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	82 393,93	1,37%	81 586,98	82 755,30	81 510,52	81 281,34	1 787 227 642	17.04.2024
WIG20	2 432,32	1,66%	2 400,66	2 445,88	2 398,15	2 392,50	1 591 310 337	17.04.2024
WIG30	3 013,97	1,46%	2 978,70	3 030,19	2 978,14	2 970,56	1 674 584 772	17.04.2024
mWIG40	6 140,95	1,01%	6 120,37	6 160,18	6 086,71	6 079,34	135 977 954	17.04.2024
sWIG80	24 125,78	0,25%	24 080,48	24 147,64	24 028,22	24 066,03	49 699 690	17.04.2024
WIG-BANKI	13 232,45	2,44%	12 972,42	13 294,43	12 901,11	12 916,94	401 940 176	17.04.2024
WIG-BUDOW	8 273,19	-0,26%	8 285,51	8 323,49	8 185,51	8 294,78	41 282 397	17.04.2024
WIG-CHEMIA	9 833,76	0,97%	9 776,18	9 845,01	9 716,92	9 739,16	1 708 297	17.04.2024
WIG-ENERG	2 192,02	0,01%	2 195,46	2 216,92	2 169,11	2 191,71	42 943 568	17.04.2024
WIG-INFO	4 916,47	0,65%	4 886,38	4 919,89	4 865,71	4 884,57	23 785 947	17.04.2024
WIG-MEDIA	8 237,22	0,06%	8 296,43	8 296,43	8 163,38	8 232,39	3 153 196	17.04.2024
WIG-NRCHOM	4 291,18	1,61%	4 273,44	4 291,67	4 259,48	4 223,18	7 932 230	17.04.2024
WIG-PALIWA	6 912,22	2,69%	6 777,62	6 944,89	6 724,40	6 731,36	145 224 841	17.04.2024
WIG-Poland	85 956,32	1,38%	85 873,34	86 168,23	85 873,34	84 784,06	1 752 937 753	17.04.2024
WIG-SPOZYW	2 101,54	0,05%	2 110,60	2 114,36	2 084,52	2 100,47	934 341	17.04.2024
WIG20lev	468,31	3,31%	456,31	473,45	455,36	453,29	1 591 310 337	17.04.2024
WIG20short	3 202,27	-1,63%	3 245,35	3 248,76	3 183,82	3 255,39	1 591 310 337	17.04.2024
GPWB-B1Y3Y	1 168,91	0,09%	1 167,68	1 168,91	1 167,68	1 167,82	-	17.04.2024
GPWB-B1Y4Y	1 168,94	0,11%	1 167,51	1 168,94	1 167,51	1 167,61	-	17.04.2024
GPWB-B1Y5Y	1 164,17	0,14%	1 162,40	1 164,17	1 162,40	1 162,51	-	17.04.2024
GPWB-B3Y5Y	1 167,88	0,20%	1 165,48	1 167,88	1 165,48	1 165,57	-	17.04.2024
GPWB-B5Y	1 151,07	0,47%	1 147,22	1 151,07	1 147,22	1 145,69	-	17.04.2024
GPWB-BWZ	1 186,25	0,04%	1 185,95	1 186,25	1 185,95	1 185,77	-	17.04.2024
INNOVATOR	1 410,12	0,24%	1 409,86	1 410,12	1 409,86	1 406,72	242 711 094	17.04.2024
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	135 977 954	17.04.2024
mWIG40TR	9 035,01	1,01%	9 004,73	9 063,29	8 955,20	8 944,35	135 977 954	17.04.2024
mWIG40TRlv	11 451,41	2,01%	11 375,41	11 522,40	11 251,09	11 225,52	135 977 954	17.04.2024
mWIG40TRsh	2 914,62	-0,98%	2 924,58	2 940,89	2 905,31	2 943,59	135 977 954	17.04.2024
sWIG80dvp	52,61	0,00%	52,61	52,61	52,61	52,61	49 699 690	17.04.2024
sWIG80TR	35 266,52	0,25%	35 200,29	35 298,47	35 123,90	35 179,17	49 699 690	17.04.2024
WIG140	1 593,44	1,39%	1 577,76	1 600,76	1 575,95	1 571,56	1 776 987 981	17.04.2024
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	1 591 310 337	17.04.2024
WIG20TR	4 876,41	1,66%	4 812,98	4 903,61	4 807,92	4 796,58	1 591 310 337	17.04.2024
WIG20TRlev	3 719,98	3,31%	3 624,75	3 760,82	3 617,16	3 600,66	1 591 310 337	17.04.2024
WIG20TRsht	3 258,71	-1,63%	3 302,52	3 306,01	3 239,92	3 312,87	1 591 310 337	17.04.2024
WIG30TR	5 940,15	1,46%	5 870,65	5 972,12	5 869,54	5 854,60	1 674 584 772	17.04.2024
WIG-CEE	1 767,89	1,32%	1 769,43	1 770,15	1 767,89	1 744,89	894 833	17.04.2024
WIGdiv	1 697,43	1,38%	1 683,97	1 698,98	1 680,83	1 674,31	247 619 087	17.04.2024
WIG-ESG	13 664,39	1,42%	13 530,65	13 731,43	13 508,44	13 473,14	1 718 992 944	17.04.2024
WIG.GAMES	15 286,36	1,81%	15 083,02	15 347,93	14 968,74	15 014,17	43 712 529	17.04.2024
WIG-GORNIC	4 792,06	3,26%	4 649,96	4 816,33	4 649,96	4 640,80	147 472 249	17.04.2024
WIG-GRY	12 471,92	1,04%	12 394,49	12 507,37	12 318,69	12 342,95	46 632 072	17.04.2024
WIG-LEKI	2 782,78	0,30%	2 776,29	2 790,47	2 770,33	2 774,59	1 862 526	17.04.2024
WIG-MOTO	8 434,55	0,01%	8 618,96	8 618,96	8 426,86	8 433,36	3 692 924	17.04.2024
WIG.MS-BAS	11 454,14	1,73%	11 283,91	11 512,23	11 242,45	11 259,82	185 781 115	17.04.2024
WIG.MS-FIN	16 828,20	2,43%	16 493,13	16 924,97	16 409,47	16 429,14	415 472 350	17.04.2024
WIG-ODZIEZ	8 830,21	-0,41%	8 844,59	8 983,23	8 786,98	8 866,21	83 026 834	17.04.2024
WIGtech	11 772,64	0,44%	11 740,53	11 785,78	11 706,19	11 720,79	99 562 525	17.04.2024
WIGtechTR	13 082,37	0,44%	13 046,68	13 096,97	13 008,53	13 024,74	99 562 525	17.04.2024
WIG-Ukrain	210,69	-1,97%	214,56	214,56	210,69	214,93	517 412	17.04.2024

