1,8710)	-	-	-	-	-	-	02:00
GRENEVIA (GEA)	(2,6800)	-	-	-	-	-	-	02:00
GRODNO (GRN)	(10,5000)	-	-	-	-	-	-	02:00
GRUPAAZOTY (ATT)	(21,0000)	-	-	-	-	-	-	02:00
GTC	(3,9000)	-	-	-	-	-	-	02:00
HANDLOWY (BHW)	(119,4000)	-	-	-	-	-	-	02:00
HARPER (HRP)	(4,2500)	-	-	-	-	-	-	02:00
Reklama
HERKULES (HRS)	(0,9080)	-	-	-	-	-	-	02:00	Reklama
HMINWEST (HMI)	(48,0000)	-	-	-	-	-	-	02:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	02:00
HUUUGE-S144 (HUGE)	(18,8000)	-	-	-	-	-	-	02:00
HYDROTOR (HDR)	(22,6000)	-	-	-	-	-	-	02:00
IBSM (IBS)	(72,0000)	-	-	-	-	-	-	02:00
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	02:00
IFIRMA (IFI)	(23,0500)	-	-	-	-	-	-	02:00
IFSA (IFR)	(0,3930)	-	-	-	-	-	-	02:00
IMCOMPANY (IMC)	(30,3000)	-	-	-	-	-	-	02:00
IMMOBILE (GKI)	(2,1700)	-	-	-	-	-	-	02:00
IMPERIO (IMP)	(1,2900)	-	-	-	-	-	-	02:00
IMS	(3,6000)	-	-	-	-	-	-	02:00
INC	(2,2900)	-	-	-	-	-	-	02:00
INDYGO (IDG)	(0,2500)	-	-	-	-	-	-	02:00
INSTALKRK (INK)	(38,9000)	-	-	-	-	-	-	02:00
INTERAOLT (IRL)	(9,8000)	-	-	-	-	-	-	02:00
INTERCARS (CAR)	(573,0000)	-	-	-	-	-	-	02:00
INTERSPPL (IPO)	(0,3640)	-	-	-	-	-	-	02:00
INTROL (INL)	(8,0800)	-	-	-	-	-	-	02:00
IPOPEMA (IPE)	(3,1000)	-	-	-	-	-	-	02:00
IZOSTAL (IZS)	(2,6900)	-	-	-	-	-	-	02:00
JRH	(6,1800)	-	-	-	-	-	-	02:00
JSW	(24,3800)	-	-	-	-	-	-	02:00
JWWINVEST (JWW)	(2,8000)	-	-	-	-	-	-	02:00
KCI	(0,9080)	-	-	-	-	-	-	02:00
KDMSHIPING (KDM)	(1,4000)	-	-	-	-	-	-	02:00
KERNEL (KER)	(19,2800)	-	-	-	-	-	-	02:00
KGHM (KGH)	(125,6000)	-	-	-	-	-	-	02:00
KINOPOL (KPL)	(17,8000)	-	-	-	-	-	-	02:00
KOMPAP (KMP)	(22,8000)	-	-	-	-	-	-	02:00
KOMPUTRON (KOM)	(5,0800)	-	-	-	-	-	-	02:00
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	02:00
KRKA (KRK)	(756,0000)	-	-	-	-	-	-	02:00
KRUK (KRU)	(388,8000)	-	-	-	-	-	-	02:00
KRVITAMIN (KVT)	(11,0000)	-	-	-	-	-	-	02:00
KSGAGRO (KSG)	(3,2500)	-	-	-	-	-	-	02:00
LABOPRINT (LAB)	15,3000	-	-	-	-	-	-	24.04.2025
LARK (LRK)	(0,1500)	-	-	-	-	-	-	02:00
LENA (LEN)	(2,9500)	-	-	-	-	-	-	02:00
LENTEX (LTX)	(7,7600)	-	-	-	-	-	-	02:00
LESS (LES)	(0,2340)	-	-	-	-	-	-	02:00
LIBET (LBT)	(1,6300)	-	-	-	-	-	-	02:00
LPP	(15 600,0000)	-	-	-	-	-	-	02:00
