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	83 173,12	0,37%	83 486,80	83 785,68	83 023,17	82 864,67	1 129 469 382	15.04.2024
WIG20	2 453,31	0,29%	2 465,66	2 475,35	2 447,33	2 446,16	825 281 260	15.04.2024
WIG30	3 041,97	0,39%	3 055,60	3 068,30	3 034,88	3 030,12	1 001 583 269	15.04.2024
mWIG40	6 284,19	0,77%	6 274,66	6 331,84	6 262,23	6 236,19	248 925 175	15.04.2024
sWIG80	24 375,55	0,32%	24 302,62	24 399,55	24 302,62	24 298,49	32 687 172	15.04.2024
WIG-BANKI	13 330,59	0,63%	13 386,95	13 453,44	13 278,69	13 247,53	232 427 700	15.04.2024
WIG-BUDOW	8 423,70	-0,83%	8 512,96	8 519,63	8 384,61	8 494,39	24 623 307	15.04.2024
WIG-CHEMIA	9 872,23	-1,26%	10 055,81	10 082,91	9 872,23	9 997,75	1 852 825	15.04.2024
WIG-ENERG	2 220,41	-2,42%	2 288,03	2 290,10	2 220,41	2 275,41	58 129 193	15.04.2024
WIG-INFO	4 993,01	-0,05%	5 006,31	5 020,05	4 950,58	4 995,44	17 328 764	15.04.2024
WIG-MEDIA	8 310,24	-1,85%	8 612,92	8 637,89	8 310,24	8 467,23	1 357 377	15.04.2024
WIG-NRCHOM	4 253,38	1,20%	4 235,41	4 283,37	4 235,41	4 202,90	4 807 231	15.04.2024
WIG-PALIWA	7 038,32	1,38%	6 956,23	7 096,11	6 953,38	6 942,30	160 509 524	15.04.2024
WIG-Poland	86 754,75	0,36%	86 871,15	87 275,91	86 754,75	86 445,30	1 078 475 501	15.04.2024
WIG-SPOZYW	2 114,07	-0,23%	2 120,23	2 139,31	2 113,83	2 118,84	846 715	15.04.2024
WIG20lev	477,02	0,54%	481,81	485,57	474,70	474,46	825 281 260	15.04.2024
WIG20short	3 175,66	-0,20%	3 159,60	3 183,44	3 146,99	3 182,00	825 281 260	15.04.2024
GPWB-B1Y3Y	1 168,79	-0,06%	1 169,20	1 169,20	1 168,79	1 169,51	-	15.04.2024
GPWB-B1Y4Y	1 169,09	-0,09%	1 169,68	1 169,68	1 169,09	1 170,09	-	15.04.2024
GPWB-B1Y5Y	1 164,52	-0,13%	1 165,34	1 165,34	1 164,52	1 165,98	-	15.04.2024
GPWB-B3Y5Y	1 168,77	-0,20%	1 170,06	1 170,06	1 168,77	1 171,08	-	15.04.2024
GPWB-B5Y	1 151,77	-0,51%	1 155,83	1 155,83	1 151,77	1 157,71	-	15.04.2024
GPWB-BWZ	1 185,86	0,03%	1 185,69	1 185,86	1 185,69	1 185,55	-	15.04.2024
INNOVATOR	1 423,82	-0,55%	1 425,58	1 425,58	1 423,82	1 431,75	347 008 879	15.04.2024
mWIG40dvp	1,95	0,00%	1,95	1,95	1,95	1,95	248 925 175	15.04.2024
mWIG40TR	9 142,07	0,77%	9 128,20	9 211,38	9 110,12	9 072,24	248 925 175	15.04.2024
mWIG40TRlv	11 734,88	1,49%	11 699,53	11 911,54	11 653,44	11 562,07	248 925 175	15.04.2024
mWIG40TRsh	2 880,42	-0,68%	2 884,85	2 890,63	2 858,26	2 900,14	248 925 175	15.04.2024
sWIG80dvp	52,61	0,00%	52,61	52,61	52,61	52,61	32 687 172	15.04.2024
sWIG80TR	35 631,62	0,32%	35 525,01	35 666,70	35 525,01	35 518,98	32 687 172	15.04.2024
WIG140	1 608,76	0,38%	1 615,03	1 621,05	1 605,94	1 602,72	1 106 893 607	15.04.2024
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	825 281 260	15.04.2024
WIG20TR	4 918,51	0,29%	4 943,17	4 962,69	4 906,52	4 904,16	825 281 260	15.04.2024
WIG20TRlev	3 789,09	0,54%	3 826,99	3 856,99	3 770,66	3 768,73	825 281 260	15.04.2024