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,5600	3,49%	3,4650	3,6300	3,4100	39 474	139 836	17.04.2024	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	6	6	17.04.2024
11BIT (11B)	559,0000	4,10%	540,0000	567,0000	532,0000	3 780	2 080 854	17.04.2024
3RGAMES (3RG)	0,2140	-2,73%	0,2200	0,2230	0,2000	445 455	92 703	17.04.2024
ABPL (ABE)	88,0000	0,00%	88,0000	88,8000	86,2000	3 106	271 264	17.04.2024
ACAUTOGAZ (ACG)	29,8000	0,00%	29,9000	29,9000	29,5000	776	23 045	17.04.2024
ACTION (ACT)	20,0000	-0,25%	20,0000	20,0500	19,8000	11 540	230 452	17.04.2024
ADIUVO (ADV)	0,9120	-5,00%	0,9600	0,9600	0,9120	2 100	1 920	17.04.2024
AGORA (AGO)	11,3000	-0,70%	11,3400	11,3400	11,1800	10 679	119 755	17.04.2024
AGROTON (AGT)	3,0300	-0,33%	3,0000	3,0300	3,0000	9 758	29 275	17.04.2024
AIGAMES (ALG)	1,4900	1,36%	1,5000	1,5000	1,4900	372	555	17.04.2024
AILLERON (ALL)	15,1000	3,42%	14,8000	15,3000	14,7800	2 089	31 201	17.04.2024
AIRWAY (AWM)	0,2745	-1,26%	0,2780	0,2780	0,2710	106 982	29 130	17.04.2024
ALIOR (ALR)	101,3000	1,38%	99,3200	101,9000	98,4800	223 298	22 484 269	17.04.2024
ALLEGRO (ALE)	31,8900	1,64%	31,3750	33,4200	31,3000	15 704 552	512 104 933	17.04.2024
ALTA (AAT)	1,7650	-2,49%	1,8100	1,8100	1,7650	109	197	17.04.2024
ALTUSTFI (ALI)	3,5400	-1,67%	3,5400	3,5800	3,4800	45 809	160 440	17.04.2024
AMBRA (AMB)	28,2500	0,36%	28,2000	28,7000	28,2000	2 195	62 337	17.04.2024
AMICA (AMC)	71,2000	-1,11%	72,0000	72,5000	71,1000	2 784	199 691	17.04.2024
AMPLI (APL)	1,0300	-	-	-	-	-	-	17.04.2024
AMREST (EAT)	22,7500	-0,87%	22,8500	23,0500	22,6500	36 582	837 568	17.04.2024
ANSWEAR (ANR)	23,7000	0,85%	23,5000	23,7000	23,3500	5 387	127 047	17.04.2024
APATOR (APT)	14,2800	-0,56%	14,3000	14,4200	14,2000	6 877	98 070	17.04.2024
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	22,4000	2 510	56 469	17.04.2024
APSENERGY (APE)	3,5000	-0,28%	3,5000	3,5000	3,3800	216	735	17.04.2024
ARCHICOM (ARH)	33,0000	0,30%	32,9000	33,0000	31,8000	3 860	125 730	17.04.2024
ARCTIC (ATC)	21,0000	0,48%	20,9200	21,3600	20,8200	20 810	438 370	17.04.2024
ARTIFEX (ART)	29,6000	0,68%	29,5000	29,8000	29,0000	9 948	293 437	17.04.2024
ASBIS (ASB)	26,9200	1,97%	26,5000	26,9800	26,5000	26 473	708 766	17.04.2024
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17.04.2024
ASSECOBS (ABS)	61,0000	-1,61%	59,8000	62,0000	59,0000	5 463	332 246	17.04.2024
ASSECOPOL (ACP)	76,4500	0,66%	75,8000	77,2000	75,8000	69 688	5 329 644	17.04.2024
ASSECOSEE (ASE)	51,0000	-0,39%	51,2000	51,2000	50,0000	2 200	111 593	17.04.2024
ASTARTA (AST)	27,7000	-0,36%	27,9000	28,3000	27,3000	14 500	404 540	17.04.2024
ATAL (1AT)	59,4000	-0,50%	59,7000	61,0000	58,5000	11 943	720 615	17.04.2024
ATENDE (ATD)	3,0800	2,33%	3,0900	3,1000	3,0100	13 459	41 549	17.04.2024
ATLANTAPL (ATP)	19,8000	3,66%	19,5500	19,8000	19,1000	274	5 317	17.04.2024
ATLANTIS (ATS)	2,4300	-5,81%	2,5300	2,5800	2,4000	45 737	111 162	17.04.2024
ATMGRUPA (ATG)	3,1500	0,64%	3,1300	3,1500	3,1300	3 586	11 289	17.04.2024
ATREM (ATR)	12,4500	2,89%	12,1000	12,7500	11,9000	6 548	81 034	17.04.2024
AUTOPARTN (APR)	25,2500	3,91%	24,6500	25,6000	24,6500	98 201	2 473 103	17.04.2024
BAHOLDING (BAH)	0,1048	-	-	-	-	-	-	17.04.2024
BBIDEV (BBD)	4,1900	0,00%	4,1100	4,1900	4,1100	663	2 768	17.04.2024
BEDZIN (BDZ)	26,3500	1,35%	26,0000	27,2000	26,0000	2 742	72 405	17.04.2024
BENEFIT (BFT)	2 730,0000	1,11%	2 685,0000	2 770,0000	2 675,0000	4 416	12 039 315	17.04.2024
BEST (BST)	21,0000	-	-	-	-	-	-	17.04.2024
BETACOM (BCM)	5,7000	3,64%	5,6500	5,7000	5,4000	6 116	33 862	17.04.2024
BIGCHEESE (BCS)	23,9500	-2,24%	24,0000	24,4000	23,1000	5 858	138 247	17.04.2024
BIOCELTIX (BCX)	67,7000	-2,73%	69,7000	69,7000	67,3000	3 480	237 021	17.04.2024
BIOMAXIMA (BMX)	15,7000	3,63%	14,7500	15,7000	14,7500	2 660	40 776	17.04.2024
BIOMEDLUB (BML)	4,4300	0,23%	4,4300	4,4400	4,3900	68 367	301 666	17.04.2024
BIOPLANET (BIP)	23,8000	0,00%	23,8000	23,8000	23,8000	15	357	17.04.2024
BIOTON (BIO)	3,5000	0,14%	3,4900	3,5100	3,4900	8 911	31 220	17.04.2024
BLOOBER (BLO)	23,9500	-0,42%	24,0500	24,0500	23,5500	2 886	68 331	17.04.2024
BNPPPL (BNP)	102,0000	-0,49%	98,2000	103,5000	98,0000	110 564	11 276 317	17.04.2024
BOGDANKA (LWB)	32,2400	-1,47%	32,5800	32,6800	31,9400	70 018	2 259 109	17.04.2024
BOOMBIT (BBT)	11,3500	2,71%	11,0500	11,6500	11,0500	1 536	17 552	17.04.2024
BORYSZEW (BRS)	6,0400	-0,33%	6,0400	6,2900	6,0000	66 287	406 720	17.04.2024