LUBAWA (LBW)	(10,9200)	-	-	-	-	-	-	02:00
MABION (MAB)	(10,1200)	-	-	-	-	-	-	02:00
MAKARONPL (MAK)	(18,5600)	-	-	-	-	-	-	02:00
MANYDEV (MAN)	(0,6900)	-	-	-	-	-	-	02:00
MARVIPOL (MVP)	(6,8400)	-	-	-	-	-	-	02:00
MAXCOM (MXC)	(7,4600)	-	-	-	-	-	-	02:00
MBANK (MBK)	(868,6000)	-	-	-	-	-	-	02:00
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	02:00
MCI	(24,4000)	-	-	-	-	-	-	02:00
MDIENERGIA (MDI)	(1,3700)	-	-	-	-	-	-	02:00
MEDICALG (MDG)	(25,4000)	-	-	-	-	-	-	02:00
MEDINICE (ICE)	(7,8500)	-	-	-	-	-	-	02:00
MEGARON (MEG)	5,8500	-	-	-	-	-	-	24.04.2025
MERCOR (MCR)	(24,3000)	-	-	-	-	-	-	02:00
MEXPOLSKA (MEX)	(3,4900)	-	-	-	-	-	-	02:00
MFO	(30,6000)	-	-	-	-	-	-	02:00
MILKILAND (MLK)	(2,2200)	-	-	-	-	-	-	02:00
MIRACULUM (MIR)	(0,7700)	-	-	-	-	-	-	02:00
MIRBUD (MRB)	(14,2600)	-	-	-	-	-	-	02:00
MLSYSTEM (MLS)	(14,4400)	-	-	-	-	-	-	02:00
MOBRUK (MBR)	(289,0000)	-	-	-	-	-	-	02:00
MOL	(31,0000)	-	-	-	-	-	-	02:00
MONNARI (MON)	(4,8200)	-	-	-	-	-	-	02:00
MOSTALPLC (MSP)	(14,5500)	-	-	-	-	-	-	02:00
MOSTALWAR (MSW)	(6,8400)	-	-	-	-	-	-	02:00
MOSTALZAB (MSZ)	(5,8000)	-	-	-	-	-	-	02:00
Reklama
MOVIEGAME (MOV)	(15,9200)	-	-	-	-	-	-	02:00	Reklama
MURAPOL (MUR)	(39,3500)	-	-	-	-	-	-	02:00
MUZA (MZA)	(14,4000)	-	-	-	-	-	-	02:00
MWTRADE (MWT)	(3,0800)	-	-	-	-	-	-	02:00
NANOGROUP (NNG)	(3,1850)	-	-	-	-	-	-	02:00
NEUCA (NEU)	(692,0000)	-	-	-	-	-	-	02:00
NEWAG (NWG)	(66,6000)	-	-	-	-	-	-	02:00
NOVATURAS (NTU)	7,7800	-	-	-	-	-	-	24.04.2025
NOVITA (NVT)	(108,0000)	-	-	-	-	-	-	02:00
NTCAPITAL (NTC)	(0,9400)	-	-	-	-	-	-	02:00
NTTSYSTEM (NTT)	(8,9800)	-	-	-	-	-	-	02:00
ODLEWNIE (ODL)	(9,7600)	-	-	-	-	-	-	02:00
ONESANO (ONO)	(1,1000)	-	-	-	-	-	-	02:00
OPTEAM (OPM)	(4,1200)	-	-	-	-	-	-	02:00
ORANGEPL (OPL)	(9,6480)	-	-	-	-	-	-	02:00
ORCOGROUP (OPG)	(3,7600)	-	-	-	-	-	-	02:00
ORZBIALY (OBL)	(32,8000)	-	-	-	-	-	-	02:00
OTLOG (OTS)	(15,5600)	-	-	-	-	-	-	02:00
PASSUS (PAS)	(45,0000)	-	-	-	-	-	-	02:00
PATENTUS (PAT)	(3,3900)	-	-	-	-	-	-	02:00
PBG	(0,0180)	-	-	-	-	-	-	02:00
PBSFINANSE (PBF)	(0,6500)	-	-	-	-	-	-	02:00
PCCEXOL (PCX)	(2,2000)	-	-	-	-	-	-	02:00
PCCROKITA (PCR)	(76,4000)	-	-	-	-	-	-	02:00
PCFGROUP (PCF)	(9,9900)	-	-	-	-	-	-	02:00
