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	95 165,01	1,09%	94 473,55	95 819,12	94 473,55	94 136,70	1 492 561 117	17.04.2025
WIG20	2 643,52	1,06%	2 629,92	2 669,82	2 626,36	2 615,84	1 243 452 956	17.04.2025
WIG30	3 394,96	1,11%	3 372,93	3 422,73	3 372,25	3 357,84	1 321 330 467	17.04.2025
mWIG40	7 262,56	1,26%	7 182,72	7 267,66	7 171,07	7 172,14	164 360 794	17.04.2025
sWIG80	27 051,22	0,47%	26 760,42	27 054,02	26 749,58	26 925,03	68 476 194	17.04.2025
WIG-BANKI	15 671,92	1,52%	15 523,02	15 888,33	15 523,02	15 436,64	409 606 822	17.04.2025
WIG-BUDOW	8 412,16	0,37%	8 414,69	8 483,84	8 322,04	8 381,02	62 146 805	17.04.2025
WIG-CHEMIA	8 327,09	-1,05%	8 421,57	8 447,00	8 287,27	8 415,81	1 417 636	17.04.2025
WIG-ENERG	2 935,52	2,29%	2 878,80	2 935,52	2 868,24	2 869,86	50 900 551	17.04.2025
WIG-INFO	7 527,07	1,53%	7 423,86	7 531,18	7 384,91	7 413,58	19 682 986	17.04.2025
WIG-MEDIA	7 235,55	2,00%	7 219,45	7 315,08	7 147,81	7 093,74	2 233 061	17.04.2025
WIG-NRCHOM	4 833,42	0,22%	4 808,92	4 839,04	4 768,95	4 822,97	1 737 971	17.04.2025
WIG-PALIWA	7 003,07	-0,26%	7 044,87	7 086,31	6 990,22	7 021,38	105 321 609	17.04.2025
WIG-Poland	99 535,45	1,07%	99 815,52	99 815,52	99 374,01	98 485,87	1 385 917 815	17.04.2025
WIG-SPOZYW	2 937,04	-1,06%	2 980,09	2 982,31	2 932,37	2 968,63	920 115	17.04.2025
WIG20lev	495,81	2,10%	490,76	505,57	489,44	485,61	1 243 452 956	17.04.2025
WIG20short	3 136,82	-1,03%	3 153,30	3 157,61	3 104,96	3 169,35	1 243 452 956	17.04.2025
GPWB-B1Y3Y	1 251,23	0,09%	1 249,61	1 251,23	1 249,61	1 250,07	-	17.04.2025
GPWB-B1Y4Y	1 256,12	0,11%	1 253,93	1 256,12	1 253,93	1 254,76	-	17.04.2025
GPWB-B1Y5Y	1 261,38	0,13%	1 258,50	1 261,38	1 258,50	1 259,71	-	17.04.2025
GPWB-B3Y5Y	1 273,97	0,16%	1 270,30	1 273,97	1 270,30	1 271,97	-	17.04.2025
GPWB-B5Y	1 272,49	0,23%	1 266,88	1 272,49	1 266,88	1 269,56	-	17.04.2025
GPWB-BWZ	1 254,08	0,00%	1 254,44	1 254,44	1 254,08	1 254,10	-	17.04.2025
INNOVATOR	1 673,75	-0,06%	1 679,00	1 679,00	1 673,75	1 674,71	272 797 572	17.04.2025
mWIG40dvp	7,21	0,00%	7,21	7,21	7,21	7,21	164 360 794	17.04.2025
mWIG40TR	10 977,95	1,26%	10 857,27	10 985,66	10 839,66	10 841,27	164 360 794	17.04.2025
mWIG40TRlv	15 599,06	2,51%	15 260,27	15 620,71	15 210,83	15 217,52	164 360 794	17.04.2025
mWIG40TRsh	2 582,36	-1,23%	2 611,46	2 615,71	2 580,50	2 614,58	164 360 794	17.04.2025
sWIG80dvp	236,45	359,93%	236,45	236,45	236,45	51,41	68 476 194	17.04.2025
sWIG80TR	41 233,62	1,16%	40 790,36	41 237,88	40 773,84	40 759,23	68 476 194	17.04.2025
WIG140	1 844,19	1,10%	1 830,67	1 857,09	1 830,67	1 824,12	1 476 289 945	17.04.2025
WIG20dvp	0,33	0,00%	0,33	0,33	0,33	0,33	1 243 452 956	17.04.2025
WIG20TR	5 567,45	1,06%	5 538,57	5 622,83	5 531,30	5 509,14	1 243 452 956	17.04.2025
WIG20TRlev	4 372,71	2,10%	4 327,81	4 458,82	4 316,51	4 282,67	1 243 452 956	17.04.2025
WIG20TRsht	3 003,41	-1,03%	3 019,32	3 023,32	2 972,91	3 034,67	1 243 452 956	17.04.2025
WIG30TR	7 013,64	1,11%	6 968,12	7 071,00	6 966,71	6 936,95	1 321 330 467	17.04.2025
WIG-CEE	2 171,25	0,31%	2 165,07	2 171,25	2 165,07	2 164,58	1 109 938	17.04.2025
WIGdiv	2 060,55	0,54%	2 052,02	2 062,41	2 046,16	2 049,41	216 112 851	17.04.2025
WIGdivplus	1 971,62	0,87%	1 963,31	1 983,81	1 962,81	1 954,54	523 492 929	17.04.2025
WIG.GAMES	16 479,44	-1,35%	16 503,84	16 518,83	16 359,11	16 705,00	40 407 331	17.04.2025
WIG-GORNIC	3 835,59	0,18%	3 823,41	3 866,32	3 819,70	3 828,77	57 380 195	17.04.2025
WIG-GRY	19 211,24	0,32%	19 180,03	19 279,81	19 051,07	19 150,59	42 475 736	17.04.2025
WIGind	16 455,68	0,21%	16 432,37	16 487,38	16 388,17	16 421,16	22 914 683	17.04.2025
WIG-LEKI	3 229,48	-0,88%	3 236,93	3 255,05	3 216,55	3 258,09	1 559 952	17.04.2025
WIGmed	18 010,09	0,53%	17 890,67	18 077,81	17 874,81	17 914,52	29 140 888	17.04.2025
WIG-MOTO	7 913,59	1,30%	7 849,18	7 964,60	7 834,49	7 812,31	6 342 658	17.04.2025
WIG.MS-BAS	12 400,31	1,53%	12 256,47	12 400,31	12 194,94	12 213,82	100 901 430	17.04.2025
WIG.MS-ECM	8 222,28	2,06%	8 060,12	8 232,51	8 049,47	8 056,47	405 383 124	17.04.2025
WIG.MS-FIN	18 893,16	1,03%	18 817,99	19 144,07	18 780,36	18 700,98	414 999 716	17.04.2025
WIG-ODZIEZ	12 097,82	0,37%	12 146,89	12 304,50	12 035,41	12 053,07	112 515 167	17.04.2025
