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	101 199,94	2,51%	99 786,07	101 199,94	99 639,46	98 722,91	2 073 081 830	02.05.2025
WIG20	2 811,07	2,67%	2 775,62	2 811,07	2 766,57	2 737,86	1 771 170 110	02.05.2025
WIG30	3 615,92	2,58%	3 565,81	3 615,92	3 559,60	3 525,07	1 877 951 371	02.05.2025
mWIG40	7 773,51	2,30%	7 643,33	7 773,51	7 641,54	7 598,65	210 474 131	02.05.2025
sWIG80	28 060,21	1,85%	27 677,64	28 070,08	27 644,15	27 551,37	69 597 319	02.05.2025
WIG-BANKI	16 428,16	2,12%	16 356,67	16 428,16	16 210,35	16 087,65	707 116 234	02.05.2025
WIG-BUDOW	8 850,41	3,50%	8 587,90	8 859,67	8 587,90	8 551,30	77 590 963	02.05.2025
WIG-CHEMIA	9 129,30	6,05%	8 652,89	9 208,42	8 652,89	8 608,62	8 676 892	02.05.2025
WIG-ENERG	3 281,88	1,56%	3 232,47	3 291,41	3 232,47	3 231,58	53 664 904	02.05.2025
WIG-INFO	7 991,76	2,64%	7 786,00	7 991,76	7 775,50	7 786,35	19 358 145	02.05.2025
WIG-MEDIA	7 584,70	2,10%	7 454,12	7 601,86	7 432,89	7 428,79	4 071 558	02.05.2025
WIG-NRCHOM	5 079,26	2,30%	4 990,47	5 089,36	4 969,33	4 964,86	10 530 812	02.05.2025
WIG-PALIWA	7 581,11	1,16%	7 570,00	7 611,77	7 513,48	7 493,86	137 518 843	02.05.2025
WIG-Poland	105 836,94	2,52%	104 878,82	105 836,94	104 878,82	103 235,99	2 043 257 775	02.05.2025
WIG-SPOZYW	3 054,04	2,18%	3 068,93	3 072,95	3 007,53	2 989,00	5 631 985	02.05.2025
WIG20lev	557,80	5,32%	544,09	557,80	540,59	529,64	1 771 170 110	02.05.2025
WIG20short	2 955,71	-2,61%	2 995,01	3 005,04	2 955,71	3 035,01	1 771 170 110	02.05.2025
GPWB-B1Y3Y	1 253,30	0,02%	1 253,11	1 253,30	1 253,11	1 253,09	-	02.05.2025
GPWB-B1Y4Y	1 258,07	-0,01%	1 257,90	1 258,07	1 257,90	1 258,18	-	02.05.2025
GPWB-B1Y5Y	1 263,96	-0,04%	1 263,90	1 263,96	1 263,90	1 264,48	-	02.05.2025
GPWB-B3Y5Y	1 276,77	-0,09%	1 276,81	1 276,81	1 276,77	1 277,86	-	02.05.2025
GPWB-B5Y	1 275,87	-0,10%	1 276,17	1 276,17	1 275,87	1 277,17	-	02.05.2025
GPWB-BWZ	1 255,88	0,01%	1 255,96	1 255,96	1 255,88	1 255,79	-	02.05.2025
INNOVATOR	1 702,89	1,52%	1 699,57	1 702,89	1 699,57	1 677,44	327 134 914	02.05.2025
mWIG40dvp	7,21	0,00%	7,21	7,21	7,21	7,21	210 474 131	02.05.2025
mWIG40TR	11 750,29	2,30%	11 553,51	11 750,29	11 550,80	11 485,97	210 474 131	02.05.2025
mWIG40TRlv	17 809,18	4,57%	17 225,65	17 809,18	17 217,62	17 030,08	210 474 131	02.05.2025
mWIG40TRsh	2 420,07	-2,25%	2 462,48	2 463,06	2 420,07	2 475,67	210 474 131	02.05.2025
sWIG80dvp	249,87	5,68%	249,87	249,87	249,87	236,45	69 597 319	02.05.2025
sWIG80TR	42 792,45	1,90%	42 209,02	42 807,50	42 157,95	41 995,99	69 597 319	02.05.2025
WIG140	1 962,32	2,54%	1 934,47	1 962,32	1 931,69	1 913,67	2 051 241 561	02.05.2025
WIG20dvp	3,54	0,00%	3,54	3,54	3,54	3,54	1 771 170 110	02.05.2025
WIG20TR	5 927,51	2,67%	5 852,76	5 927,51	5 833,68	5 773,14	1 771 170 110	02.05.2025
WIG20TRlev	4 932,01	5,32%	4 810,75	4 932,01	4 779,79	4 682,87	1 771 170 110	02.05.2025
WIG20TRsht	2 825,39	-2,62%	2 862,96	2 872,55	2 825,39	2 901,38	1 771 170 110	02.05.2025
WIG30TR	7 478,90	2,58%	7 375,24	7 478,90	7 362,39	7 290,99	1 877 951 371	02.05.2025
WIG-CEE	2 225,41	2,56%	2 212,28	2 225,41	2 207,95	2 169,76	10 668 212	02.05.2025
WIGdiv	2 195,63	2,15%	2 156,60	2 196,00	2 156,60	2 149,36	270 792 455	02.05.2025
WIGdivplus	2 086,63	1,99%	2 064,73	2 086,63	2 061,60	2 045,91	918 154 083	02.05.2025
WIG.GAMES	18 116,25	6,38%	17 057,20	18 116,25	17 016,64	17 029,75	187 525 484	02.05.2025
WIG-GORNIC	4 123,08	2,79%	4 095,80	4 145,16	4 082,21	4 011,00	101 424 617	02.05.2025
WIG-GRY	22 002,51	9,27%	20 204,95	22 002,51	20 103,67	20 136,73	189 386 270	02.05.2025
WIGind	17 123,88	2,07%	16 902,45	17 159,12	16 886,20	16 775,90	27 772 918	02.05.2025
WIG-LEKI	3 304,11	-2,91%	3 345,83	3 371,05	3 276,42	3 403,23	4 064 772	02.05.2025
WIGmed	19 077,17	1,24%	18 853,55	19 090,04	18 824,10	18 844,02	21 197 166	02.05.2025
WIG-MOTO	8 815,24	4,80%	8 454,05	8 827,61	8 415,63	8 411,88	8 941 421	02.05.2025
WIG.MS-BAS	13 783,39	1,93%	13 607,17	13 820,62	13 607,17	13 521,94	142 513 921	02.05.2025
WIG.MS-ECM	8 789,03	2,00%	8 714,57	8 789,03	8 686,20	8 616,71	313 511 524	02.05.2025
WIG.MS-FIN	20 041,43	2,60%	19 896,15	20 041,43	19 749,25	19 534,25	727 535 796	02.05.2025
WIG-ODZIEZ	12 186,89	2,49%	12 050,75	12 186,89	11 911,72	11 890,62	161 584 569	02.05.2025