BOS	15,6000	1,63%	15,3500	15,9000	15,3500	14 646	229 633	17.04.2024
BOWIM (BOW)	7,1000	1,43%	7,0000	7,2000	7,0000	17 679	125 267	17.04.2024
BRAND24 (B24)	48,5000	-2,41%	49,7000	50,0000	48,2000	5 575	273 726	17.04.2024
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17.04.2024
BUDIMEX (BDX)	688,5000	-0,51%	688,0000	694,0000	676,5000	44 004	30 225 964	17.04.2024
BUMECH (BMC)	12,2200	-0,65%	12,2000	12,2600	11,9200	2 298	27 839	17.04.2024
CAPITAL (CPA)	0,7500	2,04%	0,7350	0,7500	0,7350	4 943	3 635	17.04.2024
CAPITEA (CAP)	0,5800	0,00%	0,5620	0,5940	0,5620	332 733	192 965	17.04.2024
CAPTORTX (CTX)	81,8000	3,28%	81,6000	82,0000	79,4000	1 257	102 038	17.04.2024
CASPAR (CSR)	9,3000	2,76%	9,3000	9,3000	9,3000	2	19	17.04.2024
CAVATINA (CAV)	15,9000	-0,63%	15,6500	15,9000	15,6500	54	849	17.04.2024
CCC	80,1500	-0,62%	80,6500	82,3000	78,2000	325 803	26 145 112	17.04.2024
Reklama
CCENERGY (CCE)	0,3800	-	-	-	-	-	-	17.04.2024	Reklama
CDPROJEKT (CDR)	112,4500	0,81%	111,7500	113,1500	111,0500	326 580	36 682 719	17.04.2024
CDRL (CDL)	13,3000	3,10%	13,3000	13,3000	12,9000	1 308	16 883	17.04.2024
CELTIC (CPD)	3,4900	1,16%	3,3700	3,4900	3,3200	6 539	22 339	17.04.2024
CEZ	151,2000	2,37%	151,0000	152,0000	150,0000	766	115 776	17.04.2024
CFI	0,2270	-	-	-	-	-	-	17.04.2024
CIGAMES (CIG)	1,6600	5,73%	1,5800	1,6600	1,5220	896 252	1 402 080	17.04.2024
CITYSERV (CTS)	5,0000	0,00%	5,0000	5,0000	5,0000	1 110	5 550	17.04.2024
CLNPHARMA (CLN)	14,8200	0,14%	14,7600	14,9000	14,7000	10 998	162 478	17.04.2024
CLOUD (CLD)	69,0000	0,00%	69,0000	69,6000	69,0000	405	28 057	17.04.2024
COALENERG (CLE)	1,0500	0,19%	1,0540	1,0660	1,0280	9 049	9 431	17.04.2024
COGNOR (COG)	9,4900	-0,52%	9,5400	9,6150	9,4450	71 796	681 032	17.04.2024
COLUMBUS (CLC)	5,1100	3,23%	4,9550	5,1400	4,9100	17 739	89 214	17.04.2024
COMARCH (CMR)	257,5000	3,62%	249,0000	258,0000	245,0000	26 839	6 816 778	17.04.2024
COMP (CMP)	80,0000	0,00%	78,2000	80,0000	78,2000	724	57 557	17.04.2024
COMPERIA (CPL)	6,9000	0,00%	6,9000	6,9000	6,9000	9	62	17.04.2024
COMPREMUM (CPR)	2,1900	-0,45%	2,1700	2,1900	2,1600	2 133	4 614	17.04.2024
CORMAY (CRM)	0,5880	-0,68%	0,5920	0,5920	0,5760	5 277	3 102	17.04.2024
CREEPYJAR (CRJ)	600,0000	-1,64%	600,0000	618,0000	596,0000	90	54 030	17.04.2024
CREOTECH (CRI)	186,5000	3,04%	180,0000	186,5000	179,0000	504	91 213	17.04.2024
CYFRPLSAT (CPS)	9,8300	0,72%	9,7700	9,9200	9,6560	1 133 002	11 102 042	17.04.2024
CZTOREBKA (CZT)	0,5350	-10,83%	0,5350	0,5350	0,5350	1 000	535	17.04.2024
DADELO (DAD)	17,5000	-1,69%	17,7500	17,8000	17,2000	2 657	46 757	17.04.2024
DATAWALK (DAT)	65,0000	0,31%	65,5000	67,0000	57,3000	123 336	7 552 559	17.04.2024
DBENERGY (DBE)	17,5000	0,00%	17,5000	17,5000	17,5000	1 830	32 025	17.04.2024
DEBICA (DBC)	78,8000	3,41%	76,2000	79,0000	76,0000	8 206	641 590	17.04.2024
DECORA (DCR)	54,0000	-0,74%	54,4000	54,8000	53,4000	1 209	65 492	17.04.2024
DEKPOL (DEK)	50,0000	0,00%	51,0000	51,0000	50,0000	3 081	154 073	17.04.2024
DELKO (DEL)	9,4800	0,64%	9,4200	9,5600	9,4200	1 760	16 666	17.04.2024
DEVELIA (DVL)	5,9600	6,81%	5,7200	5,9700	5,7200	714 712	4 226 683	17.04.2024
DGA	19,9000	0,51%	19,6000	20,0000	19,0000	2 159	42 643	17.04.2024
DIGITANET (DIG)	47,0000	1,29%	46,3000	47,0000	45,8000	922	42 772	17.04.2024
DIGITREE (DTR)	9,4000	-	-	-	-	-	-	17.04.2024
DINOPL (DNP)	358,0000	-2,13%	366,0000	366,9000	356,5000	296 890	107 120 069	17.04.2024
DMGROUP (DMG)	3,4200	1,48%	3,3700	3,4800	3,2800	12 694	43 013	17.04.2024
DOMDEV (DOM)	180,6000	-0,11%	180,6000	182,8000	180,0000	7 837	1 416 760	17.04.2024
DRAGOENT (DGE)	23,7000	0,00%	23,7000	23,7000	23,0000	826	19 412	17.04.2024
DROZAPOL (DPL)	3,8500	-0,26%	3,8500	3,9000	3,8200	3 410	13 134	17.04.2024
ECHO (ECH)	4,9000	-1,01%	4,9600	5,0000	4,8800	41 063	202 013	17.04.2024
EDINVEST (EDI)	7,5000	1,90%	7,4800	7,5000	7,4000	3 059	22 893	17.04.2024
EFEKT (EFK)	6,9000	0,73%	6,7500	6,9000	6,7500	458	3 145	17.04.2024
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17.04.2024
ELEKTROTI (ELT)	22,7500	7,31%	21,0500	22,8500	21,0500	67 974	1 488 224	17.04.2024
ELKOP (EKP)	0,5200	2,36%	0,5080	0,5260	0,5000	34 712	17 496	17.04.2024
EMCINSMED (EMC)	10,9000	0,93%	10,7000	10,9000	10,7000	8	87	17.04.2024
ENAP (ENP)	2,0400	-	-	-	-	-	-	17.04.2024