WIGtechTR	16 499,83	0,78%	16 373,58	16 499,83	16 346,28	16 372,42	103 256 147	17.04.2025
WIG-Ukrain	519,08	-1,49%	525,16	525,16	519,08	526,95	932 415	17.04.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6800	0,75%	2,6300	2,7200	2,6300	13 403	35 696	17.04.2025	Reklama
08OCTAVA (08N)	0,9100	-	-	-	-	-	-	17.04.2025
11BIT (11B)	209,0000	-0,48%	210,0000	211,0000	204,4000	12 634	2 634 148	17.04.2025
3RGAMES (3RG)	0,5600	-1,41%	0,5680	0,5800	0,5520	161 459	90 846	17.04.2025
4MASS (4MS)	5,8700	-0,68%	5,9100	5,9200	5,8300	12 752	75 189	17.04.2025
ABPL (ABE)	98,0000	2,08%	96,4000	98,2000	95,7000	240	23 332	17.04.2025
ACAUTOGAZ (ACG)	31,7000	0,32%	31,7000	31,8000	31,4000	545	17 270	17.04.2025
ACTION (ACT)	19,9000	0,10%	19,8600	19,9000	19,8000	9 333	185 482	17.04.2025
ADIUVO (ADV)	1,0750	0,47%	1,0800	1,1850	1,0400	445 515	499 317	17.04.2025
AGORA (AGO)	9,6800	-0,21%	9,6600	9,7000	9,5600	7 051	68 151	17.04.2025
AGROTON (AGT)	5,0800	0,40%	5,0800	5,1000	4,9300	3 819	19 028	17.04.2025
AIGAMES (ALG)	0,9680	2,76%	0,9420	0,9740	0,9220	16 318	15 326	17.04.2025
AILLERON (ALL)	23,3500	4,71%	22,3000	24,0000	21,6000	137 177	3 043 396	17.04.2025
AIRWAY (AWM)	0,2790	3,33%	0,2660	0,2800	0,2655	175 994	48 600	17.04.2025
ALIOR (ALR)	106,2500	2,31%	103,8500	108,0500	103,8500	400 073	42 521 701	17.04.2025
ALLEGRO (ALE)	31,1000	0,71%	30,7500	31,2900	30,6200	3 619 677	112 486 553	17.04.2025
ALTA (AAT)	2,1700	6,90%	2,0700	2,1700	2,0700	7 475	15 641	17.04.2025
ALTUSTFI (ALI)	2,4000	4,80%	2,2900	2,4000	2,2600	7 853	18 311	17.04.2025
AMBRA (AMB)	21,6000	0,70%	21,5500	21,7500	21,4000	3 866	83 485	17.04.2025
AMICA (AMC)	63,8000	2,57%	62,8000	63,8000	62,7000	1 506	95 360	17.04.2025
AMPLI (APL)	1,0500	-	-	-	-	-	-	17.04.2025
AMREST (EAT)	16,5400	1,72%	16,1000	16,8800	16,1000	64 599	1 068 003	17.04.2025
ANSWEAR (ANR)	28,0000	0,18%	28,0000	28,0000	27,7000	4 912	137 280	17.04.2025
APATOR (APT)	17,7200	2,19%	17,3000	17,7400	17,2800	9 715	169 387	17.04.2025
APLISENS (APN)	18,9500	0,00%	18,9500	18,9500	18,9500	19	360	17.04.2025
APSENERGY (APE)	3,2300	3,53%	3,2400	3,2500	3,1200	3 837	12 329	17.04.2025
ARCHICOM (ARH)	41,9000	0,00%	42,5000	42,5000	40,9000	346	14 477	17.04.2025
ARCTIC (ATC)	15,1000	1,07%	14,9400	15,1000	14,8800	19 637	294 351	17.04.2025
ARTIFEX (ART)	15,8600	2,32%	15,4000	15,8600	15,4000	2 339	36 560	17.04.2025
ASBIS (ASB)	23,8400	-0,67%	24,0000	24,1400	23,6400	49 266	1 177 814	17.04.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17.04.2025
ASSECOBS (ABS)	78,0000	2,09%	77,0000	78,0000	76,8000	1 747	135 801	17.04.2025
ASSECOPOL (ACP)	151,5000	1,95%	148,0000	151,5000	147,4000	58 303	8 783 354	17.04.2025
ASSECOSEE (ASE)	58,5000	0,69%	58,3000	58,8000	57,7000	3 158	184 127	17.04.2025
ASTARTA (AST)	50,7000	-0,98%	51,3000	51,4000	50,7000	4 721	241 062	17.04.2025
ATAL (1AT)	59,9000	1,70%	59,0000	60,7000	58,9000	7 446	445 507	17.04.2025
ATENDE (ATD)	2,9100	2,46%	2,8300	2,9400	2,8300	27 472	79 956	17.04.2025
ATLANTAPL (ATP)	18,5500	1,92%	18,2500	18,5500	18,2500	456	8 416	17.04.2025
ATLANTIS (ATS)	2,0000	-9,91%	2,2200	2,2200	2,0000	38 482	77 861	17.04.2025
ATMGRUPA (ATG)	3,8800	-0,26%	3,8900	3,8900	3,8800	2 468	9 583	17.04.2025
ATREM (ATR)	24,4000	1,24%	24,5000	24,9000	24,1000	5 112	124 801	17.04.2025
AUTOPARTN (APR)	18,1000	3,19%	17,5400	18,4000	17,5400	264 423	4 752 650	17.04.2025
BBIDEV (BBD)	5,5500	0,00%	5,5500	5,5500	5,3500	896	4 907	17.04.2025
BEDZIN (BDZ)	25,8000	0,58%	25,6500	25,8000	24,8000	3 469	86 988	17.04.2025
BENEFIT (BFT)	3 050,0000	3,04%	2 950,0000	3 095,0000	2 950,0000	5 968	18 179 455	17.04.2025
BEST (BST)	31,0000	-3,13%	32,0000	32,0000	31,0000	805	25 668	17.04.2025
BETACOM (BCM)	4,3400	-3,13%	4,3800	4,3800	4,3400	3 460	15 079	17.04.2025
BIGCHEESE (BCS)	12,3000	1,49%	12,3000	12,3000	12,1200	1 238	15 121	17.04.2025
BIOCELTIX (BCX)	119,0000	2,59%	116,0000	123,0000	115,8000	22 974	2 756 652	17.04.2025
BIOMAXIMA (BMX)	12,7500	3,24%	12,3500	12,7500	12,3000	4 017	50 550	17.04.2025
BIOMEDLUB (BML)	4,3950	-0,79%	4,3550	4,4300	4,3250	75 608	328 951	17.04.2025
BIOPLANET (BIP)	18,0000	0,00%	17,7000	18,0000	17,6000	202	3 631	17.04.2025
BIOTON (BIO)	3,6600	0,55%	3,5900	3,6600	3,5600	74 544	269 769	17.04.2025
BLOOBER (BLO)	29,7000	4,58%	29,0000	29,7000	28,3000	17 949	524 132	17.04.2025