PEKABEX (PBX)	(19,7000)	-	-	-	-	-	-	02:00
PGFGROUP (PGV)	(0,7300)	-	-	-	-	-	-	02:00
PHARMENA (PHR)	(4,3300)	-	-	-	-	-	-	02:00
PHN	(10,9000)	-	-	-	-	-	-	02:00
PHOTON (PEN)	(3,4400)	-	-	-	-	-	-	02:00
PKNORLEN (PKN)	(68,3000)	-	-	-	-	-	-	02:00
PKOBP (PKO)	(76,6200)	-	-	-	-	-	-	02:00
PLAYWAY (PLW)	(288,0000)	-	-	-	-	-	-	02:00
PLAZACNTR (PLZ)	(2,6050)	-	-	-	-	-	-	02:00
PMPG (PGM)	(2,2000)	-	-	-	-	-	-	02:00
POLENERGIA (PEP)	(66,8000)	-	-	-	-	-	-	02:00
POLICE (PCE)	(9,1000)	-	-	-	-	-	-	02:00
POLIMEXMS (PXM)	(3,5850)	-	-	-	-	-	-	02:00
POLTREG (PTG)	(35,3000)	-	-	-	-	-	-	02:00
POLWAX (PWX)	(1,2700)	-	-	-	-	-	-	02:00
PRAGMAINK (PRI)	(3,8000)	-	-	-	-	-	-	02:00
PRIMAMODA (PMA)	(0,8400)	-	-	-	-	-	-	02:00
PROCHEM (PRM)	(25,5000)	-	-	-	-	-	-	02:00
PROJPRZEM (PJP)	(15,9000)	-	-	-	-	-	-	02:00
PROTEKTOR (PRT)	(1,7200)	-	-	-	-	-	-	02:00
PTWP (PTW)	(63,5000)	-	-	-	-	-	-	02:00
PULAWY (ZAP)	(52,0000)	-	-	-	-	-	-	02:00
PURE (PUR)	(9,3750)	-	-	-	-	-	-	02:00
PZU	(59,1000)	-	-	-	-	-	-	02:00
QUANTUM (QNT)	(17,6000)	-	-	-	-	-	-	02:00
QUERCUS (QRS)	(10,2500)	-	-	-	-	-	-	02:00
RAFAMET (RAF)	(21,6000)	-	-	-	-	-	-	02:00
RAINBOW (RBW)	(143,4000)	-	-	-	-	-	-	02:00
RANKPROGR (RNK)	(4,6900)	-	-	-	-	-	-	02:00
RAWLPLUG (RWL)	(17,9000)	-	-	-	-	-	-	02:00
REDAN (RDN)	(0,0550)	-	-	-	-	-	-	02:00
REGNON (REG)	(0,7950)	-	-	-	-	-	-	02:00
REINHOLD (RHD)	(0,0550)	-	-	-	-	-	-	02:00
REINO (RNC)	(1,0600)	-	-	-	-	-	-	02:00
RELPOL (RLP)	(5,2600)	-	-	-	-	-	-	02:00
REMAK (RMK)	(13,7000)	-	-	-	-	-	-	02:00
RENDER (RND)	81,0000	-	-	-	-	-	-	24.04.2025
ROPCZYCE (RPC)	(24,7000)	-	-	-	-	-	-	02:00
RYVU (RVU)	(31,6500)	-	-	-	-	-	-	02:00
SADOVAYA (SGR)	(0,1200)	-	-	-	-	-	-	02:00
SANOK (SNK)	(19,9000)	-	-	-	-	-	-	02:00
SANPL (SPL)	(619,8000)	-	-	-	-	-	-	02:00
SCPFL (SCP)	(164,4000)	-	-	-	-	-	-	02:00
SECOGROUP (SWG)	(27,0000)	-	-	-	-	-	-	02:00
SELENAFM (SEL)	(36,2000)	-	-	-	-	-	-	02:00
Reklama
SERINUS (SEN)	(1,1400)	-	-	-	-	-	-	02:00	Reklama
SFINKS (SFS)	(0,5080)	-	-	-	-	-	-	02:00
SHOPER (SHO)	(44,5000)	-	-	-	-	-	-	02:00
SILVAIR-REGS (SVRS)	(3,0000)	-	-	-	-	-	-	02:00
SILVANO (SFG)	(5,4800)	-	-	-	-	-	-	02:00
SIMFABRIC (SIM)	(1,7580)	-	-	-	-	-	-	02:00