ENEA (ENA)	8,8100	0,86%	8,8350	8,9100	8,5400	390 945	3 434 241	17.04.2024
ENELMED (ENE)	18,5000	1,09%	18,5000	18,5000	17,9000	21	378	17.04.2024
ENERGA (ENG)	9,4500	-1,05%	9,4400	9,5500	9,2000	37 793	355 029	17.04.2024
ENERGOINS (ENI)	2,5950	2,77%	2,5250	2,6250	2,5250	10 537	26 944	17.04.2024
ENTER (ENT)	69,0000	-1,71%	70,2000	71,0000	66,9000	7 658	535 154	17.04.2024
ERBUD (ERB)	40,6000	0,50%	40,4000	41,9000	40,0000	2 700	109 326	17.04.2024
ERG	54,0000	-	-	-	-	-	-	17.04.2024
ESOTIQ (EAH)	32,3000	-2,71%	33,4000	33,4000	32,1000	632	20 436	17.04.2024
ESTAR (EST)	1,4600	-	-	-	-	-	-	17.04.2024
EUCO (EUC)	1,1350	0,44%	1,1350	1,1350	1,1050	2 872	3 241	17.04.2024
EUROCASH (EUR)	13,5500	1,12%	13,3200	13,6100	13,3200	113 226	1 525 582	17.04.2024
EUROHOLD (EHG)	2,3600	-	-	-	-	-	-	17.04.2024
EUROTEL (ETL)	41,6000	0,97%	42,6000	42,8000	41,0000	8 305	344 912	17.04.2024
FASING (FSG)	12,7000	-1,55%	13,0000	13,0000	12,7000	1 352	17 344	17.04.2024
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17.04.2024
FEERUM (FEE)	6,5800	-0,90%	6,6400	6,6400	6,3000	75 321	482 275	17.04.2024
FERRO (FRO)	35,8000	-1,92%	36,6000	36,6000	35,8000	5 701	206 305	17.04.2024
FERRUM (FER)	4,6400	-0,43%	4,7400	4,8000	4,6000	10 373	48 487	17.04.2024
FMG	119,0000	-1,65%	122,0000	129,0000	116,0000	1 295	158 901	17.04.2024
FON	6,2000	0,65%	6,0400	6,3000	6,0200	7 113	44 023	17.04.2024
FORTE SA (FTE)	22,7000	-0,87%	22,6000	23,2000	22,4000	3 701	83 979	17.04.2024
GAMEOPS (GOP)	24,0000	-4,19%	25,8500	25,8500	23,6500	29 561	719 444	17.04.2024
GAMFACTOR (GIF)	12,2500	-2,78%	12,6000	12,6000	12,0500	806	9 919	17.04.2024
GENOMTEC (GMT)	13,6600	-1,01%	13,4400	13,8000	13,2400	4 965	67 543	17.04.2024
Reklama
GETIN (GTN)	0,5400	-1,64%	0,5400	0,5550	0,5380	295 594	160 578	17.04.2024	Reklama
GIGROUP (GIG)	1,4200	-1,73%	1,4400	1,4400	1,3750	17 011	23 859	17.04.2024
GOBARTO (GOB)	46,4000	-0,85%	45,0000	46,8000	45,0000	85	3 944	17.04.2024
GPW	42,1500	-0,12%	42,0000	42,6000	41,9000	36 094	1 526 950	17.04.2024
GREENX (GRX)	2,4000	2,04%	2,3660	2,4000	2,3500	238 193	566 216	17.04.2024
GRENEVIA (GEA)	2,6900	1,13%	2,6700	2,7250	2,6700	167 256	451 743	17.04.2024
GRODNO (GRN)	11,0200	1,85%	10,6400	11,0200	10,5200	5 849	63 665	17.04.2024
GRUPAAZOTY (ATT)	22,8000	1,60%	22,5000	22,8000	22,4000	67 184	1 516 150	17.04.2024
GRUPRACUJ (GPP)	65,2000	1,09%	66,0000	66,0000	64,7000	35 385	2 300 172	17.04.2024
GTC	5,5400	-1,07%	5,4600	5,5400	5,4200	161	889	17.04.2024
HANDLOWY (BHW)	111,8000	1,45%	110,2000	112,6000	109,4000	15 481	1 730 389	17.04.2024
HARPER (HRP)	6,9400	0,73%	6,8900	6,9400	6,7500	4 880	33 463	17.04.2024
HELIO (HEL)	26,2000	0,77%	26,6000	27,2000	26,2000	1 540	40 960	17.04.2024
HERKULES (HRS)	0,8080	-4,94%	0,8580	0,8580	0,8080	22 393	18 412	17.04.2024
HMINWEST (HMI)	47,8000	0,63%	47,5000	48,1000	47,3000	1 391	65 964	17.04.2024
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	17.04.2024
HUUUGE-S144 (HUGE)	25,0000	0,81%	24,7000	25,3500	24,7000	28 574	718 069	17.04.2024
HYDROTOR (HDR)	31,5000	0,32%	31,4000	31,6000	31,4000	12	379	17.04.2024
IALBGR (IAG)	0,4700	0,21%	0,4500	0,4700	0,4500	3 619	1 631	17.04.2024
IBSM (IBS)	105,0000	-2,78%	110,0000	111,0000	102,0000	311	32 365	17.04.2024
IDMPL (IDM)	0,5600	-5,08%	0,5600	0,5600	0,5600	698	391	17.04.2024
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17.04.2024
IFIRMA (IFI)	23,0000	-2,54%	23,6000	23,7000	22,7000	3 704	85 660	17.04.2024
IFSA (IFR)	0,3930	-	-	-	-	-	-	17.04.2024
IIAAV (IIA)	97,4000	-	-	-	-	-	-	17.04.2024
IMCOMPANY (IMC)	9,0000	-4,26%	9,7000	9,7000	9,0000	4 959	45 592	17.04.2024
IMMOBILE (GKI)	3,6800	3,08%	3,6000	3,7000	3,5600	3 896	14 303	17.04.2024
IMPERIO (IMP)	1,0800	-	-	-	-	-	-	17.04.2024
IMS	4,3000	1,18%	4,2500	4,4000	4,2500	35 694	154 812	17.04.2024
INC	2,6400	0,00%	2,6400	2,6400	2,5500	2 111	5 453	17.04.2024
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17.04.2024
INGBSK (ING)	302,0000	0,67%	300,0000	307,5000	300,0000	16 348	4 960 738	17.04.2024
INPRO (INP)	7,5000	-3,23%	8,0000	8,0000	7,5000	1 802	13 704	17.04.2024
INSTALKRK (INK)	43,1000	-0,46%	42,8000	43,2000	41,8000	374	15 763	17.04.2024
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17.04.2024
INTERBUD (ITB)	2,7600	-1,78%	2,7800	2,7900	2,7000	428	1 172	17.04.2024
INTERCARS (CAR)	532,0000	-1,30%	536,0000	553,0000	532,0000	2 144	1 153 586	17.04.2024