BNPPPL (BNP)	105,5000	2,43%	105,0000	106,5000	100,0000	14 201	1 479 029	17.04.2025
BOGDANKA (LWB)	21,8000	4,31%	21,0000	21,8500	20,7000	113 896	2 437 181	17.04.2025
BOOMBIT (BBT)	6,8400	1,79%	6,7200	6,8600	6,7000	1 361	9 153	17.04.2025
BORYSZEW (BRS)	4,7000	2,17%	4,6000	4,8400	4,6000	94 998	451 272	17.04.2025
BOS	10,9800	0,00%	10,9600	11,0000	10,8400	10 767	118 186	17.04.2025
BOWIM (BOW)	4,5900	-2,55%	4,6900	4,7100	4,5600	13 369	61 801	17.04.2025
BRAND24 (B24)	52,0000	-3,35%	53,8000	53,8000	51,2000	612	31 720	17.04.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17.04.2025
BUDIMEX (BDX)	629,6000	-0,22%	631,0000	640,4000	620,8000	79 988	50 371 747	17.04.2025
BUMECH (BMC)	7,9500	-0,13%	8,0700	8,1100	7,9300	7 306	58 882	17.04.2025
CAPITAL (CPA)	0,1900	-	-	-	-	-	-	17.04.2025
CAPITEA (CAP)	0,4525	-1,42%	0,4515	0,4580	0,4440	38 237	17 161	17.04.2025
CAPTORTX (CTX)	35,4000	5,36%	33,4000	35,4000	33,4000	11 827	406 063	17.04.2025
CASPAR (CSR)	5,6000	3,70%	5,4000	5,7000	5,4000	1 968	10 809	17.04.2025
CAVATINA (CAV)	14,6000	0,00%	14,6000	14,6000	14,6000	363	5 300	17.04.2025
CCC	229,4000	-0,69%	230,0000	233,7000	227,4000	263 566	60 528 415	17.04.2025
Reklama
CCENERGY (CCE)	0,2520	-18,71%	0,2520	0,2520	0,2520	600	151	17.04.2025	Reklama
CDPROJEKT (CDR)	221,6000	0,50%	220,0000	222,8000	217,2000	153 822	34 049 802	17.04.2025
CDRL (CDL)	11,1000	0,00%	11,4000	11,4000	11,1000	211	2 385	17.04.2025
CELTIC (CPD)	2,5900	0,00%	2,5900	2,5900	2,5900	27	70	17.04.2025
CEZ	195,1000	-0,26%	195,8000	195,8000	195,1000	74	14 470	17.04.2025
CFI	0,1580	1,28%	0,1580	0,1580	0,1580	10 402	1 644	17.04.2025
CIGAMES (CIG)	1,7040	0,35%	1,6860	1,7060	1,6800	89 400	151 438	17.04.2025
CITYSERV (CTS)	5,7500	-	-	-	-	-	-	17.04.2025
CLNPHARMA (CLN)	24,0500	-1,84%	24,3000	24,5500	24,0500	11 605	282 716	17.04.2025
CLOUD (CLD)	43,0000	0,23%	44,9000	44,9000	43,0000	259	11 431	17.04.2025
COALENERG (CLE)	2,6500	-0,38%	2,7200	2,7200	2,6000	151 850	403 350	17.04.2025
COGNOR (COG)	7,9600	0,89%	7,8900	7,9750	7,6550	68 586	534 391	17.04.2025
COLUMBUS (CLC)	9,3800	-1,26%	9,5000	9,7000	9,1600	161 842	1 535 708	17.04.2025
COMP (CMP)	212,0000	1,92%	210,0000	215,0000	210,0000	1 086	230 267	17.04.2025
COMPERIA (CPL)	4,7000	-	-	-	-	-	-	17.04.2025
COMPREMUM (CPR)	1,0800	0,93%	1,0800	1,0950	1,0600	13 050	14 094	17.04.2025
CORMAY (CRM)	0,5160	0,39%	0,5100	0,5160	0,5000	39 721	20 079	17.04.2025
CPIEUROPE (CPI)	76,3000	-	-	-	-	-	-	17.04.2025
CREEPYJAR (CRJ)	365,0000	0,27%	364,0000	365,0000	354,0000	267	96 946	17.04.2025
CREOTECH (CRI)	281,0000	6,04%	272,0000	281,5000	267,0000	28 069	7 807 713	17.04.2025
CYBERFLKS (CBF)	142,0000	1,00%	140,6000	143,0000	139,2000	6 904	977 359	17.04.2025
CYFRPLSAT (CPS)	17,5100	0,06%	17,6000	17,6200	17,3450	586 320	10 243 479	17.04.2025
CZTOREBKA (CZT)	0,4500	0,00%	0,4500	0,4500	0,4500	4 603	2 071	17.04.2025
DADELO (DAD)	25,3000	1,61%	24,9000	25,4000	24,5000	2 019	50 712	17.04.2025
DATAWALK (DAT)	89,0000	10,19%	83,0000	89,5000	82,5500	59 811	5 130 138	17.04.2025
DBENERGY (DBE)	13,9500	1,45%	13,7000	13,9500	13,7000	512	7 110	17.04.2025
DEBICA (DBC)	83,5000	0,00%	83,5000	83,5000	82,9000	1 261	104 855	17.04.2025
DECORA (DCR)	72,8000	1,68%	71,6000	73,6000	71,0000	1 547	112 336	17.04.2025
DEKPOL (DEK)	52,0000	0,78%	52,4000	53,0000	51,6000	1 169	61 042	17.04.2025
DELKO (DEL)	6,8400	0,00%	6,8200	6,8400	6,7400	5 427	36 776	17.04.2025
DEVELIA (DVL)	7,1200	-0,42%	7,1500	7,1500	7,0600	21 867	155 485	17.04.2025
DGA	17,2000	-6,27%	18,0000	18,0000	17,2000	812	13 986	17.04.2025
DIAG (DIA)	148,2000	0,14%	147,5000	149,8000	147,0500	96 635	14 334 797	17.04.2025
DIGITANET (DIG)	67,2000	-0,44%	65,2000	67,8000	65,1000	2 481	166 559	17.04.2025
DIGITREE (DTR)	11,9000	2,59%	11,9000	11,9000	11,9000	1	12	17.04.2025
DINOPL (DNP)	508,2000	3,19%	492,5000	511,4000	492,5000	313 306	158 878 273	17.04.2025
DMGROUP (DMG)	4,1100	-9,07%	4,2800	4,4800	4,0000	74 080	305 390	17.04.2025
DOMDEV (DOM)	217,5000	1,16%	215,0000	218,0000	211,0000	1 068	230 088	17.04.2025
DRAGOENT (DGE)	21,6000	-1,37%	21,1000	21,6000	21,0000	440	9 275	17.04.2025
ECHO (ECH)	4,6400	-0,22%	4,7000	4,7600	4,5800	11 776	55 500	17.04.2025
EDINVEST (EDI)	6,3000	0,64%	6,2600	6,3000	6,2600	1 097	6 887	17.04.2025