WIGtechTR	17 667,43	2,70%	17 245,27	17 667,43	17 223,82	17 202,93	243 869 706	02.05.2025
WIG-Ukrain	569,96	2,67%	573,34	575,04	569,96	555,13	10 232 759	02.05.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
LPP	15 730,0000	2,14%	15 525,0000	15 755,0000	15 350,0000	4 385	68 425 705	02.05.2025	Reklama
BENEFIT (BFT)	3 380,0000	3,68%	3 260,0000	3 395,0000	3 260,0000	3 336	11 170 730	02.05.2025
KETY (KTY)	891,0000	3,13%	868,0000	894,5000	868,0000	11 727	10 373 068	02.05.2025
MBANK (MBK)	829,8000	0,83%	846,6000	850,0000	815,0000	32 143	26 515 713	02.05.2025
KRKA (KRK)	750,0000	0,54%	750,0000	750,0000	736,0000	34	25 184	02.05.2025
NEUCA (NEU)	732,0000	2,81%	715,0000	738,0000	712,0000	497	362 624	02.05.2025
BUDIMEX (BDX)	662,2000	4,58%	633,2000	664,0000	633,2000	66 792	43 811 947	02.05.2025
WAWEL (WWL)	622,0000	-0,32%	622,0000	632,0000	620,0000	42	26 134	02.05.2025
INTERCARS (CAR)	595,0000	4,39%	575,0000	595,0000	569,0000	3 445	2 014 700	02.05.2025
SANPL (SPL)	589,8000	2,18%	577,2000	589,8000	576,2000	129 710	76 139 603	02.05.2025
SPYROSOFT (SPR)	540,0000	1,89%	530,0000	546,0000	530,0000	148	79 710	02.05.2025
DINOPL (DNP)	537,2000	1,59%	534,8000	541,2000	529,6000	335 898	179 452 625	02.05.2025
VIGOPHOTN (VGO)	498,0000	1,43%	493,0000	500,0000	488,0000	445	220 482	02.05.2025
KRUK (KRU)	406,0000	1,70%	404,0000	406,2000	401,8000	41 515	16 761 354	02.05.2025
CREEPYJAR (CRJ)	361,0000	-1,90%	358,0000	370,0000	347,0000	2 222	792 737	02.05.2025
INGBSK (ING)	336,0000	2,60%	334,5000	336,0000	330,0000	21 442	7 160 626	02.05.2025
PLAYWAY (PLW)	307,0000	1,15%	303,0000	307,0000	300,0000	765	231 666	02.05.2025
MOBRUK (MBR)	293,0000	0,34%	293,0000	295,0000	291,5000	6 984	2 046 734	02.05.2025
CREOTECH (CRI)	282,0000	6,42%	267,5000	284,5000	267,5000	8 933	2 479 966	02.05.2025
STALPROD (STP)	266,0000	3,10%	260,0000	269,0000	260,0000	1 479	392 443	02.05.2025
CDPROJEKT (CDR)	257,6000	10,61%	233,4000	257,8000	232,6000	716 893	179 171 802	02.05.2025
11BIT (11B)	231,6000	6,24%	217,0000	232,0000	217,0000	24 265	5 489 947	02.05.2025
SYNEKTIK (SNT)	229,6000	1,41%	226,4000	230,0000	224,2000	19 785	4 502 665	02.05.2025
CCC	225,0000	3,45%	220,0000	226,8000	216,8000	384 078	85 715 390	02.05.2025
DOMDEV (DOM)	225,0000	2,51%	220,0000	225,0000	217,0000	24 941	5 538 631	02.05.2025
UNICREDIT (UCG)	224,0000	0,40%	224,0000	224,0000	224,0000	5	1 120	02.05.2025
COMP (CMP)	212,0000	4,95%	204,0000	212,0000	200,0000	2 227	451 773	02.05.2025
CEZ	201,0000	7,26%	190,0000	204,0000	190,0000	1 845	366 144	02.05.2025
PEKAO (PEO)	189,5500	0,64%	192,9000	193,5500	187,1500	1 838 483	347 929 112	02.05.2025
SCPFL (SCP)	168,0000	1,20%	167,6000	168,4000	165,6000	2 972	494 581	02.05.2025
DIAG (DIA)	159,0000	4,71%	153,9000	161,4000	153,4000	36 249	5 753 697	02.05.2025
ASSECOPOL (ACP)	160,6000	3,21%	153,7000	160,6000	153,7000	66 723	10 613 617	02.05.2025
CYBERFLKS (CBF)	157,2000	1,42%	155,6000	159,4000	154,4000	8 046	1 256 383	02.05.2025
UNIMOT (UNT)	157,0000	-0,38%	157,8000	158,6000	155,4000	1 123	176 727	02.05.2025
VOXEL (VOX)	147,6000	2,36%	144,2000	148,0000	144,2000	4 342	633 854	02.05.2025
RAINBOW (RBW)	146,0000	1,39%	145,0000	146,9000	144,0000	18 576	2 700 875	02.05.2025
TARCZYNSKI (TAR)	140,0000	4,09%	139,5000	142,0000	135,0000	1 416	196 238	02.05.2025
BIOCELTIX (BCX)	126,8000	2,26%	124,0000	128,2000	122,4000	9 230	1 172 338	02.05.2025
KGHM (KGH)	123,0500	2,93%	122,9000	123,9000	121,7000	715 018	87 818 539	02.05.2025
HANDLOWY (BHW)	117,8000	0,17%	118,0000	119,6000	117,2000	14 654	1 728 925	02.05.2025
VERCOM (VRC)	117,4000	1,21%	116,6000	119,0000	114,4000	4 746	560 435	02.05.2025
NOVITA (NVT)	110,0000	0,00%	110,0000	110,5000	110,0000	195	21 452	02.05.2025
BNPPPL (BNP)	107,0000	1,42%	105,5000	107,0000	105,5000	464	49 281	02.05.2025
ALIOR (ALR)	103,5000	1,22%	102,6500	104,5000	102,1000	351 264	36 291 599	02.05.2025
XTPL (XTP)	104,2000	1,36%	102,4000	104,4000	102,0000	774	79 862	02.05.2025
OPONEO.PL (OPN)	103,5000	2,99%	99,0000	103,5000	98,2000	2 495	255 689	02.05.2025
ABPL (ABE)	102,8000	0,78%	102,0000	103,0000	101,0000	669	68 325	02.05.2025
NOCTILUCA (NCL)	99,4000	0,00%	100,0000	100,0000	97,2000	577	57 276	02.05.2025
TSGAMES (TEN)	97,9000	2,73%	95,3000	97,9000	94,8000	19 168	1 860 657	02.05.2025