INTERSPPL (IPO)	0,8300	1,22%	0,8500	0,8500	0,8240	7 650	6 446	17.04.2024
INTROL (INL)	10,2500	3,12%	9,9400	10,3000	9,9400	1 086	10 969	17.04.2024
IPOPEMA (IPE)	3,4700	1,17%	3,5000	3,5200	3,4700	1 468	5 132	17.04.2024
IZOBLOK (IZB)	52,0000	-0,95%	50,5000	52,0000	50,5000	243	12 345	17.04.2024
IZOLACJA (IZO)	3,4900	4,18%	3,3500	3,4900	3,3500	1 042	3 523	17.04.2024
IZOSTAL (IZS)	2,6800	-0,37%	2,6900	2,6900	2,6500	2 215	5 951	17.04.2024
JRHOLDING (JRH)	7,3800	-3,66%	7,4400	7,5800	7,3800	2 491	18 525	17.04.2024
JSW	33,2500	1,68%	32,7500	33,5600	32,7500	820 405	27 173 811	17.04.2024
JWWINVEST (JWW)	4,2100	0,24%	4,2200	4,2200	4,1400	143	601	17.04.2024
K2HOLDING (K2H)	37,1000	3,63%	36,2000	37,2000	36,2000	2 136	78 273	17.04.2024
KCI	0,8500	-0,93%	0,8500	0,8500	0,8400	7 029	5 960	17.04.2024
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17.04.2024
KERNEL (KER)	10,4800	-0,19%	10,1400	10,7200	10,1200	10 603	109 891	17.04.2024
KETY (KTY)	813,5000	1,88%	800,0000	824,0000	800,0000	30 536	24 787 674	17.04.2024
KGHM (KGH)	142,4000	3,53%	138,0000	143,4000	137,0000	832 330	117 463 682	17.04.2024
KGL	15,3000	0,66%	15,3000	15,3000	15,3000	182	2 785	17.04.2024
KINOPOL (KPL)	14,9500	-0,66%	15,0500	15,0500	14,7500	7 954	118 282	17.04.2024
KOGENERA (KGN)	53,0000	1,53%	51,7000	53,4000	51,7000	1 720	90 502	17.04.2024
KOMPAP (KMP)	22,0000	3,77%	22,0000	22,0000	22,0000	229	5 038	17.04.2024
KOMPUTRON (KOM)	4,9050	4,36%	4,7450	4,9050	4,7000	1 849	8 821	17.04.2024
KPPD (KPD)	50,0000	0,00%	48,6000	50,0000	48,6000	4	197	17.04.2024
KRAKCHEM (KCH)	0,3300	-7,82%	0,3300	0,3300	0,3300	11 111	3 667	17.04.2024
KREDYTIN (KRI)	19,1000	7,30%	18,1500	19,3000	17,5500	198	3 664	17.04.2024
KRKA (KRK)	536,0000	-	-	-	-	-	-	17.04.2024
KRUK (KRU)	434,0000	0,88%	430,0000	440,4000	429,6000	38 500	16 794 907	17.04.2024
KRVITAMIN (KVT)	10,8000	-0,46%	10,8500	10,8500	10,8000	434	4 709	17.04.2024
KSGAGRO (KSG)	1,4600	-2,67%	1,5000	1,5300	1,4000	20 079	28 574	17.04.2024
LABOPRINT (LAB)	20,0000	0,00%	20,2000	20,2000	20,0000	8	160	17.04.2024
LARK (LRK)	0,1500	-	-	-	-	-	-	17.04.2024
LARQ (LRQ)	2,4200	-3,20%	2,5400	2,5400	2,3600	9 379	22 420	17.04.2024
LENA (LEN)	3,5200	-3,56%	3,6900	3,7000	3,3800	24 718	87 729	17.04.2024
LENTEX (LTX)	6,9000	0,00%	6,8200	6,9000	6,8000	11 781	80 789	17.04.2024
LESS (LES)	0,2440	3,39%	0,2330	0,2450	0,2330	24 201	5 836	17.04.2024
Reklama
LIBET (LBT)	1,9100	0,53%	1,9000	1,9100	1,9000	3 071	5 835	17.04.2024	Reklama
LOKUM (LKD)	25,6000	-1,54%	26,0000	26,0000	25,2000	395	9 991	17.04.2024
LPP	15 170,0000	-0,39%	15 200,0000	15 540,0000	15 090,0000	3 598	54 940 520	17.04.2024
LSISOFT (LSI)	15,0000	4,17%	14,4000	15,0000	14,2000	2 891	42 564	17.04.2024
LUBAWA (LBW)	3,7300	1,25%	3,6880	3,7680	3,6620	256 938	953 874	17.04.2024
MABION (MAB)	17,6000	1,50%	17,5600	17,9400	17,1000	75 102	1 321 032	17.04.2024
MAKARONPL (MAK)	17,9000	-0,56%	17,9000	18,0000	17,7500	3 438	61 293	17.04.2024
MANGATA (MGT)	92,8000	-0,22%	92,8000	92,8000	92,8000	14	1 299	17.04.2024
MANYDEV (MAN)	1,2300	0,82%	1,1800	1,2300	1,1700	4 209	5 019	17.04.2024
MARVIPOL (MVP)	9,1200	1,56%	9,0000	9,1400	9,0000	19 698	178 899	17.04.2024
MAXCOM (MXC)	11,0000	2,80%	10,7500	11,0000	10,0500	290	3 097	17.04.2024
MBANK (MBK)	683,0000	1,85%	667,6000	684,2000	654,4000	32 943	22 157 761	17.04.2024
MBWS (MBW)	12,6000	-0,79%	12,6000	12,6000	12,6000	100	1 260	17.04.2024
MCI	28,5000	7,55%	26,5000	28,6000	26,5000	37 537	1 054 531	17.04.2024
MDIENERGIA (MDI)	1,5400	-0,65%	1,5550	1,5650	1,4900	7 352	11 051	17.04.2024
MEDICALG (MDG)	25,0400	-1,49%	25,5800	26,4000	24,8800	13 580	345 957	17.04.2024
MEDINICE (ICE)	9,2500	-1,60%	9,4800	9,4900	9,1500	10 863	100 889	17.04.2024
MEGARON (MEG)	7,0000	-	-	-	-	-	-	17.04.2024
MENNICA (MNC)	19,0500	1,33%	19,0500	19,0500	18,8000	618	11 713	17.04.2024
MERCATOR (MRC)	41,4500	0,12%	41,9500	42,4000	41,4000	3 454	143 607	17.04.2024
MERCOR (MCR)	22,5000	2,74%	21,9000	22,7000	21,9000	7 562	169 579	17.04.2024
MEXPOLSKA (MEX)	4,3400	2,60%	4,2300	4,3400	4,2000	5 165	21 972	17.04.2024
MFO	33,1000	-1,19%	33,5000	34,2000	33,1000	3 042	101 761	17.04.2024
MILKILAND (MLK)	0,5800	-3,01%	0,6000	0,6000	0,5400	15 031	8 455	17.04.2024
MILLENNIUM (MIL)	9,4600	1,67%	9,2650	9,5150	9,1500	1 139 346	10 685 707	17.04.2024