EFEKT (EFK)	6,0000	0,00%	6,0000	6,0000	6,0000	100	600	17.04.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17.04.2025
ELEKTROTI (ELT)	48,9000	4,71%	46,5000	49,5500	46,1500	35 763	1 732 451	17.04.2025
ELKOP (EKP)	0,5480	-	-	-	-	-	-	17.04.2025
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	17.04.2025
ENAP (ENP)	2,3000	-	-	-	-	-	-	17.04.2025
ENEA (ENA)	13,1900	-0,83%	13,2700	13,3400	13,0900	302 571	3 986 062	17.04.2025
ENELMED (ENE)	19,5000	0,00%	19,5000	19,5000	19,5000	18	351	17.04.2025
ENERGA (ENG)	11,4000	2,15%	11,0400	11,4800	11,0400	83 052	933 982	17.04.2025
ENERGOINS (ENI)	1,9400	-0,26%	1,9350	1,9600	1,8700	12 041	23 167	17.04.2025
ENTER (ENT)	60,5000	1,68%	60,5000	61,1000	60,0000	3 427	208 168	17.04.2025
EQUNICO (EQU)	0,7320	0,55%	0,7280	0,7320	0,7000	6 025	4 357	17.04.2025
ERBUD (ERB)	38,1000	2,28%	37,7500	38,4000	37,2500	1 831	69 042	17.04.2025
ERG	48,0000	4,35%	46,0000	48,0000	46,0000	198	9 145	17.04.2025
ESOTIQ (EAH)	33,6000	4,02%	32,3000	33,6000	32,0000	2 152	71 028	17.04.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	17.04.2025
EUCO (EUC)	3,0000	-7,12%	3,1300	3,2100	2,8700	782 437	2 394 612	17.04.2025
EUROCASH (EUR)	10,4600	5,13%	9,9900	10,5300	9,9400	556 078	5 727 023	17.04.2025
EUROHOLD (EHG)	2,5600	0,00%	2,5600	2,5600	2,5600	30	77	17.04.2025
EUROTEL (ETL)	17,8500	0,28%	17,8000	18,0000	17,7500	2 936	52 367	17.04.2025
FABRITY (FAB)	27,3000	2,63%	27,5000	27,7000	27,0000	850	23 228	17.04.2025
FASING (FSG)	11,8000	1,72%	11,4000	11,8000	11,4000	11	129	17.04.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17.04.2025
FEERUM (FEE)	9,9200	-0,60%	9,9800	9,9800	9,5800	62	595	17.04.2025
FERRO (FRO)	33,1000	1,53%	32,6000	33,3000	32,2000	2 557	83 603	17.04.2025
FMG	95,8000	-0,21%	99,2000	99,2000	93,8000	6	570	17.04.2025
FON	1,7500	-	-	-	-	-	-	17.04.2025
FORTE SA (FTE)	27,9000	6,08%	26,0000	27,9000	25,9000	5 313	143 614	17.04.2025
GAMEOPS (GOP)	16,6400	3,87%	16,6800	16,6800	16,1000	660	10 745	17.04.2025
Reklama
GAMFACTOR (GIF)	11,1000	0,45%	11,2500	11,4000	10,8000	25 120	277 689	17.04.2025	Reklama
GENOMTEC (GMT)	7,3800	-1,60%	7,4900	7,4900	7,3500	15 832	117 019	17.04.2025
GETIN (GTN)	0,6260	2,45%	0,6070	0,6260	0,6070	131 412	81 369	17.04.2025
GIGROUP (GIG)	1,8000	0,00%	1,8000	1,8000	1,7900	296	532	17.04.2025
GOBARTO (GOB)	23,2000	-0,43%	23,2000	24,3000	23,2000	456	10 690	17.04.2025
GPW	45,7800	0,66%	45,3000	46,2000	45,3000	25 341	1 164 719	17.04.2025
GREENX (GRX)	1,9050	0,26%	1,8860	1,9100	1,8640	345 906	651 406	17.04.2025
GRENEVIA (GEA)	2,5850	0,58%	2,5700	2,6000	2,5600	21 088	54 360	17.04.2025
GRODNO (GRN)	10,2500	3,54%	9,9800	10,4500	9,8000	3 735	38 381	17.04.2025
GRUPAAZOTY (ATT)	20,1400	-1,76%	20,6200	20,6200	20,0000	56 370	1 139 461	17.04.2025
GRUPRACUJ (GPP)	58,0000	3,39%	56,8000	58,9000	55,9000	28 890	1 683 162	17.04.2025
GTC	3,8800	0,00%	3,8700	3,8800	3,8200	2 157	8 300	17.04.2025
HANDLOWY (BHW)	113,6000	1,43%	111,4000	114,8000	111,4000	40 785	4 636 597	17.04.2025
HARPER (HRP)	4,2600	1,91%	4,1800	4,2600	4,1800	1 333	5 600	17.04.2025
HELIO (HEL)	28,0000	15,23%	24,4000	28,0000	24,4000	4 454	114 368	17.04.2025
HERKULES (HRS)	0,8740	0,46%	0,8700	0,8760	0,8540	14 221	12 328	17.04.2025
HMINWEST (HMI)	48,0000	3,23%	48,0000	48,0000	48,0000	67	3 216	17.04.2025
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	17.04.2025
HUUUGE-S144 (HUGE)	18,8800	-7,00%	19,2000	19,3600	18,6400	111 476	2 111 475	17.04.2025
HYDROTOR (HDR)	21,8000	-3,11%	22,5000	22,5000	20,8000	1 345	29 048	17.04.2025
IALBGR (IAG)	0,2400	-	-	-	-	-	-	17.04.2025
IBSM (IBS)	72,4000	0,00%	72,4000	72,4000	72,4000	1	72	17.04.2025
IDMPL (IDM)	0,7400	13,85%	0,6900	0,7500	0,6600	27 787	19 455	17.04.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17.04.2025
IFIRMA (IFI)	23,3500	1,97%	22,9000	23,3500	22,6000	1 355	31 009	17.04.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	17.04.2025
IMCOMPANY (IMC)	27,2000	-2,51%	29,0000	29,0000	27,2000	2 110	59 544	17.04.2025
IMMOBILE (GKI)	2,1400	0,00%	2,1400	2,1600	2,1100	20 278	43 388	17.04.2025
IMPERIO (IMP)	1,1100	0,91%	1,1000	1,1100	1,1000	36	40	17.04.2025
IMS	3,6000	0,56%	3,5800	3,6200	3,5800	13 422	48 265	17.04.2025
INC	2,5900	4,44%	2,5000	2,7000	2,4800	46 961	120 045	17.04.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17.04.2025