DATAWALK (DAT)	91,8000	9,42%	85,0900	95,5000	83,3300	38 338	3 538 958	02.05.2025
FMG	95,4000	0,21%	88,4000	95,4000	88,4000	171	15 493	02.05.2025
WIRTUALNA (WPL)	91,0000	1,45%	90,0000	91,8000	89,7000	7 454	676 906	02.05.2025
ASSECOBS (ABS)	86,2000	1,65%	84,8000	88,0000	84,4000	1 283	110 600	02.05.2025
SNIEZKA (SKA)	85,0000	0,00%	87,0000	87,0000	85,0000	212	18 174	02.05.2025
MLPGROUP (MLG)	86,0000	-0,46%	86,4000	86,4000	85,6000	460	39 642	02.05.2025
DEBICA (DBC)	83,5000	0,00%	83,0000	83,5000	82,5000	3 041	253 161	02.05.2025
XTRADEBDM (XTB)	81,8000	-0,24%	83,0000	83,0000	81,2400	349 988	28 623 490	02.05.2025
SYGNITY (SGN)	80,0000	-0,50%	81,0000	82,0000	79,4000	2 219	178 014	02.05.2025
RAFAMET (RAF)	77,0000	26,23%	64,0000	77,0000	64,0000	5 673	391 234	02.05.2025
PCCROKITA (PCR)	74,9000	2,18%	74,3000	75,1000	73,9000	5 685	423 251	02.05.2025
PKOBP (PKO)	75,0000	3,62%	73,5200	75,0400	73,3600	2 490 841	185 004 845	02.05.2025
PTWP (PTW)	71,5000	8,33%	67,5000	74,5000	67,5000	1 161	81 313	02.05.2025
DECORA (DCR)	73,4000	1,94%	71,8000	74,4000	71,2000	1 939	141 817	02.05.2025
MANGATA (MGT)	70,4000	2,62%	69,6000	71,4000	69,6000	275	19 513	02.05.2025
DIGITANET (DIG)	69,4000	5,15%	66,2000	70,0000	66,0000	9 282	631 857	02.05.2025
IBSM (IBS)	69,6000	-0,29%	69,6000	69,6000	69,6000	1	70	02.05.2025
PKNORLEN (PKN)	69,0600	1,22%	68,8000	69,3600	68,3500	1 993 265	137 324 402	02.05.2025
POLENERGIA (PEP)	65,0000	1,25%	65,0000	67,0000	64,2000	2 340	153 008	02.05.2025
NEWAG (NWG)	65,5000	-0,76%	65,8000	66,5000	64,6000	3 581	233 341	02.05.2025
AMICA (AMC)	63,4000	2,26%	62,2000	65,0000	62,2000	1 289	82 168	02.05.2025
Reklama
ATAL (1AT)	62,3000	1,96%	62,0000	63,0000	61,8000	5 190	323 767	02.05.2025	Reklama
GRUPRACUJ (GPP)	62,1000	2,48%	60,6000	62,8000	60,5000	28 120	1 745 544	02.05.2025
ENTER (ENT)	61,0000	2,52%	61,1000	61,9000	60,0000	5 205	317 377	02.05.2025
PZU	61,0800	3,81%	59,5000	61,2200	59,0200	2 142 297	129 686 750	02.05.2025
ASSECOSEE (ASE)	60,3000	0,17%	59,6000	60,6000	59,1000	4 303	256 158	02.05.2025
CLOUD (CLD)	58,0000	0,35%	57,8000	59,8000	52,6000	2 986	164 575	02.05.2025
ULMA (ULM)	59,5000	0,00%	59,5000	59,5000	59,5000	80	4 760	02.05.2025
ASTARTA (AST)	55,5000	4,72%	54,4000	57,0000	53,8000	73 437	4 092 421	02.05.2025
TEXT (TXT)	56,2500	4,17%	55,0500	56,2500	54,2500	40 816	2 264 310	02.05.2025
DEKPOL (DEK)	56,0000	3,70%	54,0000	56,2000	53,8000	5 070	277 563	02.05.2025
KOGENERA (KGN)	55,3000	5,53%	53,0000	55,9000	53,0000	14 172	776 815	02.05.2025
PULAWY (ZAP)	53,4000	2,69%	52,0000	53,8000	52,0000	1 305	69 314	02.05.2025
ELEKTROTI (ELT)	50,9000	-1,55%	51,1000	51,7000	50,5000	33 399	1 706 650	02.05.2025
BRAND24 (B24)	51,6000	0,00%	50,8000	51,6000	50,8000	73	3 764	02.05.2025
PASSUS (PAS)	50,0000	1,01%	50,0000	50,0000	49,0000	5 951	297 001	02.05.2025
GPW	49,6000	3,51%	48,0200	49,6800	48,0200	152 441	7 511 215	02.05.2025
BEDZIN (BDZ)	44,9500	-5,37%	47,0000	47,0000	42,7500	63 347	2 839 859	02.05.2025
MERCATOR (MRC)	46,6500	0,97%	45,9000	46,9000	45,9000	8 503	395 313	02.05.2025
SHOPER (SHO)	43,0000	0,70%	42,0000	43,8000	42,0000	8 559	367 939	02.05.2025
VOTUM (VOT)	42,5000	3,66%	41,9500	42,9000	41,0000	25 956	1 098 162	02.05.2025
ARCHICOM (ARH)	41,7000	-0,95%	42,6000	42,6000	41,7000	488	20 528	02.05.2025
INSTALKRK (INK)	42,2000	2,93%	41,7000	42,4000	41,6000	3 967	166 356	02.05.2025
MURAPOL (MUR)	41,0000	0,61%	41,0000	41,0000	39,6500	10 567	431 715	02.05.2025
TORPOL (TOR)	40,0000	1,27%	40,0000	40,2000	39,3000	13 472	536 803	02.05.2025
SELENAFM (SEL)	38,2000	0,79%	37,4000	38,2000	37,0000	9 696	364 178	02.05.2025
ERBUD (ERB)	37,7000	1,62%	37,1000	37,8500	37,0500	5 859	219 489	02.05.2025
POLTREG (PTG)	35,0000	4,17%	33,7000	35,0000	33,6000	138	4 703	02.05.2025
SELVITA (SLV)	34,1000	3,02%	34,2000	34,9000	33,2000	9 026	307 616	02.05.2025
FERRO (FRO)	33,8000	-2,87%	34,7000	34,8000	33,8000	4 558	155 966	02.05.2025
MFO	33,4000	3,41%	32,2000	34,8000	32,2000	4 535	151 859	02.05.2025
ESOTIQ (EAH)	34,7000	0,87%	34,4000	34,7000	33,9000	1 399	48 421	02.05.2025
IZOBLOK (IZB)	34,6000	0,00%	34,6000	34,6000	34,6000	56	1 938	02.05.2025
ALLEGRO (ALE)	33,4150	1,37%	33,5150	33,6450	32,9800	1 824 509	60 791 513	02.05.2025
RYVU (RVU)	32,8500	1,39%	33,3000	33,4500	31,4000	70 362	2 270 568	02.05.2025