SNIEZKA (SKA)	(85,8000)	-	-	-	-	-	-	02:00
SOHODEV (SHD)	(0,3000)	-	-	-	-	-	-	02:00
SONEL (SON)	(17,7000)	-	-	-	-	-	-	02:00
SOPHARMA (SPH)	(13,0000)	-	-	-	-	-	-	02:00
SPYROSOFT (SPR)	(423,0000)	-	-	-	-	-	-	02:00
STALEXP (STX)	(2,9850)	-	-	-	-	-	-	02:00
STALPROD (STP)	(275,0000)	-	-	-	-	-	-	02:00
STALPROFI (STF)	(8,6800)	-	-	-	-	-	-	02:00
STAPORKOW (ZUK)	(3,1000)	-	-	-	-	-	-	02:00
STARHEDGE (SHG)	(0,3020)	-	-	-	-	-	-	02:00
SYGNITY (SGN)	(80,8000)	-	-	-	-	-	-	02:00
SYNEKTIK (SNT)	(205,8000)	-	-	-	-	-	-	02:00
TALEX (TLX)	(20,8000)	-	-	-	-	-	-	02:00
TATRY (TMR)	(78,0000)	-	-	-	-	-	-	02:00
TBULL (TBL)	(3,9000)	-	-	-	-	-	-	02:00
TENDERHUT (THG)	(5,8000)	-	-	-	-	-	-	02:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	02:00
TESGAS (TSG)	(2,6800)	-	-	-	-	-	-	02:00
TEXT (TXT)	(52,7000)	-	-	-	-	-	-	02:00
TORPOL (TOR)	(41,0000)	-	-	-	-	-	-	02:00
TOWERINV (TOW)	(2,4250)	-	-	-	-	-	-	02:00
TOYA (TOA)	(6,3900)	-	-	-	-	-	-	02:00
TRAKCJA (TRK)	(2,2700)	-	-	-	-	-	-	02:00
TRANSPOL (TRN)	(3,0000)	-	-	-	-	-	-	02:00
TSGAMES (TEN)	(95,7000)	-	-	-	-	-	-	02:00
ULMA (ULM)	(60,0000)	-	-	-	-	-	-	02:00
ULTGAMES (ULG)	(8,7400)	-	-	-	-	-	-	02:00
UNFOLD (UNF)	(1,3700)	-	-	-	-	-	-	02:00
UNIBEP (UNI)	(10,3500)	-	-	-	-	-	-	02:00
UNICREDIT (UCG)	(214,0000)	-	-	-	-	-	-	02:00
UNIMA (U2K)	(7,2200)	-	-	-	-	-	-	02:00
UNIMOT (UNT)	(154,6000)	-	-	-	-	-	-	02:00
URTESTE (URT)	(76,4000)	-	-	-	-	-	-	02:00
VERCOM (VRC)	(114,0000)	-	-	-	-	-	-	02:00
VINDEXUS (VIN)	(10,8000)	-	-	-	-	-	-	02:00
VISTAL (VTL)	(0,6000)	-	-	-	-	-	-	02:00
VIVID (VVD)	(0,6140)	-	-	-	-	-	-	02:00
VOXEL (VOX)	(142,8000)	-	-	-	-	-	-	02:00
VRG	(3,6000)	-	-	-	-	-	-	02:00
WASKO (WAS)	(1,8350)	-	-	-	-	-	-	02:00
WAWEL (WWL)	(628,0000)	-	-	-	-	-	-	02:00
WIELTON (WLT)	(6,2000)	-	-	-	-	-	-	02:00
WINVEST (WIS)	(0,3200)	-	-	-	-	-	-	02:00
WIRTUALNA (WPL)	(86,9000)	-	-	-	-	-	-	02:00
XPLUS (XPL)	(3,2700)	-	-	-	-	-	-	02:00
XTPL (XTP)	(101,0000)	-	-	-	-	-	-	02:00
XTRADEBDM (XTB)	(80,5000)	-	-	-	-	-	-	02:00
YOLO (YOL)	(0,3360)	-	-	-	-	-	-	02:00
ZAMET (ZMT)	(0,7900)	-	-	-	-	-	-	02:00
ZUE	(9,4800)	-	-	-	-	-	-	02:00

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.