INGBSK (ING)	322,0000	0,31%	320,0000	325,0000	319,0000	6 437	2 073 096	17.04.2025
INPRO (INP)	7,1500	0,70%	7,1000	7,1500	7,0000	1 606	11 402	17.04.2025
INSTALKRK (INK)	38,0000	1,60%	37,4000	39,0000	37,4000	770	29 362	17.04.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17.04.2025
INTERBUD (ITB)	2,1100	6,03%	1,9900	2,1100	1,9500	143 605	291 840	17.04.2025
INTERCARS (CAR)	538,0000	0,94%	536,0000	543,0000	534,0000	2 716	1 463 359	17.04.2025
INTERSPPL (IPO)	0,3450	1,47%	0,3540	0,3540	0,3300	28 167	9 455	17.04.2025
INTROL (INL)	8,0800	0,00%	8,0600	8,0800	8,0200	1 690	13 630	17.04.2025
IPOPEMA (IPE)	3,0600	3,73%	2,9200	3,0600	2,9100	8 615	25 419	17.04.2025
IZOBLOK (IZB)	35,6000	4,71%	34,0000	35,6000	34,0000	19	648	17.04.2025
IZOLACJA (IZO)	3,5000	-2,23%	3,5800	3,5800	3,4300	729	2 516	17.04.2025
IZOSTAL (IZS)	2,6900	-0,37%	2,6900	2,6900	2,6500	9 658	25 851	17.04.2025
JRH	5,9400	3,85%	5,9600	5,9600	5,7000	1 979	11 716	17.04.2025
JSW	23,2800	-0,09%	23,2900	23,2900	22,9300	107 330	2 483 683	17.04.2025
JWWINVEST (JWW)	2,9000	-1,36%	2,9500	2,9500	2,8500	3 256	9 407	17.04.2025
KCI	0,8860	-1,34%	0,8980	0,8980	0,8820	5 141	4 555	17.04.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17.04.2025
KERNEL (KER)	17,3400	2,12%	16,9800	17,4400	16,9200	6 791	117 099	17.04.2025
KETY (KTY)	809,0000	1,63%	793,5000	811,0000	793,5000	12 195	9 822 396	17.04.2025
KGHM (KGH)	114,1500	0,13%	114,0000	115,3500	113,8000	449 271	51 404 574	17.04.2025
KGL	14,2000	0,71%	14,2000	14,2000	14,2000	1	14	17.04.2025
KINOPOL (KPL)	18,3000	0,83%	18,4000	18,4000	18,0500	2 759	50 291	17.04.2025
KOGENERA (KGN)	48,1000	2,12%	47,6500	48,5000	47,1000	6 202	297 211	17.04.2025
KOMPAP (KMP)	23,0000	-	-	-	-	-	-	17.04.2025
KOMPUTRON (KOM)	4,7900	-2,24%	4,7500	4,9000	4,7500	156	744	17.04.2025
KPPD (KPD)	27,6000	-3,50%	27,6000	27,6000	27,6000	50	1 380	17.04.2025
KRAKCHEM (KCH)	1,0900	2,83%	1,0600	1,1200	1,0500	31 996	33 736	17.04.2025
KREDYTIN (KRI)	17,4000	-	-	-	-	-	-	17.04.2025
KRKA (KRK)	744,0000	1,64%	732,0000	744,0000	732,0000	37	27 234	17.04.2025
KRUK (KRU)	375,0000	0,11%	375,4000	381,6000	374,5000	26 864	10 109 964	17.04.2025
KRVITAMIN (KVT)	9,6000	-0,21%	9,1200	9,6200	9,1200	1 165	10 945	17.04.2025
KSGAGRO (KSG)	3,2500	-2,11%	3,3200	3,3200	3,1000	35 125	110 566	17.04.2025
LABOPRINT (LAB)	15,3000	-	-	-	-	-	-	17.04.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	17.04.2025
LARQ (LRQ)	1,8100	-1,09%	1,8300	1,8600	1,8100	15 081	27 642	17.04.2025
LENA (LEN)	2,9600	0,34%	2,9200	2,9700	2,9000	5 255	15 320	17.04.2025
LENTEX (LTX)	7,6000	3,54%	7,3200	7,8000	7,3200	14 123	107 837	17.04.2025
LESS (LES)	0,2380	3,93%	0,2290	0,2420	0,2290	201 048	47 463	17.04.2025
Reklama
LIBET (LBT)	1,5000	-5,66%	1,6400	1,6400	1,4900	42 482	64 389	17.04.2025	Reklama
LOKUM (LKD)	21,4000	-0,47%	21,6000	21,6000	20,8000	1 146	24 068	17.04.2025
LPP	15 610,0000	1,00%	15 500,0000	15 910,0000	15 460,0000	2 489	39 109 085	17.04.2025
LSISOFT (LSI)	15,5000	-2,52%	15,9000	15,9000	15,5000	1 000	15 553	17.04.2025
LUBAWA (LBW)	11,5300	0,26%	11,6500	11,9300	11,1800	965 489	11 216 295	17.04.2025
MABION (MAB)	9,9900	-2,25%	10,1400	10,2400	9,9600	62 443	628 634	17.04.2025
MAKARONPL (MAK)	19,0400	-0,73%	19,1800	19,1800	19,0200	1 167	22 326	17.04.2025
MANGATA (MGT)	62,8000	-1,57%	63,8000	63,8000	62,2000	11	688	17.04.2025
MANYDEV (MAN)	0,6100	-6,15%	0,6100	0,6100	0,6100	1 034	631	17.04.2025
MARVIPOL (MVP)	6,9600	1,16%	6,8800	6,9800	6,8800	4 681	32 546	17.04.2025
MAXCOM (MXC)	7,4600	0,00%	7,4600	7,4600	7,4000	433	3 224	17.04.2025
MBANK (MBK)	794,4000	2,16%	785,0000	807,6000	781,4000	16 015	12 749 652	17.04.2025
MBWS (MBW)	13,0000	-	-	-	-	-	-	17.04.2025
MCI	24,8000	0,40%	25,1000	25,3000	24,6000	6 384	159 705	17.04.2025
MDIENERGIA (MDI)	1,3100	0,38%	1,3100	1,3100	1,3100	1	1	17.04.2025
MEDICALG (MDG)	24,7500	3,99%	23,5500	25,0000	23,0000	22 123	531 480	17.04.2025
MEDINICE (ICE)	8,0500	0,63%	7,8400	8,0800	7,7600	12 136	96 782	17.04.2025
MEGARON (MEG)	5,8500	-	-	-	-	-	-	17.04.2025
MENNICA (MNC)	25,0000	-0,79%	25,3000	25,3000	24,3000	1 044	25 870	17.04.2025
MERCATOR (MRC)	43,1000	1,41%	42,7500	43,3000	42,5000	6 734	287 980	17.04.2025
MERCOR (MCR)	24,5000	0,00%	24,5000	24,6000	24,3000	381	9 288	17.04.2025
MEXPOLSKA (MEX)	3,4000	-2,58%	3,4200	3,4200	3,3200	6 558	22 213	17.04.2025