CAPTORTX (CTX)	32,2000	1,58%	33,0000	33,0000	32,2000	1 629	53 156	02.05.2025
ACAUTOGAZ (ACG)	32,4000	0,31%	32,6000	32,6000	32,0000	1 023	33 124	02.05.2025
MOL	31,0000	-1,21%	32,0000	32,0000	31,0000	561	17 714	02.05.2025
IMCOMPANY (IMC)	29,7000	1,37%	30,9000	31,9000	28,8000	7 031	211 812	02.05.2025
BEST (BST)	31,8000	2,58%	30,8000	31,8000	30,8000	78	2 405	02.05.2025
BLOOBER (BLO)	30,8500	-1,44%	31,2000	31,5000	30,5000	5 787	178 417	02.05.2025
ANSWEAR (ANR)	28,9000	0,52%	28,6000	28,9500	28,6000	3 337	96 376	02.05.2025
DADELO (DAD)	28,4000	2,90%	27,6000	28,4000	27,1000	2 475	68 928	02.05.2025
FABRITY (FAB)	27,1000	-0,37%	27,7000	27,7000	27,0000	805	21 829	02.05.2025
ASBIS (ASB)	26,6800	2,62%	25,7000	27,1000	25,6400	97 318	2 583 943	02.05.2025
SANTANDER (SAN)	26,8500	2,29%	26,2500	27,0000	25,8500	2 061	55 171	02.05.2025
IFIRMA (IFI)	26,3000	1,15%	25,9500	26,8500	25,6500	3 640	94 860	02.05.2025
FORTE SA (FTE)	26,2000	0,38%	26,1000	26,4000	26,1000	2 545	66 792	02.05.2025
PROCHEM (PRM)	25,8000	0,78%	25,6000	26,1000	24,9000	1 162	29 742	02.05.2025
MEDICALG (MDG)	25,7000	0,39%	24,2000	25,9000	24,1000	18 949	473 828	02.05.2025
HELIO (HEL)	25,2000	-1,95%	25,8000	25,8000	25,1000	2 534	64 220	02.05.2025
SKARBIEC (SKH)	25,8000	6,17%	24,3000	25,8000	24,3000	2 764	69 893	02.05.2025
CLNPHARMA (CLN)	23,8500	-7,38%	25,1000	25,1500	23,7000	120 193	2 910 825	02.05.2025
MENNICA (MNC)	25,1000	2,45%	24,5000	25,1000	24,5000	79	1 948	02.05.2025
ATREM (ATR)	24,2000	-2,42%	24,8000	25,0000	23,7000	8 912	216 725	02.05.2025
ROPCZYCE (RPC)	24,7000	0,82%	24,7000	24,7000	22,7000	2 001	48 010	02.05.2025
MCI	24,3000	0,41%	24,2000	24,6000	24,1000	4 625	112 567	02.05.2025
JSW	24,5900	2,03%	24,1000	24,5900	24,0700	275 474	6 741 795	02.05.2025
MERCOR (MCR)	24,2000	0,00%	24,4000	24,5000	24,2000	285	6 930	02.05.2025
GOBARTO (GOB)	23,6000	-1,67%	23,9000	24,3000	23,3000	1 319	31 135	02.05.2025
HYDROTOR (HDR)	23,2000	0,87%	23,7000	24,0000	23,2000	22	525	02.05.2025
TALEX (TLX)	22,0000	-4,35%	23,0000	23,0000	22,0000	371	8 532	02.05.2025
KOMPAP (KMP)	22,8000	0,00%	22,8000	22,8000	22,8000	147	3 352	02.05.2025
DRAGOENT (DGE)	22,7000	3,18%	22,4000	22,7000	21,6000	943	20 636	02.05.2025
GRUPAAZOTY (ATT)	22,3400	7,92%	20,8000	22,6600	20,6200	370 698	8 208 970	02.05.2025
ZABKA (ZAB)	22,4800	4,61%	22,0000	22,4800	21,5100	2 450 899	54 417 786	02.05.2025
BOGDANKA (LWB)	21,9000	0,69%	21,9000	22,1500	21,6000	43 840	956 984	02.05.2025
AILLERON (ALL)	21,5000	-1,15%	21,4000	21,8500	21,2500	11 235	241 772	02.05.2025
AUTOPARTN (APR)	21,4000	7,43%	19,8000	21,5500	19,8000	315 932	6 669 280	02.05.2025
AMBRA (AMB)	21,4500	0,47%	21,3500	21,5000	21,2500	3 169	67 815	02.05.2025
SANOK (SNK)	20,9000	3,47%	20,2000	21,4000	20,2000	10 982	224 316	02.05.2025
Reklama
ACTION (ACT)	21,0000	0,00%	20,9000	21,1000	20,3000	28 321	594 265	02.05.2025	Reklama
WITTCHEN (WTN)	20,4000	0,49%	20,3000	20,6000	20,3000	11 915	244 096	02.05.2025
QUANTUM (QNT)	20,6000	-6,36%	20,6000	20,6000	20,6000	184	3 790	02.05.2025
KERNEL (KER)	19,7000	2,60%	20,0000	20,2500	19,2000	60 651	1 207 298	02.05.2025
PEKABEX (PBX)	19,6000	0,26%	19,5000	19,7000	19,4000	739	14 409	02.05.2025
LOKUM (LKD)	19,0000	-2,31%	19,1500	19,6500	19,0000	2 619	50 077	02.05.2025
ZEPAK (ZEP)	19,5000	3,94%	18,7600	19,6200	18,6800	25 214	488 674	02.05.2025
APLISENS (APN)	19,4000	0,00%	19,4500	19,4500	18,9500	138	2 680	02.05.2025
ENELMED (ENE)	19,3000	0,00%	19,3000	19,3000	19,3000	2	39	02.05.2025
MAKARONPL (MAK)	19,0400	0,74%	19,0600	19,1400	19,0400	2 163	41 303	02.05.2025
APATOR (APT)	18,9600	2,38%	18,5800	19,0000	18,5800	5 654	106 792	02.05.2025
HUUUGE-S144 (HUGE)	18,8400	2,39%	18,5000	18,9000	18,2200	16 393	303 103	02.05.2025
KINOPOL (KPL)	18,7000	2,75%	18,2500	18,7500	18,0500	15 878	291 732	02.05.2025
EUROTEL (ETL)	18,6000	0,54%	18,5000	18,7500	18,1000	2 087	38 559	02.05.2025
CYFRPLSAT (CPS)	18,6350	0,78%	18,5000	18,7500	18,3950	769 516	14 284 059	02.05.2025
RAWLPLUG (RWL)	17,9000	1,42%	18,4000	18,4500	17,5500	195	3 457	02.05.2025
SONEL (SON)	18,0000	2,86%	17,5000	18,2500	17,4000	1 246	22 314	02.05.2025
PEPCO (PCO)	17,9700	1,41%	17,7200	18,1500	17,7200	855 339	15 363 205	02.05.2025
ATLANTAPL (ATP)	17,8500	-1,38%	17,8000	17,8500	17,8000	97	1 727	02.05.2025