MIRACULUM (MIR)	1,2100	-2,42%	1,2200	1,2200	1,1900	10 099	12 142	17.04.2024
MIRBUD (MRB)	9,2900	1,64%	9,0500	9,4200	9,0500	77 424	718 180	17.04.2024
MLPGROUP (MLG)	81,0000	0,00%	81,0000	81,0000	79,0000	2 546	206 182	17.04.2024
MLSYSTEM (MLS)	44,4500	10,02%	40,4000	45,0000	40,4000	25 222	1 080 593	17.04.2024
MOBRUK (MBR)	327,0000	0,62%	325,0000	327,0000	320,0000	1 420	460 058	17.04.2024
MOJ	1,6000	-	-	-	-	-	-	17.04.2024
MOL	33,5000	0,78%	33,0800	33,5800	33,0800	6 355	213 168	17.04.2024
MOLECURE (MOC)	15,0400	-4,57%	15,7600	15,8600	15,0000	59 873	909 382	17.04.2024
MONNARI (MON)	5,4000	1,12%	5,3400	5,4400	5,3400	68 600	368 004	17.04.2024
MOSTALPLC (MSP)	15,3000	-10,26%	16,4000	16,4000	15,0000	6 851	106 709	17.04.2024
MOSTALWAR (MSW)	6,8600	-2,00%	7,0400	7,1800	6,7200	14 306	99 001	17.04.2024
MOSTALZAB (MSZ)	4,4000	2,68%	4,2900	4,4200	4,2900	77 343	337 843	17.04.2024
MOVIEGAME (MOV)	28,2500	-3,58%	29,1000	29,4500	28,1500	4 388	125 658	17.04.2024
MURAPOL (MUR)	42,4600	1,10%	42,0000	42,9600	41,8200	13 448	567 333	17.04.2024
MUZA (MZA)	15,1500	1,68%	14,9000	15,4500	14,9000	2 065	31 180	17.04.2024
MWTRADE (MWT)	5,6000	-3,45%	5,6500	5,8000	5,5000	2 855	15 838	17.04.2024
NANOGROUP (NNG)	1,0150	0,00%	1,0150	1,0250	1,0100	4 900	5 009	17.04.2024
NEUCA (NEU)	905,0000	2,61%	880,0000	905,0000	870,0000	1 623	1 446 985	17.04.2024
NEWAG (NWG)	22,8000	4,59%	22,4000	23,5000	22,4000	15 988	365 687	17.04.2024
NEXITY (NXG)	2,4700	-0,40%	2,4700	2,4700	2,4700	5	12	17.04.2024
NOVATURAS (NTU)	14,8000	0,00%	14,8000	14,8000	14,8000	8	118	17.04.2024
NOVAVISGR (NVG)	2,4200	1,26%	2,4200	2,4200	2,3700	19 986	48 006	17.04.2024
NOVITA (NVT)	98,6000	-0,80%	99,8000	100,5000	98,6000	816	81 249	17.04.2024
NTCAPITAL (NTC)	0,6900	2,99%	0,6520	0,6900	0,6520	19 808	13 166	17.04.2024
NTTSYSTEM (NTT)	6,6600	-1,77%	6,7600	6,7600	6,6600	1 631	10 905	17.04.2024
ODLEWNIE (ODL)	10,0500	-0,50%	10,2500	10,2500	9,9200	5 743	57 612	17.04.2024
OEX	51,6000	2,38%	50,4000	51,6000	50,2000	135	6 795	17.04.2024
ONDE (OND)	14,2000	0,14%	14,0400	14,4600	14,0000	7 068	99 830	17.04.2024
ONESANO (ONO)	1,3250	1,15%	1,3150	1,3600	1,3100	1 930	2 577	17.04.2024
OPONEO.PL (OPN)	56,8000	1,43%	56,2000	56,8000	56,0000	2 205	124 207	17.04.2024
OPTEAM (OPM)	5,6800	-0,35%	5,7000	5,7200	5,6800	1 062	6 047	17.04.2024
ORANGEPL (OPL)	7,6880	-1,16%	7,7960	7,8400	7,6860	952 783	7 357 655	17.04.2024
ORCOGROUP (OPG)	2,2000	-0,90%	2,2200	2,2200	2,2000	308	681	17.04.2024
ORZBIALY (OBL)	34,2000	0,00%	34,2000	34,2000	34,2000	261	8 926	17.04.2024
OTLOG (OTS)	31,8500	2,74%	33,5000	34,0000	30,8000	20 950	676 611	17.04.2024
OTMUCHOW (OTM)	4,7000	0,00%	4,7600	4,7600	4,7000	1 500	7 050	17.04.2024
OVOSTAR (OVO)	69,0000	0,00%	69,0000	69,0000	69,0000	93	6 417	17.04.2024
PAMAPOL (PMP)	2,7500	1,85%	2,7400	2,7500	2,7400	971	2 664	17.04.2024
PANOVA (NVA)	16,1500	0,94%	16,0000	16,1500	16,0000	615	9 923	17.04.2024
PASSUS (PAS)	28,4000	-10,97%	32,0000	33,8000	27,4000	9 978	293 459	17.04.2024
PATENTUS (PAT)	3,7800	3,28%	3,6700	3,8900	3,6400	23 153	85 975	17.04.2024
PBG	0,0200	2,56%	0,0200	0,0200	0,0200	542 334	10 847	17.04.2024
PBSFINANSE (PBF)	1,2900	0,00%	1,2900	1,2900	1,2900	500	645	17.04.2024
PCCEXOL (PCX)	2,7700	1,28%	2,7450	2,7800	2,7300	12 909	35 458	17.04.2024
PCCROKITA (PCR)	100,2000	-0,40%	100,6000	101,2000	100,0000	1 644	165 504	17.04.2024
Reklama
PCFGROUP (PCF)	18,8600	2,84%	18,3400	19,0000	18,3200	2 165	40 424	17.04.2024	Reklama
PEKABEX (PBX)	22,5000	-0,44%	22,6000	22,8000	22,3000	5 704	128 675	17.04.2024
PEKAO (PEO)	180,6500	2,38%	177,1000	182,8500	176,6000	645 471	116 656 368	17.04.2024
PEPCO (PCO)	18,7550	-1,29%	18,9150	19,1750	18,5650	1 660 926	31 312 839	17.04.2024
PEPEES (PPS)	1,1150	0,00%	1,1300	1,1300	1,0200	58 041	63 436	17.04.2024
PGE	6,0060	-1,25%	6,1000	6,2000	5,9840	5 299 529	32 031 914	17.04.2024
PGFGROUP (PGV)	0,4600	-1,92%	0,4650	0,4690	0,4440	64 021	29 464	17.04.2024
PHARMENA (PHR)	6,8200	-1,45%	6,9000	6,9000	6,7600	5 923	40 319	17.04.2024
PHN	11,9000	-0,42%	11,9000	11,9000	11,7000	625	7 344	17.04.2024
PHOTON (PEN)	7,9200	3,13%	7,6800	7,9200	7,6800	3 715	29 302	17.04.2024
PKNORLEN (PKN)	67,5300	2,74%	65,9000	67,9000	65,6300	2 153 097	144 581 498	17.04.2024
PKOBP (PKO)	57,9400	3,72%	56,3000	58,2800	56,1200	2 986 324	172 344 857	17.04.2024