WIG20TRsht	3 231,78	-0,20%	3 215,49	3 239,70	3 202,60	3 238,35	825 281 260	15.04.2024
WIG30TR	5 995,34	0,39%	6 022,21	6 047,24	5 981,38	5 971,98	1 001 583 269	15.04.2024
WIG-CEE	1 743,05	0,05%	1 752,20	1 761,46	1 743,05	1 742,10	800 288	15.04.2024
WIGdiv	1 701,23	0,61%	1 698,24	1 711,97	1 695,25	1 690,88	234 517 182	15.04.2024
WIG-ESG	13 791,18	0,43%	13 850,57	13 905,27	13 765,83	13 731,55	1 067 142 373	15.04.2024
WIG.GAMES	15 707,03	-1,32%	15 938,69	16 145,04	15 707,03	15 917,68	46 907 962	15.04.2024
WIG-GORNIC	4 860,92	-0,50%	4 933,19	4 973,97	4 833,99	4 885,28	110 662 865	15.04.2024
WIG-GRY	12 793,21	-1,82%	13 053,12	13 111,67	12 793,21	13 030,42	54 761 924	15.04.2024
WIG-LEKI	2 751,47	-0,04%	2 755,62	2 761,18	2 720,02	2 752,50	1 493 340	15.04.2024
WIG-MOTO	8 342,19	0,44%	8 456,83	8 469,23	8 292,12	8 305,87	11 904 868	15.04.2024
WIG.MS-BAS	11 651,70	-1,53%	11 974,51	11 974,51	11 651,70	11 832,15	163 493 460	15.04.2024
WIG.MS-FIN	16 832,51	0,76%	16 837,30	17 003,04	16 764,66	16 706,14	231 357 649	15.04.2024
WIG-ODZIEZ	9 194,23	1,66%	9 182,61	9 285,03	9 115,20	9 043,67	172 488 700	15.04.2024
WIGtech	12 024,87	-0,51%	12 116,08	12 129,23	12 010,53	12 087,00	106 811 863	15.04.2024
WIGtechTR	13 362,66	-0,51%	13 464,02	13 478,63	13 346,72	13 431,70	106 811 863	15.04.2024
WIG-Ukrain	221,50	0,79%	221,26	222,78	221,26	219,77	439 452	15.04.2024

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4500	4,55%	3,3200	3,5350	3,2900	754 740	2 496 674	15.04.2024	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	5	5	15.04.2024
11BIT (11B)	570,0000	-0,52%	578,0000	596,0000	570,0000	10 669	6 202 055	15.04.2024
3RGAMES (3RG)	0,2220	-3,48%	0,2300	0,2400	0,2220	237 514	54 427	15.04.2024
ABPL (ABE)	88,8000	-1,77%	90,0000	90,0000	86,6000	4 864	428 412	15.04.2024
ACAUTOGAZ (ACG)	29,6000	-1,00%	30,0000	30,0000	29,5000	1 419	42 446	15.04.2024
ACTION (ACT)	20,1500	0,25%	20,1000	20,2500	20,0000	1 685	33 925	15.04.2024
ADIUVO (ADV)	0,9600	0,00%	0,9600	0,9600	0,9600	82	79	15.04.2024
AGORA (AGO)	11,4600	0,53%	11,3400	11,4800	11,2200	13 519	153 257	15.04.2024
AGROTON (AGT)	3,0400	0,00%	3,0000	3,0400	3,0000	23 996	71 992	15.04.2024
AIGAMES (ALG)	1,5000	0,33%	1,4950	1,5000	1,4700	980	1 465	15.04.2024
AILLERON (ALL)	15,1800	0,80%	14,8200	15,3000	14,8200	5 275	79 019	15.04.2024
AIRWAY (AWM)	0,2750	-5,82%	0,2920	0,2920	0,2735	361 636	100 414	15.04.2024
ALIOR (ALR)	101,0500	0,55%	100,0500	102,2000	99,9600	120 341	12 172 217	15.04.2024
ALLEGRO (ALE)	31,0000	0,19%	30,9150	31,5250	30,7300	1 049 723	32 620 020	15.04.2024
ALTA (AAT)	1,8450	-0,27%	1,8550	1,8600	1,7600	6 032	11 013	15.04.2024
ALTUSTFI (ALI)	3,5400	-0,28%	3,5000	3,5500	3,4900	1 736	6 077	15.04.2024
AMBRA (AMB)	28,3000	0,71%	28,3000	28,4500	28,1000	2 797	78 996	15.04.2024
AMICA (AMC)	72,8000	0,14%	72,7000	73,2000	72,4000	1 759	128 139	15.04.2024
AMPLI (APL)	1,0300	-9,65%	1,1400	1,1400	1,0300	1 464	1 618	15.04.2024