AMREST (EAT)	17,6400	0,34%	17,6400	17,7400	17,4000	116 220	2 052 137	02.05.2025
PKPCARGO (PKP)	17,2400	8,56%	16,1900	17,2400	15,8100	178 078	3 004 726	02.05.2025
BIOPLANET (BIP)	16,9000	0,00%	16,8500	16,9000	16,8500	93	1 567	02.05.2025
GAMEOPS (GOP)	16,5400	0,98%	16,3800	16,6000	16,0600	663	10 821	02.05.2025
DGA	16,4000	-2,96%	16,4000	16,4000	16,4000	405	6 642	02.05.2025
MOVIEGAME (MOV)	16,1400	4,13%	15,5000	16,4000	15,5000	1 875	29 942	02.05.2025
ARTIFEX (ART)	15,5000	-1,27%	15,9000	16,1800	15,5000	11 893	188 100	02.05.2025
OTLOG (OTS)	15,9000	1,66%	16,0600	16,0600	15,4600	1 849	29 538	02.05.2025
PROJPRZEM (PJP)	15,3000	-3,47%	16,0000	16,0000	15,2000	415	6 361	02.05.2025
LSISOFT (LSI)	15,8000	0,00%	16,0000	16,0000	15,8000	1 348	21 475	02.05.2025
ARCTIC (ATC)	15,4200	0,78%	15,4400	15,6400	15,3000	36 130	560 264	02.05.2025
MILLENNIUM (MIL)	14,9500	2,47%	14,9000	15,0700	14,7000	1 746 081	25 992 282	02.05.2025
CAVATINA (CAV)	15,0000	0,00%	15,0000	15,0000	15,0000	76	1 140	02.05.2025
MIRBUD (MRB)	14,8400	4,80%	14,2000	14,8900	14,2000	211 443	3 073 935	02.05.2025
MOSTALPLC (MSP)	14,8000	2,78%	14,4000	14,8000	14,3000	5 112	74 670	02.05.2025
PANOVA (NVA)	14,5000	0,00%	14,5000	14,6500	14,5000	5 738	83 739	02.05.2025
ENEA (ENA)	14,4100	1,05%	14,1200	14,6000	14,1200	241 847	3 493 434	02.05.2025
MLSYSTEM (MLS)	14,1400	-1,53%	14,2200	14,4000	14,1000	7 268	103 419	02.05.2025
MUZA (MZA)	14,3000	0,35%	13,7500	14,3000	13,7000	80	1 108	02.05.2025
DBENERGY (DBE)	13,7500	1,10%	13,7000	13,7500	13,4500	292	4 008	02.05.2025
REMAK (RMK)	13,4500	1,89%	13,4500	13,4500	13,4500	202	2 717	02.05.2025
KGL	13,3000	0,76%	13,3000	13,3000	13,3000	182	2 421	02.05.2025
BIGCHEESE (BCS)	13,0800	0,77%	13,0000	13,2200	13,0000	3 647	47 526	02.05.2025
SOPHARMA (SPH)	12,8000	6,22%	12,8000	12,8000	12,8000	1	13	02.05.2025
BIOMAXIMA (BMX)	12,4000	-1,98%	12,1500	12,4000	12,1500	14 081	172 045	02.05.2025
FEERUM (FEE)	12,2000	-3,17%	12,2000	12,2500	12,2000	1 980	24 219	02.05.2025
ENERGA (ENG)	12,0200	0,00%	11,9400	12,1600	11,9400	12 763	153 496	02.05.2025
FASING (FSG)	11,6000	-1,69%	11,7000	12,0000	11,6000	3 597	41 973	02.05.2025
DIGITREE (DTR)	11,9000	2,59%	11,5000	11,9000	11,5000	158	1 837	02.05.2025
VINDEXUS (VIN)	11,6500	6,39%	11,4000	11,7500	11,2000	18 177	209 995	02.05.2025
BOS	11,2000	0,36%	11,2000	11,3000	11,0200	5 878	65 650	02.05.2025
EUROCASH (EUR)	11,2800	1,99%	11,0000	11,2900	11,0000	310 763	3 486 394	02.05.2025
MABION (MAB)	10,9000	-0,18%	10,9600	11,0400	10,6000	34 507	374 203	02.05.2025
QUERCUS (QRS)	10,8500	3,83%	10,5000	11,0000	10,5000	33 207	361 856	02.05.2025
UNIBEP (UNI)	10,8000	0,00%	10,6000	11,0000	10,5500	10 426	112 417	02.05.2025
CDRL (CDL)	10,9000	3,81%	10,8000	10,9000	10,4000	243	2 595	02.05.2025
GAMFACTOR (GIF)	10,7500	0,00%	10,6500	10,9000	10,4000	7 713	82 029	02.05.2025
ONDE (OND)	10,8000	0,56%	10,7400	10,8000	10,5600	5 987	63 971	02.05.2025
PHN	10,8000	0,47%	10,7500	10,8000	10,7000	1 228	13 220	02.05.2025
GRODNO (GRN)	10,4500	-1,88%	10,7000	10,7000	10,4000	11 861	124 460	02.05.2025
LUBAWA (LBW)	9,9500	-0,15%	10,0000	10,2100	9,8100	485 807	4 868 884	02.05.2025
PCFGROUP (PCF)	9,9600	1,12%	9,6900	10,1800	9,6800	7 325	72 549	02.05.2025
AGORA (AGO)	10,1500	2,53%	9,9000	10,1500	9,7000	21 541	214 032	02.05.2025
KRVITAMIN (KVT)	9,8800	-3,14%	9,3200	9,8800	9,3200	1 920	18 086	02.05.2025
ORANGEPL (OPL)	9,8000	1,05%	9,7300	9,8500	9,7200	927 087	9 066 531	02.05.2025
ODLEWNIE (ODL)	9,6600	0,00%	9,5400	9,7000	9,5400	527	5 073	02.05.2025
NTTSYSTEM (NTT)	9,3200	3,56%	9,2000	9,3800	9,0000	13 311	122 939	02.05.2025
PURE (PUR)	9,1850	-3,26%	9,1600	9,3450	8,9300	44 338	405 693	02.05.2025
ZUE	9,2400	0,43%	9,0400	9,3400	9,0400	2 885	26 788	02.05.2025
ULTGAMES (ULG)	9,2600	-0,43%	9,1400	9,3200	9,0800	780	7 139	02.05.2025
POLICE (PCE)	8,9800	1,35%	9,0400	9,2200	8,9000	3 807	34 419	02.05.2025
Reklama
SEKO (SEK)	9,1600	0,22%	9,1400	9,1600	9,1000	13 037	119 145	02.05.2025	Reklama
BUMECH (BMC)	8,8000	-1,90%	8,9000	8,9000	8,0900	109 495	924 090	02.05.2025
COLUMBUS (CLC)	8,5200	-1,39%	8,5300	8,7600	8,2900	91 731	778 548	02.05.2025
STALPROFI (STF)	8,6000	0,47%	8,5600	8,6800	8,5400	1 485	12 750	02.05.2025
MOLECURE (MOC)	8,5000	0,00%	8,5000	8,6000	8,3700	3 448	29 261	02.05.2025
NOVATURAS (NTU)	8,4000	0,00%	8,4000	8,4000	8,4000	89	748	02.05.2025