PKPCARGO (PKP)	12,3800	3,34%	12,0200	12,4800	12,0200	71 707	881 456	17.04.2024
PLAYWAY (PLW)	281,5000	-0,18%	280,5000	287,5000	280,0000	4 429	1 242 725	17.04.2024
PLAZACNTR (PLZ)	2,8600	-1,89%	2,9150	2,9400	2,8500	21 229	61 357	17.04.2024
PMPG (PGM)	3,5800	-3,76%	3,7000	3,7000	3,5600	2 723	9 748	17.04.2024
POLENERGIA (PEP)	67,8000	1,19%	67,0000	67,8000	66,2000	500	33 695	17.04.2024
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,0000	1 447	16 045	17.04.2024
POLIMEXMS (PXM)	3,8280	0,84%	3,8200	3,8700	3,8000	160 991	618 569	17.04.2024
POLTREG (PTG)	54,0000	-1,46%	54,0000	55,0000	54,0000	111	5 997	17.04.2024
POLWAX (PWX)	1,8100	0,56%	1,8150	1,8150	1,8000	5 856	10 598	17.04.2024
PRAGMAINK (PRI)	4,6200	2,21%	4,5000	4,6200	4,5000	40	182	17.04.2024
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17.04.2024
PROCHEM (PRM)	33,0000	1,85%	32,6000	33,2000	31,6000	1 663	53 192	17.04.2024
PROJPRZEM (PJP)	21,0000	2,94%	20,4000	21,0000	20,4000	184	3 778	17.04.2024
PROTEKTOR (PRT)	2,0100	-0,50%	2,0100	2,0100	1,9800	6 105	12 105	17.04.2024
PULAWY (ZAP)	57,0000	-2,73%	59,0000	59,2000	56,8000	2 494	142 550	17.04.2024
PURE (PUR)	8,1000	4,92%	7,9000	8,2500	7,7600	8 869	70 878	17.04.2024
PZU	49,8400	0,91%	49,1500	50,2000	48,9200	1 300 813	64 764 458	17.04.2024
QUANTUM (QNT)	24,8000	-3,13%	24,8000	24,8000	24,8000	151	3 745	17.04.2024
QUERCUS (QRS)	6,6000	2,17%	6,4400	6,7400	6,3600	21 927	143 759	17.04.2024
R22	111,0000	2,78%	110,0000	112,5000	108,5000	4 281	473 378	17.04.2024
RAEN (RAE)	0,7060	1,00%	0,7100	0,7100	0,6860	32 526	22 738	17.04.2024
RAFAKO (RFK)	0,9790	0,10%	0,9780	0,9920	0,9600	64 440	63 025	17.04.2024
RAFAMET (RAF)	15,5000	-	-	-	-	-	-	17.04.2024
RAINBOW (RBW)	73,5000	2,51%	71,9000	73,9000	71,7000	23 092	1 680 563	17.04.2024
RANKPROGR (RNK)	4,0300	3,87%	3,8800	4,0400	3,8800	35 066	139 806	17.04.2024
RAWLPLUG (RWL)	14,2000	0,00%	14,2000	14,2500	14,2000	1 914	27 192	17.04.2024
REDAN (RDN)	0,3120	5,41%	0,2960	0,3140	0,2960	9 709	2 918	17.04.2024
REGNON (REG)	0,7950	-	-	-	-	-	-	17.04.2024
REINHOLD (RHD)	0,0840	15,86%	0,0840	0,0840	0,0840	9 000	756	17.04.2024
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	3 602	4 935	17.04.2024
RELPOL (RLP)	6,5200	0,00%	6,5200	6,6800	6,5000	11 012	73 058	17.04.2024
REMAK (RMK)	14,8000	-5,43%	15,6500	15,6500	14,4500	5 505	82 133	17.04.2024
RENDER (RND)	129,0000	2,38%	125,5000	131,0000	125,0000	224	28 164	17.04.2024
RESBUD (RES)	0,6500	0,00%	0,6500	0,6600	0,6420	16 464	10 690	17.04.2024
ROPCZYCE (RPC)	30,7000	0,00%	30,7000	30,7000	30,5000	265	8 131	17.04.2024
RYVU (RVU)	53,5000	-0,93%	53,9000	54,0000	53,2000	3 306	176 887	17.04.2024
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17.04.2024
SANOK (SNK)	22,9000	-0,87%	22,6500	23,1000	22,6500	1 879	43 190	17.04.2024
SANPL (SPL)	553,4000	1,95%	541,0000	559,8000	538,4000	71 094	39 222 399	17.04.2024
SANTANDER (SAN)	19,3000	1,74%	18,3200	19,3000	18,3200	1 580	30 274	17.04.2024
SANWIL (SNW)	1,6500	0,30%	1,6350	1,6500	1,6200	20 034	32 649	17.04.2024
SCPFL (SCP)	185,8000	-1,38%	186,4000	187,2000	184,4000	1 685	313 085	17.04.2024
SECOGROUP (SWG)	32,0000	-	-	-	-	-	-	17.04.2024
SEKO (SEK)	14,0500	0,36%	14,0500	14,0500	13,9500	1 279	17 899	17.04.2024
SELENAFM (SEL)	32,7000	-5,22%	33,6000	33,6000	32,0000	11 533	377 023	17.04.2024
SELVITA (SLV)	69,1000	-1,29%	69,1000	69,9000	69,1000	6 681	462 312	17.04.2024
SERINUS (SEN)	3,0700	-0,32%	3,0900	3,0900	3,0200	6 091	18 430	17.04.2024
SESCOM (SES)	58,2000	-0,68%	58,0000	58,2000	58,0000	152	8 816	17.04.2024
SFINKS (SFS)	0,7800	1,30%	0,7630	0,7990	0,7520	246 373	190 841	17.04.2024
SHOPER (SHO)	30,6000	-1,29%	30,5000	31,0000	30,5000	1 844	57 095	17.04.2024
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	4	19	17.04.2024
SILVANO (SFG)	5,0600	-	-	-	-	-	-	17.04.2024
SIMFABRIC (SIM)	3,7150	-0,13%	3,6200	3,7250	3,6100	1 179	4 330	17.04.2024
SKARBIEC (SKH)	23,6000	-1,67%	24,0000	24,0000	23,5000	1 600	37 719	17.04.2024
SKYLINE (SKL)	1,4500	0,00%	1,4500	1,5000	1,4500	12 693	18 905	17.04.2024
SNIEZKA (SKA)	86,8000	3,33%	85,6000	87,0000	85,4000	1 645	141 337	17.04.2024
SOHODEV (SHD)	0,4140	0,00%	0,4140	0,4140	0,4140	199	82	17.04.2024
SONEL (SON)	14,1500	-0,70%	14,2000	14,2000	13,8000	2 119	29 578	17.04.2024
Reklama
SOPHARMA (SPH)	13,5500	4,23%	13,5500	13,5500	13,5500	200	2 710	17.04.2024	Reklama