AMREST (EAT)	23,4500	-1,05%	23,7000	23,8500	23,4500	29 924	707 483	15.04.2024
ANSWEAR (ANR)	23,8000	-1,45%	24,1500	24,1500	23,6000	25 702	610 119	15.04.2024
APATOR (APT)	14,5400	-0,41%	14,6000	14,6000	14,3600	5 251	76 054	15.04.2024
APLISENS (APN)	23,2000	0,00%	23,2000	23,2000	22,6000	665	15 333	15.04.2024
APSENERGY (APE)	3,5300	0,00%	3,5300	3,5300	3,4200	133	466	15.04.2024
ARCHICOM (ARH)	32,6000	0,31%	33,5000	33,5000	32,6000	2 335	76 932	15.04.2024
ARCTIC (ATC)	21,1200	-1,12%	21,2000	21,5000	21,1200	18 719	399 524	15.04.2024
ARTIFEX (ART)	29,4000	0,34%	29,3000	29,5000	28,5000	8 209	239 665	15.04.2024
ASBIS (ASB)	26,5800	0,30%	26,7000	26,9000	26,5200	33 750	903 147	15.04.2024
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	15.04.2024
ASSECOBS (ABS)	62,6000	0,97%	62,0000	63,6000	62,0000	1 417	88 559	15.04.2024
ASSECOPOL (ACP)	77,3000	-1,02%	77,8500	78,6500	76,3000	92 934	7 201 821	15.04.2024
ASSECOSEE (ASE)	51,8000	3,19%	50,2000	51,8000	50,2000	508	25 990	15.04.2024
ASTARTA (AST)	28,3500	1,43%	27,9500	29,4500	27,7500	12 607	362 408	15.04.2024
ATAL (1AT)	61,9000	2,65%	60,5000	63,0000	60,0000	7 676	469 307	15.04.2024
ATENDE (ATD)	3,0300	3,41%	2,9300	3,1600	2,9300	109 562	335 200	15.04.2024
ATLANTAPL (ATP)	19,8000	3,13%	19,0000	19,8000	19,0000	712	13 690	15.04.2024
ATLANTIS (ATS)	2,6100	-19,94%	3,0000	3,2400	2,5000	99 693	268 915	15.04.2024
ATMGRUPA (ATG)	3,1300	-1,26%	3,1500	3,1500	3,1300	7 380	23 204	15.04.2024
ATREM (ATR)	11,6500	0,43%	11,4500	11,8000	11,1000	19 864	225 575	15.04.2024
AUTOPARTN (APR)	24,5000	2,73%	23,8500	24,6000	23,5500	454 722	10 918 738	15.04.2024
BAHOLDING (BAH)	0,1048	-	-	-	-	-	-	15.04.2024
BBIDEV (BBD)	4,1800	0,48%	4,1600	4,3900	4,1300	1 425	6 027	15.04.2024
BEDZIN (BDZ)	27,6000	-2,65%	28,3500	28,3500	27,0500	4 980	136 162	15.04.2024
BENEFIT (BFT)	2 780,0000	0,72%	2 750,0000	2 830,0000	2 740,0000	2 708	7 517 935	15.04.2024
BEST (BST)	21,0000	1,94%	20,8000	21,0000	20,8000	22	458	15.04.2024
BETACOM (BCM)	5,5000	-3,51%	5,7500	5,7500	5,4000	3 332	18 194	15.04.2024
BIGCHEESE (BCS)	24,8000	1,43%	24,5000	24,9000	24,1000	15 852	388 810	15.04.2024
BIOCELTIX (BCX)	71,6000	-0,14%	72,0000	73,7000	70,7000	2 229	160 809	15.04.2024
BIOMAXIMA (BMX)	15,3000	-0,33%	15,3500	15,3500	15,1000	710	10 863	15.04.2024
BIOMEDLUB (BML)	4,4200	0,45%	4,4600	4,4700	4,4000	50 633	223 491	15.04.2024
BIOPLANET (BIP)	24,0000	6,19%	23,0000	24,0000	23,0000	3 320	77 360	15.04.2024
BIOTON (BIO)	3,5200	0,57%	3,5100	3,5300	3,4900	24 341	85 308	15.04.2024
BLOOBER (BLO)	24,1500	1,05%	23,7000	24,3500	21,8500	16 572	389 683	15.04.2024
BNPPPL (BNP)	104,5000	-0,95%	105,5000	106,5000	103,5000	42 275	4 398 072	15.04.2024
BOGDANKA (LWB)	33,6000	-3,45%	34,6000	34,7800	33,2400	91 963	3 094 486	15.04.2024
BOOMBIT (BBT)	11,5000	0,00%	11,5000	11,7000	11,5000	523	6 018	15.04.2024
BORYSZEW (BRS)	6,0800	1,00%	6,0300	6,1200	6,0300	16 736	101 715	15.04.2024