PGE	8,3140	1,00%	8,2000	8,3500	8,2000	2 549 678	21 108 620	02.05.2025
INTROL (INL)	8,0800	-0,49%	8,1200	8,1400	7,9600	4 578	36 775	02.05.2025
MEDINICE (ICE)	8,0500	0,25%	7,9000	8,0500	7,9000	1 703	13 553	02.05.2025
MAXCOM (MXC)	7,8000	7,14%	7,2800	8,0000	7,2200	26 135	196 805	02.05.2025
ZREMB (ZRE)	7,7800	1,04%	7,5900	7,9600	7,5900	47 636	372 910	02.05.2025
COGNOR (COG)	7,6650	3,58%	7,2300	7,8350	7,2300	126 296	961 065	02.05.2025
DEVELIA (DVL)	7,7700	4,16%	7,5400	7,8000	7,5000	392 584	3 024 116	02.05.2025
GENOMTEC (GMT)	7,5100	-0,13%	7,4800	7,5100	7,4000	3 123	23 316	02.05.2025
MOSTALWAR (MSW)	7,2800	8,01%	6,6200	7,5000	6,5800	51 304	367 156	02.05.2025
UNIMA (U2K)	7,4200	-0,54%	7,4600	7,4600	7,3200	1 867	13 687	02.05.2025
LENTEX (LTX)	7,4600	0,27%	7,4000	7,4600	7,3600	3 749	27 830	02.05.2025
INPRO (INP)	7,2000	-2,04%	7,3500	7,3500	7,0000	267	1 953	02.05.2025
BOOMBIT (BBT)	7,2400	-0,28%	7,3000	7,3400	7,2400	1 299	9 434	02.05.2025
DELKO (DEL)	7,0800	0,57%	7,0400	7,1600	7,0200	3 662	25 960	02.05.2025
SUNEX (SNX)	7,0600	2,02%	6,9500	7,1100	6,9400	7 159	50 119	02.05.2025
MARVIPOL (MVP)	6,9200	0,58%	6,8400	6,9200	6,8400	2 565	17 662	02.05.2025
TOYA (TOA)	6,7900	0,74%	6,8200	6,9000	6,7400	123 939	847 326	02.05.2025
WIKANA (WIK)	6,6500	0,76%	6,6000	6,6500	6,4500	1 004	6 632	02.05.2025
BORYSZEW (BRS)	6,1400	0,99%	6,2000	6,3200	6,1000	197 387	1 222 152	02.05.2025
WIELTON (WLT)	6,0300	-0,66%	6,0400	6,0700	5,9100	100 069	599 603	02.05.2025
TAURONPE (TPE)	6,0260	1,96%	5,9100	6,0620	5,8900	3 888 703	23 351 533	02.05.2025
EDINVEST (EDI)	6,0000	0,33%	5,9600	6,0000	5,9400	1 428	8 528	02.05.2025
MOSTALZAB (MSZ)	5,8500	1,56%	5,7600	5,8800	5,7600	17 703	103 304	02.05.2025
EFEKT (EFK)	5,7500	4,55%	5,7500	5,7500	5,7500	530	3 048	02.05.2025
AGROTON (AGT)	5,4400	5,02%	5,6600	5,6800	5,3000	10 366	57 539	02.05.2025
JRH	5,5600	-2,46%	5,6800	5,6800	5,5000	1 083	5 986	02.05.2025
BBIDEV (BBD)	5,5000	0,92%	5,5500	5,6000	5,3000	3 290	17 650	02.05.2025
4MASS (4MS)	5,1800	-6,16%	5,3600	5,3700	5,0000	362 330	1 890 935	02.05.2025
CASPAR (CSR)	5,3500	0,00%	5,3500	5,3500	5,3500	2	11	02.05.2025
RANKPROGR (RNK)	5,1000	7,59%	4,7400	5,2100	4,7400	56 908	286 915	02.05.2025
SILVANO (SFG)	5,1400	-2,65%	5,1200	5,2000	4,9000	6 083	30 785	02.05.2025
RELPOL (RLP)	5,1200	-2,29%	5,2000	5,2000	5,1200	2 932	15 193	02.05.2025
KOMPUTRON (KOM)	5,0200	-1,18%	5,0600	5,1400	5,0200	5 732	29 180	02.05.2025
MONNARI (MON)	5,0600	0,40%	5,0200	5,0600	4,9000	5 312	26 681	02.05.2025
HARPER (HRP)	4,8700	0,41%	5,0000	5,0000	4,6200	14 970	70 707	02.05.2025
ECHO (ECH)	4,8000	3,45%	4,7000	4,8800	4,7000	129 491	621 411	02.05.2025
BOWIM (BOW)	4,8200	-1,23%	4,7600	4,8500	4,7200	10 261	48 954	02.05.2025
POLIMEXMS (PXM)	4,5800	16,84%	4,2000	4,7300	4,1650	5 490 805	24 698 893	02.05.2025
BIOMEDLUB (BML)	4,6950	2,85%	4,5900	4,6950	4,5650	120 462	557 602	02.05.2025
BETACOM (BCM)	4,5400	0,00%	4,5400	4,5400	4,5400	10	45	02.05.2025
PHARMENA (PHR)	4,3900	-0,23%	4,4000	4,4000	4,2000	3 109	13 217	02.05.2025
OTMUCHOW (OTM)	4,1000	0,00%	4,2300	4,2300	4,1000	737	3 022	02.05.2025
OPTEAM (OPM)	4,1200	0,00%	4,1200	4,1200	4,1200	50	206	02.05.2025
GTC	4,0700	0,99%	4,0500	4,1000	4,0000	3 243	13 123	02.05.2025
DMGROUP (DMG)	3,8200	-6,60%	4,0800	4,0800	3,8000	47 773	184 512	02.05.2025
ATMGRUPA (ATG)	3,9800	3,65%	4,0000	4,0100	3,8200	43 371	172 481	02.05.2025
TBULL (TBL)	3,9600	1,54%	3,9600	3,9600	3,9600	3 546	14 042	02.05.2025
COALENERG (CLE)	3,1600	-3,95%	3,8500	3,9500	3,1400	1 454 513	5 144 569	02.05.2025
ORCOGROUP (OPG)	3,8400	2,13%	3,8400	3,8400	3,8400	645	2 477	02.05.2025
KSGAGRO (KSG)	3,4300	4,26%	3,4800	3,8200	3,3200	46 235	164 353	02.05.2025
BIOTON (BIO)	3,7700	0,53%	3,7800	3,7900	3,7000	47 157	175 928	02.05.2025
VRG	3,7500	1,35%	3,7600	3,7600	3,7000	4 219	15 676	02.05.2025
IMS	3,7100	2,20%	3,6900	3,7400	3,6000	26 381	96 984	02.05.2025
PRAGMAINK (PRI)	3,7200	0,54%	3,7200	3,7200	3,7200	10	37	02.05.2025
XPLUS (XPL)	3,6500	2,53%	3,5600	3,6500	3,5000	11 059	39 817	02.05.2025
PATENTUS (PAT)	3,6300	-0,27%	3,6000	3,6400	3,5100	3 939	14 065	02.05.2025
IZOLACJA (IZO)	3,5000	-2,23%	3,6000	3,6000	3,5000	608	2 138	02.05.2025
MEXPOLSKA (MEX)	3,5500	0,85%	3,5400	3,5500	3,5000	2 563	8 991	02.05.2025