MFO	30,3000	-0,66%	30,6000	30,6000	30,0000	5 020	152 089	17.04.2025
MILKILAND (MLK)	2,0800	0,97%	2,0000	2,0800	2,0000	48 691	98 865	17.04.2025
MILLENNIUM (MIL)	14,2500	2,37%	13,9400	14,3900	13,8900	1 402 995	19 962 867	17.04.2025
MIRACULUM (MIR)	0,7840	0,51%	0,7840	0,7840	0,7840	10	8	17.04.2025
MIRBUD (MRB)	13,0500	-1,44%	13,1600	13,2900	12,9200	103 168	1 347 257	17.04.2025
MLPGROUP (MLG)	84,0000	-1,18%	84,0000	84,0000	80,8000	381	31 919	17.04.2025
MLSYSTEM (MLS)	15,0000	7,14%	15,1200	15,5600	14,8400	67 606	1 022 598	17.04.2025
MOBRUK (MBR)	300,5000	-0,50%	303,5000	304,0000	299,0000	2 769	833 946	17.04.2025
MOJ	1,6000	-	-	-	-	-	-	17.04.2025
MOL	30,1800	0,40%	30,3800	30,4400	30,0600	1 554	46 953	17.04.2025
MOLECURE (MOC)	8,0400	-0,74%	8,1000	8,1200	7,8800	10 484	83 926	17.04.2025
MONNARI (MON)	4,8000	2,56%	4,6500	4,8000	4,6500	4 174	19 784	17.04.2025
MOSTALPLC (MSP)	14,5000	3,20%	14,3000	14,6000	14,0500	3 189	45 957	17.04.2025
MOSTALWAR (MSW)	6,8600	-2,00%	7,1200	7,1200	6,8000	7 930	54 546	17.04.2025
MOSTALZAB (MSZ)	5,7000	2,33%	5,4800	5,7300	5,4200	106 506	601 013	17.04.2025
MOVIEGAME (MOV)	16,4000	0,74%	16,2200	16,4200	16,1200	1 014	16 441	17.04.2025
MURAPOL (MUR)	38,5500	0,78%	38,5000	38,8000	38,0000	6 774	260 585	17.04.2025
MUZA (MZA)	13,8500	-	-	-	-	-	-	17.04.2025
MWTRADE (MWT)	3,1800	0,00%	3,1800	3,1800	3,1800	1	3	17.04.2025
NANOGROUP (NNG)	3,5400	11,15%	3,1900	3,5600	3,1150	427 035	1 473 648	17.04.2025
NEUCA (NEU)	680,0000	1,34%	672,0000	690,0000	672,0000	1 006	684 507	17.04.2025
NEWAG (NWG)	66,0000	0,00%	66,0000	66,8000	65,0000	4 987	328 576	17.04.2025
NEXITY (NXG)	1,3300	-4,32%	1,4400	1,4500	1,3200	4 070	5 578	17.04.2025
NOCTILUCA (NCL)	100,5000	0,50%	98,2000	101,0000	97,8000	1 191	117 986	17.04.2025
NOVATURAS (NTU)	7,7800	-	-	-	-	-	-	17.04.2025
NOVAVISGR (NVG)	1,4860	1,09%	1,4700	1,4900	1,4100	53 326	77 225	17.04.2025
NOVITA (NVT)	111,5000	2,76%	108,5000	111,5000	108,5000	19	2 089	17.04.2025
NTCAPITAL (NTC)	0,9660	3,65%	0,9380	0,9740	0,9200	36 162	34 011	17.04.2025
NTTSYSTEM (NTT)	8,5400	-1,61%	8,3400	8,8000	8,3400	96	828	17.04.2025
ODLEWNIE (ODL)	9,0200	-2,80%	9,3000	9,3000	8,8800	10 093	90 702	17.04.2025
ONDE (OND)	10,6000	-1,12%	10,5600	10,7200	10,3800	29 007	304 999	17.04.2025
ONESANO (ONO)	0,9640	5,24%	0,9460	0,9660	0,9160	2 859	2 711	17.04.2025
OPONEO.PL (OPN)	100,0000	1,21%	98,8000	101,0000	97,6000	3 321	329 637	17.04.2025
OPTEAM (OPM)	3,9400	-	-	-	-	-	-	17.04.2025
ORANGEPL (OPL)	9,5360	0,95%	9,5400	9,5800	9,4700	1 364 355	12 975 570	17.04.2025
ORCOGROUP (OPG)	3,6600	-0,54%	3,6800	3,6800	3,6400	19 000	69 650	17.04.2025
ORZBIALY (OBL)	33,8000	1,20%	33,8000	33,8000	33,8000	34	1 149	17.04.2025
OTLOG (OTS)	15,4600	-1,28%	15,2200	15,4800	15,0200	1 476	22 653	17.04.2025
OTMUCHOW (OTM)	4,2400	0,00%	4,3800	4,3800	4,2400	9	39	17.04.2025
PAMAPOL (PMP)	2,7200	-1,09%	2,7400	2,7400	2,7200	74	203	17.04.2025
PANOVA (NVA)	13,9500	-0,36%	14,3000	14,3000	13,9000	2 280	31 781	17.04.2025
PASSUS (PAS)	40,8000	10,27%	37,4000	40,8000	37,2000	10 807	420 341	17.04.2025
PATENTUS (PAT)	3,2500	-2,99%	3,3500	3,3500	3,1800	23 821	76 647	17.04.2025
PBG	0,0180	-	-	-	-	-	-	17.04.2025
PBSFINANSE (PBF)	0,7000	-	-	-	-	-	-	17.04.2025
PCCEXOL (PCX)	2,2200	-0,45%	2,2400	2,2400	2,1700	62 238	136 401	17.04.2025
PCCROKITA (PCR)	72,1000	0,42%	71,4000	72,2000	71,4000	993	71 504	17.04.2025
PCFGROUP (PCF)	9,9800	2,36%	9,5200	9,9800	9,3500	45 540	436 133	17.04.2025
Reklama
PEKABEX (PBX)	19,5500	-0,51%	19,2000	19,6500	19,2000	7 588	147 798	17.04.2025	Reklama
PEKAO (PEO)	176,6000	0,91%	175,0000	179,9000	175,0000	710 460	126 051 247	17.04.2025
PEPCO (PCO)	16,3000	10,14%	14,8000	16,4400	14,8000	6 387 459	101 477 496	17.04.2025
PEPEES (PPS)	0,8600	0,00%	0,8650	0,8650	0,8250	1 520	1 263	17.04.2025
PGE	7,3900	1,09%	7,3460	7,4420	7,2940	3 121 185	23 015 133	17.04.2025
PGFGROUP (PGV)	0,8000	26,98%	0,6700	0,8000	0,6040	1 357 571	956 676	17.04.2025
PHARMENA (PHR)	4,3800	0,69%	4,3800	4,3800	4,2600	597	2 569	17.04.2025
PHN	10,8500	0,93%	10,8000	10,9500	10,5000	1 612	17 391	17.04.2025
PHOTON (PEN)	3,4400	0,58%	3,4200	3,4400	3,3800	3 232	11 005	17.04.2025
PKNORLEN (PKN)	63,7000	-0,25%	63,8000	64,4800	63,5800	1 638 034	104 789 225	17.04.2025