SPYROSOFT (SPR)	408,0000	-0,49%	411,0000	413,0000	405,0000	98	39 941	17.04.2024
STALEXP (STX)	3,5300	-0,28%	3,5500	3,5600	3,5050	555 684	1 967 052	17.04.2024
STALPROD (STP)	217,5000	0,69%	217,0000	220,0000	217,0000	1 401	305 260	17.04.2024
STALPROFI (STF)	8,6000	0,00%	8,6000	8,6200	8,5400	5 245	45 004	17.04.2024
STAPORKOW (ZUK)	2,5200	0,00%	2,5200	2,5200	2,5200	2 904	7 318	17.04.2024
STARHEDGE (SHG)	0,3980	-	-	-	-	-	-	17.04.2024
SUNEX (SNX)	10,0000	0,10%	9,9900	10,7800	9,7100	64 733	668 183	17.04.2024
SYGNITY (SGN)	62,0000	-1,27%	62,4000	62,8000	59,2000	6 980	432 597	17.04.2024
SYNEKTIK (SNT)	118,2000	-0,17%	118,8000	122,8000	117,0000	57 104	6 790 910	17.04.2024
TALEX (TLX)	16,5000	-1,20%	16,5000	16,5000	16,5000	8	132	17.04.2024
TARCZYNSKI (TAR)	50,4000	2,23%	50,4000	50,8000	50,4000	185	9 360	17.04.2024
TATRY (TMR)	119,0000	-6,30%	120,0000	120,0000	119,0000	91	10 854	17.04.2024
TAURONPE (TPE)	2,8300	-0,25%	2,8500	2,8600	2,7980	2 007 171	5 677 467	17.04.2024
TBULL (TBL)	4,2600	-4,05%	4,5400	4,5400	4,2600	176	753	17.04.2024
TENDERHUT (THG)	8,6200	0,47%	8,6200	8,6200	8,6200	1	9	17.04.2024
TERMOREX (TRR)	0,6400	1,59%	0,6200	0,6400	0,6200	4 081	2 553	17.04.2024
TESGAS (TSG)	3,1400	1,29%	3,1200	3,1400	3,1000	1 910	5 966	17.04.2024
TEXT (TXT)	91,7000	0,44%	91,4000	93,4000	91,4000	21 143	1 943 759	17.04.2024
TIM	50,5000	-	-	-	-	-	-	17.04.2024
TORPOL (TOR)	32,0000	-1,99%	32,3500	33,2000	30,4500	170 648	5 440 018	17.04.2024
TOWERINV (TOW)	4,3000	0,94%	4,3000	4,3000	4,3000	600	2 580	17.04.2024
TOYA (TOA)	7,4300	2,48%	7,2500	7,4300	7,2300	23 907	175 674	17.04.2024
TRAKCJA (TRK)	2,5300	7,20%	2,3600	2,5700	2,3600	198 501	493 789	17.04.2024
TRANSPOL (TRN)	3,6800	1,10%	3,6900	3,6900	3,6400	2 433	8 930	17.04.2024
TRITON (TRI)	4,7000	-	-	-	-	-	-	17.04.2024
TSGAMES (TEN)	94,0000	0,37%	93,6000	95,2500	92,5500	30 088	2 828 807	17.04.2024
ULMA (ULM)	73,0000	0,00%	73,0000	73,0000	71,5000	369	26 763	17.04.2024
ULTGAMES (ULG)	10,6000	-3,64%	11,0000	11,2000	10,5500	4 696	50 454	17.04.2024
UNFOLD (UNF)	1,5600	-	-	-	-	-	-	17.04.2024
UNIBEP (UNI)	9,9600	-0,40%	10,0000	10,1000	9,8200	944	9 416	17.04.2024
UNICREDIT (UCG)	147,9400	1,68%	147,9400	147,9400	147,9400	6	888	17.04.2024
UNIMA (U2K)	5,7500	-0,86%	5,7000	5,7500	5,6000	3 144	17 862	17.04.2024
UNIMOT (UNT)	136,2000	0,89%	133,6000	137,8000	132,2000	3 185	430 176	17.04.2024
URTESTE (URT)	99,0000	-5,71%	100,0000	105,0000	96,2000	104	10 400	17.04.2024
VERCOM (VRC)	117,0000	3,08%	113,5000	118,0000	113,0000	1 474	170 750	17.04.2024
VIGOPHOTN (VGO)	490,0000	-3,16%	504,0000	504,0000	485,0000	519	255 975	17.04.2024
VINDEXUS (VIN)	11,2000	0,45%	11,1500	11,2500	11,0500	3 395	37 927	17.04.2024
VISTAL (VTL)	0,5990	-	-	-	-	-	-	17.04.2024
VIVID (VVD)	0,5860	-3,62%	0,5920	0,6100	0,5520	24 555	14 159	17.04.2024
VOTUM (VOT)	46,9500	2,07%	46,0000	46,9500	46,0000	6 496	300 647	17.04.2024
VOXEL (VOX)	89,8000	-1,75%	91,6000	92,6000	88,8000	3 533	318 865	17.04.2024
VRG	3,3400	-0,89%	3,3500	3,3500	3,2500	24 471	80 533	17.04.2024
WARIMPEX (WXF)	3,7100	-1,33%	3,6800	3,7300	3,6800	1 667	6 166	17.04.2024
WASKO (WAS)	1,5750	-0,63%	1,6000	1,6000	1,5750	13 821	21 919	17.04.2024
WAWEL (WWL)	652,0000	-0,31%	646,0000	652,0000	622,0000	236	150 076	17.04.2024
WIELTON (WLT)	8,1000	-0,12%	8,1200	8,2400	8,0200	23 058	187 026	17.04.2024
WIKANA (WIK)	6,8500	0,00%	6,5500	6,8500	6,5500	601	3 937	17.04.2024
WINVEST (WIS)	0,5200	8,33%	0,5500	0,5500	0,5200	2 350	1 230	17.04.2024
WIRTUALNA (WPL)	114,6000	-0,52%	115,2000	116,2000	113,0000	2 948	336 744	17.04.2024
WITTCHEN (WTN)	28,2000	0,71%	28,0000	28,5000	27,5500	14 280	401 749	17.04.2024
WOJAS (WOJ)	8,1600	0,00%	8,1600	8,1600	8,1600	504	4 113	17.04.2024
XPLUS (XPL)	1,6800	-2,33%	1,7500	1,7500	1,6800	1 529	2 620	17.04.2024
XTPL (XTP)	140,8000	-0,14%	141,8000	141,8000	136,0000	4 788	669 534	17.04.2024
XTRADEBDM (XTB)	60,4000	2,23%	59,5000	60,9800	59,3000	248 473	14 977 457	17.04.2024
YOLO (YOL)	0,3350	-	-	-	-	-	-	17.04.2024
ZAMET (ZMT)	1,6000	0,00%	1,5400	1,6000	1,5400	9 248	14 592	17.04.2024
ZEPAK (ZEP)	19,2600	1,26%	19,1000	19,3000	19,0000	6 138	117 885	17.04.2024
ZREMB (ZRE)	3,9300	-0,13%	3,9250	3,9750	3,9000	7 528	29 522	17.04.2024
ZUE	11,0000	2,80%	10,7000	11,1000	10,3000	32 028	340 513	17.04.2024

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.