APSENERGY (APE)	3,1900	-4,78%	3,5400	3,5400	3,1900	5 772	19 449	02.05.2025
SILVAIR-REGS (SVRS)	3,3600	2,44%	3,5000	3,5000	3,3600	294	989	02.05.2025
PHOTON (PEN)	3,4000	0,00%	3,4100	3,4200	3,4000	2 065	7 027	02.05.2025
STAPORKOW (ZUK)	3,2800	4,46%	3,0800	3,2800	3,0800	2 988	9 446	02.05.2025
NANOGROUP (NNG)	3,2000	-0,31%	3,2100	3,2500	3,1200	12 806	40 336	02.05.2025
MWTRADE (MWT)	3,2000	0,63%	3,1800	3,2000	3,1800	11	35	02.05.2025
Reklama
IPOPEMA (IPE)	3,1200	3,31%	3,1000	3,1300	3,0400	4 891	14 973	02.05.2025	Reklama
ATENDE (ATD)	3,1200	0,32%	3,0700	3,1200	2,9700	23 541	71 355	02.05.2025
STALEXP (STX)	3,0000	0,17%	3,0200	3,0450	2,9900	83 855	252 046	02.05.2025
EUCO (EUC)	2,8800	-2,37%	2,9200	3,0300	2,7500	222 286	633 379	02.05.2025
TRANSPOL (TRN)	2,9900	0,00%	2,9900	3,0000	2,9900	9 633	28 822	02.05.2025
LENA (LEN)	2,9000	0,35%	2,9000	2,9000	2,8900	3 168	9 183	02.05.2025
IZOSTAL (IZS)	2,8200	1,81%	2,7700	2,8200	2,7700	17 964	50 281	02.05.2025
JWWINVEST (JWW)	2,8200	1,44%	2,8000	2,8200	2,8000	125	352	02.05.2025
WARIMPEX (WXF)	2,7800	1,83%	2,7300	2,8000	2,7200	8 779	24 081	02.05.2025
PLAZACNTR (PLZ)	2,7000	-0,37%	2,6600	2,7350	2,6200	13 645	36 632	02.05.2025
ENERGOINS (ENI)	2,4800	7,83%	2,2700	2,7300	2,2200	331 424	841 567	02.05.2025
ELKOP (EKP)	2,7100	-0,73%	2,7200	2,7200	2,5700	9 797	25 557	02.05.2025
GRENEVIA (GEA)	2,6800	1,71%	2,7000	2,7000	2,6100	77 046	204 284	02.05.2025
06MAGNA (06N)	2,6600	1,53%	2,6300	2,6600	2,6000	4 981	13 062	02.05.2025
CELTIC (CPD)	2,6500	0,38%	2,6500	2,6500	2,6500	10	27	02.05.2025
PAMAPOL (PMP)	2,6500	0,76%	2,5600	2,6500	2,5600	1 424	3 758	02.05.2025
TESGAS (TSG)	2,5600	0,00%	2,5500	2,5600	2,5000	10 765	27 353	02.05.2025
MILKILAND (MLK)	2,3100	3,13%	2,3000	2,5300	2,2500	238 140	562 067	02.05.2025
TOWERINV (TOW)	2,3500	-5,24%	2,3200	2,4500	2,3000	31 559	72 964	02.05.2025
ALTUSTFI (ALI)	2,3900	-0,42%	2,2900	2,3900	2,2800	7 654	17 618	02.05.2025
IMMOBILE (GKI)	2,3100	5,48%	2,2000	2,3100	2,1500	35 104	77 704	02.05.2025
INC	2,2300	-3,88%	2,2700	2,2700	2,1800	6 609	14 484	02.05.2025
INTERBUD (ITB)	2,2500	0,00%	2,2500	2,2600	2,2500	163	367	02.05.2025
PCCEXOL (PCX)	2,2500	0,45%	2,2400	2,2500	2,2200	22 230	49 757	02.05.2025
TRAKCJA (TRK)	2,1950	0,69%	2,1800	2,2050	2,1400	56 853	123 901	02.05.2025
PMPG (PGM)	2,2000	0,00%	2,2000	2,2000	2,1200	1 462	3 183	02.05.2025
NEXITY (NXG)	2,1400	20,22%	1,7700	2,1600	1,6000	25 305	50 761	02.05.2025
GIGROUP (GIG)	2,1500	0,00%	2,1400	2,1500	2,0800	2 451	5 237	02.05.2025
ALTA (AAT)	2,1400	2,88%	2,0800	2,1400	2,0400	17 196	35 967	02.05.2025
ATLANTIS (ATS)	2,0200	0,00%	2,0000	2,0200	1,9800	6 757	13 457	02.05.2025
GREENX (GRX)	1,9840	1,33%	1,9360	1,9940	1,9200	390 378	762 730	02.05.2025
LARQ (LRQ)	1,8100	-1,63%	1,8550	1,8550	1,8100	4 345	7 930	02.05.2025
CIGAMES (CIG)	1,8180	2,71%	1,7700	1,8300	1,7600	386 232	699 975	02.05.2025
WASKO (WAS)	1,8150	-0,55%	1,8250	1,8250	1,8150	158	288	02.05.2025
PROTEKTOR (PRT)	1,7350	1,46%	1,6500	1,7800	1,6400	119 833	204 214	02.05.2025
SIMFABRIC (SIM)	1,7000	1,19%	1,6740	1,7180	1,6500	10 604	17 904	02.05.2025
NOVAVISGR (NVG)	1,6300	1,24%	1,6000	1,6900	1,5400	65 411	106 207	02.05.2025
LIBET (LBT)	1,5550	-0,96%	1,6200	1,6200	1,5550	10 837	16 903	02.05.2025
MOJ	1,5500	3,33%	1,4500	1,5500	1,4500	800	1 170	02.05.2025
RAFAKO (RFK)	1,3700	-14,91%	0,9980	1,5400	0,9980	17 075 370	22 738 310	02.05.2025
SANWIL (SNW)	1,3900	-1,07%	1,4000	1,4100	1,3850	27 576	38 256	02.05.2025
MDIENERGIA (MDI)	1,3200	-1,49%	1,3500	1,3700	1,2750	386	505	02.05.2025
UNFOLD (UNF)	1,3100	0,77%	1,3100	1,3100	1,3100	510	668	02.05.2025
POLWAX (PWX)	1,2900	1,57%	1,3000	1,3000	1,2900	7 921	10 253	02.05.2025
IMPERIO (IMP)	1,1200	-0,88%	1,1500	1,2000	1,1200	1 600	1 818	02.05.2025
REINO (RNC)	1,1800	0,00%	1,1800	1,1800	1,1800	2	2	02.05.2025
HERKULES (HRS)	1,0700	3,88%	1,0200	1,1350	1,0050	122 152	132 802	02.05.2025
SERINUS (SEN)	1,0750	-2,71%	1,1050	1,1050	1,0750	26 205	28 310	02.05.2025
KRAKCHEM (KCH)	1,1000	1,85%	1,0300	1,1000	1,0300	21 263	22 986	02.05.2025
COMPREMUM (CPR)	1,0050	-0,50%	1,0100	1,0850	1,0000	245 652	253 508	02.05.2025
ONESANO (ONO)	1,0700	8,08%	0,9900	1,0750	0,9900	34 822	36 438	02.05.2025
NTCAPITAL (NTC)	1,0650	17,55%	0,8800	1,0650	0,8800	119 629	116 199	02.05.2025