PKOBP (PKO)	70,6800	1,09%	70,0000	72,0000	69,8800	2 178 485	154 877 178	17.04.2025
PKPCARGO (PKP)	16,1100	-0,56%	16,1100	16,2000	15,8800	52 437	839 258	17.04.2025
PLAYWAY (PLW)	278,5000	-0,71%	282,0000	282,0000	277,0000	1 749	486 112	17.04.2025
PLAZACNTR (PLZ)	2,7150	2,84%	2,6250	2,7400	2,6250	17 516	47 227	17.04.2025
PMPG (PGM)	2,1900	0,00%	2,1900	2,1900	2,1900	1 561	3 419	17.04.2025
POLENERGIA (PEP)	65,6000	1,86%	65,0000	66,8000	64,8000	1 344	87 643	17.04.2025
POLICE (PCE)	8,8400	0,91%	8,7600	9,0400	8,7600	2 711	24 084	17.04.2025
POLIMEXMS (PXM)	3,8000	4,40%	3,6500	3,8900	3,5600	1 656 492	6 263 602	17.04.2025
POLTREG (PTG)	34,5000	0,29%	35,8000	36,4000	34,2000	227	7 815	17.04.2025
POLWAX (PWX)	1,2500	-1,57%	1,2900	1,3000	1,2450	145 406	182 587	17.04.2025
PRAGMAINK (PRI)	3,8000	0,00%	3,8000	3,8000	3,8000	5	19	17.04.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17.04.2025
PROCHEM (PRM)	25,6000	4,92%	24,5000	26,4000	24,4000	945	23 904	17.04.2025
PROJPRZEM (PJP)	16,0000	-0,93%	16,1500	16,1500	15,5000	480	7 493	17.04.2025
PROTEKTOR (PRT)	2,0300	1,50%	2,0000	2,1200	1,9850	368 855	750 266	17.04.2025
PTWP (PTW)	62,5000	1,63%	62,5000	62,5000	62,5000	2	125	17.04.2025
PULAWY (ZAP)	51,0000	-2,30%	50,6000	52,0000	50,6000	361	18 379	17.04.2025
PURE (PUR)	10,1900	1,29%	10,2000	10,4500	10,0200	22 035	223 587	17.04.2025
PZU	56,7200	0,75%	56,3200	56,9000	56,0600	1 172 877	66 425 025	17.04.2025
QUANTUM (QNT)	17,6000	-	-	-	-	-	-	17.04.2025
QUERCUS (QRS)	10,4000	0,00%	10,4500	10,5000	10,4000	16 155	168 956	17.04.2025
RAEN (RAE)	0,3540	-1,39%	0,3585	0,3585	0,3400	116 338	39 977	17.04.2025
RAFAKO (RFK)	1,2660	15,09%	1,1520	1,2660	1,1040	2 894 286	3 402 007	17.04.2025
RAFAMET (RAF)	13,3000	17,70%	11,1000	13,3000	11,1000	1 422	17 719	17.04.2025
RAINBOW (RBW)	142,2000	-0,35%	144,0000	144,3000	142,0000	23 758	3 398 303	17.04.2025
RANKPROGR (RNK)	4,5000	1,69%	4,4350	4,5100	4,3600	6 173	27 436	17.04.2025
RAWLPLUG (RWL)	17,1000	0,29%	17,1000	17,1000	17,1000	229	3 916	17.04.2025
REDAN (RDN)	0,0522	-7,45%	0,0522	0,0522	0,0522	37 324	1 948	17.04.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	17.04.2025
REINHOLD (RHD)	0,0550	-	-	-	-	-	-	17.04.2025
REINO (RNC)	1,0800	0,93%	1,0700	1,0800	1,0700	1 010	1 091	17.04.2025
RELPOL (RLP)	5,2400	2,34%	5,1200	5,2400	5,1200	1 305	6 721	17.04.2025
REMAK (RMK)	13,3000	0,00%	13,2500	13,3000	12,7500	290	3 822	17.04.2025
RENDER (RND)	79,0000	0,00%	79,0000	79,0000	79,0000	10	790	17.04.2025
ROPCZYCE (RPC)	25,1000	0,80%	24,4000	25,2000	24,1000	102	2 515	17.04.2025
RYVU (RVU)	28,4000	4,03%	27,2000	28,9000	26,7000	76 783	2 165 040	17.04.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17.04.2025
SANOK (SNK)	19,9500	0,25%	19,8500	20,0000	19,6000	5 524	109 379	17.04.2025
SANPL (SPL)	574,4000	2,94%	560,0000	580,0000	560,0000	78 251	44 996 141	17.04.2025
SANTANDER (SAN)	25,6100	-0,87%	26,0000	26,0000	25,2500	1 287	33 065	17.04.2025
SANWIL (SNW)	1,4450	-1,03%	1,4550	1,4600	1,4300	12 626	18 250	17.04.2025
SCPFL (SCP)	178,8000	-0,33%	180,0000	182,0000	178,0000	3 496	630 054	17.04.2025
SECOGROUP (SWG)	27,0000	-	-	-	-	-	-	17.04.2025
SEKO (SEK)	9,1600	0,22%	9,0800	9,1600	9,0600	1 123	10 229	17.04.2025
SELENAFM (SEL)	35,1000	3,24%	35,0000	36,0000	33,9000	8 123	283 362	17.04.2025
SELVITA (SLV)	30,4000	-0,33%	30,5000	30,7000	30,0000	8 882	268 455	17.04.2025
SERINUS (SEN)	1,1100	2,78%	1,0550	1,1300	1,0500	41 290	44 843	17.04.2025
SFINKS (SFS)	0,4500	3,45%	0,4120	0,4750	0,4000	258 075	114 708	17.04.2025
SHOPER (SHO)	41,7000	-0,71%	42,0000	42,0000	41,3000	5 881	244 340	17.04.2025
SILVAIR-REGS (SVRS)	2,9600	0,68%	2,9600	2,9600	2,9600	3	9	17.04.2025
SILVANO (SFG)	5,5000	0,36%	5,5000	5,5000	5,5000	50	275	17.04.2025
SIMFABRIC (SIM)	1,7620	0,92%	1,7460	1,7780	1,7300	6 179	10 809	17.04.2025
SKARBIEC (SKH)	24,0000	2,13%	23,5000	24,1000	23,3000	7 260	171 967	17.04.2025
SKYLINE (SKL)	1,7300	0,00%	1,7300	1,7300	1,7300	2 000	3 460	17.04.2025
SNIEZKA (SKA)	86,8000	2,12%	85,8000	86,8000	84,4000	220	18 908	17.04.2025
SOHODEV (SHD)	0,3080	0,00%	0,3080	0,3080	0,3080	5 000	1 540	17.04.2025
SONEL (SON)	16,3500	-0,30%	16,3500	16,6000	16,3000	179	2 938	17.04.2025
SOPHARMA (SPH)	13,0000	-	-	-	-	-	-	17.04.2025
SPYROSOFT (SPR)	413,0000	0,00%	413,0000	413,0000	408,0000	187	77 091	17.04.2025
STALEXP (STX)	3,0050	-5,21%	3,1500	3,1700	2,9650	759 886	2 310 937	17.04.2025
Reklama
STALPROD (STP)	264,0000	2,33%	259,0000	266,0000	259,0000	621	163 487	17.04.2025	Reklama
STALPROFI (STF)	8,6000	1,90%	8,4400	8,6000	8,4400	5 131	43 687	17.04.2025
STAPORKOW (ZUK)	3,2000	3,23%	3,1000	3,2000	3,1000	8 146	25 457	17.04.2025
STARHEDGE (SHG)	0,3000	-	-	-	-	-	-	17.04.2025
SUNEX (SNX)	7,2000	-0,83%	7,2600	7,3200	7,1000	16 713	120 586	17.04.2025
SYGNITY (SGN)	78,6000	-1,26%	79,6000	80,0000	78,6000	1 420	113 011	17.04.2025
SYNEKTIK (SNT)	203,6000	-0,88%	205,6000	208,0000	201,4000	16 081	3 277 898	17.04.2025
TALEX (TLX)	19,9000	0,00%	19,9000	21,0000	19,9000	1 042	20 790	17.04.2025
TARCZYNSKI (TAR)	133,0000	-2,56%	135,0000	135,0000	131,0000	1 002	132 911	17.04.2025
TATRY (TMR)	78,0000	-	-	-	-	-	-	17.04.2025
TAURONPE (TPE)	5,1180	6,58%	4,8040	5,1180	4,7800	3 976 940	20 011 976	17.04.2025
TBULL (TBL)	3,6000	-2,70%	3,6000	3,6000	3,6000	10	36	17.04.2025
TENDERHUT (THG)	5,8600	-0,68%	5,8600	5,8600	5,8600	20	117	17.04.2025
TERMOREX (TRR)	0,7050	2,17%	0,6900	0,7050	0,6900	150	104	17.04.2025
TESGAS (TSG)	2,6800	-0,37%	2,6800	2,6800	2,5800	13 676	36 041	17.04.2025
TEXT (TXT)	50,2000	-1,08%	50,8000	50,8000	49,9400	15 519	780 642	17.04.2025
TORPOL (TOR)	39,8000	2,05%	39,3000	39,8000	39,0000	9 144	359 860	17.04.2025
TOWERINV (TOW)	2,4650	0,20%	2,4000	2,4650	2,4000	1 057	2 544	17.04.2025
TOYA (TOA)	6,3700	1,59%	6,2700	6,4500	6,2600	30 524	194 351	17.04.2025
TRAKCJA (TRK)	2,2500	0,90%	2,2600	2,3450	2,1900	240 158	542 614	17.04.2025
TRANSPOL (TRN)	3,0000	0,00%	2,9900	3,0000	2,9500	4 293	12 837	17.04.2025
TRITON (TRI)	2,5000	-	-	-	-	-	-	17.04.2025
TSGAMES (TEN)	90,1000	0,78%	89,4000	90,7000	89,2000	16 256	1 460 468	17.04.2025
ULMA (ULM)	60,0000	-2,44%	60,5000	60,5000	60,0000	11	661	17.04.2025
ULTGAMES (ULG)	8,4000	1,94%	8,2000	8,8800	8,2000	4 244	35 489	17.04.2025
UNFOLD (UNF)	1,3700	0,00%	1,3700	1,3700	1,3700	3	4	17.04.2025
UNIBEP (UNI)	9,5000	1,06%	9,6400	9,6400	9,3000	3 839	36 489	17.04.2025
UNICREDIT (UCG)	211,2500	-0,82%	217,0000	217,1500	211,2500	123	26 694	17.04.2025
UNIMA (U2K)	7,5000	1,90%	7,4400	7,5000	7,2600	2 371	17 381	17.04.2025
UNIMOT (UNT)	155,0000	-2,27%	150,2000	155,0000	150,2000	3 169	485 432	17.04.2025
URTESTE (URT)	80,8000	-2,42%	81,0000	81,0000	79,0000	74	5 901	17.04.2025
VERCOM (VRC)	106,6000	-1,30%	107,0000	107,0000	105,4000	1 850	196 921	17.04.2025
VIGOPHOTN (VGO)	479,0000	1,48%	475,0000	489,0000	474,0000	1 195	572 885	17.04.2025
VINDEXUS (VIN)	10,5000	5,85%	9,7000	10,5000	9,7000	17 512	178 305	17.04.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	17.04.2025
VIVID (VVD)	0,6180	1,31%	0,6180	0,6240	0,6080	19 735	12 165	17.04.2025
VOTUM (VOT)	38,0000	0,66%	37,5000	38,1500	37,4000	9 209	349 160	17.04.2025
VOXEL (VOX)	138,0000	-0,29%	138,0000	139,2000	138,0000	1 286	178 286	17.04.2025
VRG	3,6400	0,83%	3,6300	3,6400	3,6000	36 290	131 052	17.04.2025
WARIMPEX (WXF)	2,8600	0,35%	2,8700	2,8700	2,7100	2 833	7 901	17.04.2025
WASKO (WAS)	1,8300	0,00%	1,8300	1,8300	1,8150	1 261	2 297	17.04.2025
WAWEL (WWL)	620,0000	-1,59%	626,0000	626,0000	620,0000	11	6 866	17.04.2025
WIELTON (WLT)	5,8500	-1,85%	5,9900	6,0000	5,7800	96 525	568 921	17.04.2025
WIKANA (WIK)	6,3000	0,80%	6,2500	6,4000	6,2500	7 924	50 382	17.04.2025
WINVEST (WIS)	0,2820	-6,00%	0,2820	0,2820	0,2820	375	106	17.04.2025
WIRTUALNA (WPL)	87,9000	1,97%	88,9000	89,0000	86,7000	1 947	171 308	17.04.2025
WITTCHEN (WTN)	19,9000	-0,50%	19,9200	20,0000	19,8600	28 970	578 081	17.04.2025
XPLUS (XPL)	3,2800	-0,61%	3,3000	3,3000	3,2000	32 979	105 697	17.04.2025
XTPL (XTP)	107,0000	-0,56%	106,2000	107,2000	104,0000	1 742	184 750	17.04.2025
XTRADEBDM (XTB)	78,6600	0,59%	78,1800	78,9600	78,0000	320 354	25 124 565	17.04.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	17.04.2025
ZABKA (ZAB)	20,9300	0,00%	20,7500	21,0700	20,7300	1 280 279	26 813 779	17.04.2025
ZAMET (ZMT)	0,8000	0,25%	0,7980	0,8020	0,7860	35 417	28 276	17.04.2025
ZEPAK (ZEP)	18,1800	1,00%	17,9600	18,3000	17,8600	22 582	409 556	17.04.2025
ZREMB (ZRE)	8,1300	6,83%	7,5800	8,8400	7,5200	639 406	5 326 136	17.04.2025
ZUE	8,9600	0,45%	8,9000	8,9600	8,8000	2 290	20 400	17.04.2025

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.