ADIUVO (ADV)	1,0400	1,96%	1,0200	1,0600	1,0150	34 946	35 963	02.05.2025
AIGAMES (ALG)	0,9520	-1,86%	0,9940	0,9960	0,9380	5 549	5 378	02.05.2025
KCI	0,9300	-4,32%	0,9700	0,9700	0,8900	164 372	148 488	02.05.2025
ZAMET (ZMT)	0,9300	3,79%	0,8960	0,9400	0,8600	166 929	152 847	02.05.2025
08OCTAVA (08N)	0,8900	0,00%	0,8900	0,8900	0,8900	30	27	02.05.2025
3RGAMES (3RG)	0,8500	0,00%	0,8500	0,8860	0,8200	179 623	152 584	02.05.2025
PEPEES (PPS)	0,8400	3,07%	0,8400	0,8400	0,8200	2 838	2 347	02.05.2025
MIRACULUM (MIR)	0,8000	2,56%	0,7800	0,8080	0,7800	2 210	1 736	02.05.2025
EQUNICO (EQU)	0,7000	-2,51%	0,6900	0,7000	0,6500	35 197	23 625	02.05.2025
PGFGROUP (PGV)	0,6740	-4,80%	0,6500	0,6940	0,6500	228 635	152 312	02.05.2025
MANYDEV (MAN)	0,6900	1,77%	0,6780	0,6900	0,6780	1 697	1 164	02.05.2025
GETIN (GTN)	0,6790	-1,31%	0,6840	0,6860	0,6740	268 308	182 308	02.05.2025
VIVID (VVD)	0,6280	-0,32%	0,6380	0,6380	0,6160	30 883	19 304	02.05.2025
CORMAY (CRM)	0,5780	-1,37%	0,5760	0,5800	0,5700	13 631	7 801	02.05.2025
CZTOREBKA (CZT)	0,4940	0,41%	0,4940	0,4940	0,4940	2 457	1 214	02.05.2025
SFINKS (SFS)	0,4890	4,71%	0,4670	0,4900	0,4670	96 246	46 274	02.05.2025
CAPITEA (CAP)	0,4530	-0,22%	0,4535	0,4540	0,4400	44 423	20 002	02.05.2025
INTERSPPL (IPO)	0,3690	1,10%	0,3650	0,3690	0,3650	1 338	489	02.05.2025
Reklama
RAEN (RAE)	0,3325	0,45%	0,3310	0,3335	0,3300	83 644	27 645	02.05.2025	Reklama
WINVEST (WIS)	0,2840	0,71%	0,2840	0,2840	0,2840	750	213	02.05.2025
CCENERGY (CCE)	0,2800	0,00%	0,2800	0,2800	0,2800	1 479	414	02.05.2025
AIRWAY (AWM)	0,2685	2,68%	0,2630	0,2690	0,2600	60 528	16 064	02.05.2025
IALBGR (IAG)	0,2530	1,20%	0,2530	0,2530	0,2530	612	155	02.05.2025
LESS (LES)	0,2350	0,86%	0,2350	0,2350	0,2270	37 728	8 824	02.05.2025
CAPITAL (CPA)	0,2000	-4,76%	0,2000	0,2000	0,2000	10 000	2 000	02.05.2025
CFI	0,1670	4,38%	0,1670	0,1670	0,1670	803	134	02.05.2025
REDAN (RDN)	0,0500	0,00%	0,0500	0,0500	0,0500	112 678	5 634	02.05.2025
AMPLI (APL)	0,9550	-	-	-	-	-	-	02.05.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	02.05.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	02.05.2025
CITYSERV (CTS)	5,4000	-	-	-	-	-	-	02.05.2025
COMPERIA (CPL)	4,8000	-	-	-	-	-	-	02.05.2025
CPIEUROPE (CPI)	75,0000	-	-	-	-	-	-	02.05.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	02.05.2025
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	02.05.2025
ENAP (ENP)	2,5000	-	-	-	-	-	-	02.05.2025
ERG	47,0000	-	-	-	-	-	-	02.05.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	02.05.2025
EUROHOLD (EHG)	2,4400	-	-	-	-	-	-	02.05.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	02.05.2025
FON	1,5000	-	-	-	-	-	-	02.05.2025
IDMPL (IDM)	0,8600	-	-	-	-	-	-	02.05.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	02.05.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	02.05.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	02.05.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	02.05.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	02.05.2025
KPPD (KPD)	27,4000	-	-	-	-	-	-	02.05.2025
KREDYTIN (KRI)	17,4000	-	-	-	-	-	-	02.05.2025
LABOPRINT (LAB)	15,3000	-	-	-	-	-	-	02.05.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	02.05.2025
MBWS (MBW)	12,7000	-	-	-	-	-	-	02.05.2025
MEGARON (MEG)	5,8500	-	-	-	-	-	-	02.05.2025
ORZBIALY (OBL)	34,0000	-	-	-	-	-	-	02.05.2025
PBG	0,0180	-	-	-	-	-	-	02.05.2025
PBSFINANSE (PBF)	0,6500	-	-	-	-	-	-	02.05.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	02.05.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	02.05.2025
REINHOLD (RHD)	0,0755	-	-	-	-	-	-	02.05.2025
RENDER (RND)	77,0000	-	-	-	-	-	-	02.05.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	02.05.2025
SECOGROUP (SWG)	27,2000	-	-	-	-	-	-	02.05.2025
SKYLINE (SKL)	1,5000	-	-	-	-	-	-	02.05.2025
SOHODEV (SHD)	0,3020	-	-	-	-	-	-	02.05.2025
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	02.05.2025
TATRY (TMR)	79,0000	-	-	-	-	-	-	02.05.2025
TENDERHUT (THG)	5,8000	-	-	-	-	-	-	02.05.2025
TERMOREX (TRR)	0,6900	-	-	-	-	-	-	02.05.2025
TRITON (TRI)	2,4000	-	-	-	-	-	-	02.05.2025
URTESTE (URT)	84,0000	-	-	-	-	-	-	02.05.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	02.05.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	02.05.2025

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.