BOS	15,9000	1,27%	15,5000	16,0000	15,3500	25 983	406 292	15.04.2024
BOWIM (BOW)	6,8200	0,00%	6,8000	6,9000	6,7100	4 877	33 130	15.04.2024
BRAND24 (B24)	51,4000	0,39%	50,4000	52,4000	47,9000	7 869	401 344	15.04.2024
BRASTER (BRA)	0,5800	-	-	-	-	-	-	15.04.2024
BUDIMEX (BDX)	702,5000	-0,92%	708,0000	713,0000	698,0000	20 520	14 435 916	15.04.2024
BUMECH (BMC)	12,5400	-2,03%	12,8000	13,0000	12,0000	24 861	309 964	15.04.2024
CAPITAL (CPA)	0,7300	0,00%	0,7300	0,7300	0,7300	7 050	5 147	15.04.2024
CAPITEA (CAP)	0,6000	0,00%	0,5980	0,6180	0,5900	216 324	128 734	15.04.2024
CAPTORTX (CTX)	79,0000	-2,47%	79,0000	82,2000	78,8000	3 181	254 351	15.04.2024
CASPAR (CSR)	8,7500	-1,69%	9,3000	9,3000	8,7500	7	62	15.04.2024
CAVATINA (CAV)	16,2000	3,18%	15,9500	16,3000	15,9500	392	6 336	15.04.2024
CCC	83,0000	16,49%	72,2500	83,9000	72,2500	1 436 299	114 291 588	15.04.2024
Reklama
CCENERGY (CCE)	0,3800	-4,04%	0,3800	0,3800	0,3800	325	124	15.04.2024	Reklama
CDPROJEKT (CDR)	115,5000	-2,53%	117,3000	119,4500	115,5000	317 370	36 977 950	15.04.2024
CDRL (CDL)	12,8000	3,23%	12,8000	12,8000	12,8000	24	307	15.04.2024
CELTIC (CPD)	3,4500	-0,58%	3,3700	3,4700	3,3500	410	1 395	15.04.2024
CEZ	144,0000	-2,96%	148,4000	150,2000	142,2000	1 093	160 361	15.04.2024
CFI	0,2260	-0,88%	0,2220	0,2270	0,2140	2 467	544	15.04.2024
CIGAMES (CIG)	1,5830	-3,59%	1,5700	1,6300	1,5700	739 336	1 176 661	15.04.2024
CITYSERV (CTS)	4,9000	0,00%	4,9000	4,9000	4,9000	407	1 994	15.04.2024
CLNPHARMA (CLN)	15,0000	0,00%	15,0000	15,0000	14,8200	15 912	237 713	15.04.2024
CLOUD (CLD)	76,0000	-0,52%	76,4000	77,8000	73,6000	1 169	90 018	15.04.2024
COALENERG (CLE)	1,0560	0,19%	1,0540	1,0580	1,0360	2 515	2 654	15.04.2024
COGNOR (COG)	9,7500	3,28%	9,5100	9,8900	9,4400	304 864	2 976 260	15.04.2024
COLUMBUS (CLC)	5,0500	-1,75%	5,1800	5,1800	5,0500	16 984	86 251	15.04.2024
COMARCH (CMR)	263,0000	-2,23%	268,5000	268,5000	263,0000	5 288	1 407 407	15.04.2024
COMP (CMP)	82,0000	3,54%	79,2000	82,0000	78,8000	5 078	405 488	15.04.2024
COMPERIA (CPL)	6,7000	0,00%	6,7000	6,7500	6,7000	3 497	23 435	15.04.2024
COMPREMUM (CPR)	2,2100	-1,78%	2,2000	2,2300	2,1800	15 682	34 808	15.04.2024
CORMAY (CRM)	0,5940	2,41%	0,5800	0,5960	0,5800	40 449	23 667	15.04.2024
CREEPYJAR (CRJ)	625,0000	2,29%	600,0000	625,0000	585,0000	249	151 686	15.04.2024
CREOTECH (CRI)	180,0000	0,00%	180,0000	180,0000	176,0000	862	153 934	15.04.2024
CYFRPLSAT (CPS)	10,0500	-1,28%	10,1750	10,3450	10,0500	1 845 222	18 668 173	15.04.2024
CZTOREBKA (CZT)	0,6000	-	-	-	-	-	-	15.04.2024
DADELO (DAD)	17,2000	4,88%	16,9000	17,3000	16,8000	3 967	67 679	15.04.2024
DATAWALK (DAT)	72,0000	0,70%	71,0000	74,6000	68,1000	26 507	1 893 629	15.04.2024
DBENERGY (DBE)	17,7500	-2,47%	18,2000	18,2000	17,7500	419	7 618	15.04.2024
DEBICA (DBC)	77,6000	0,52%	77,0000	78,0000	76,2000	344	26 585	15.04.2024
DECORA (DCR)	55,0000	-0,72%	55,6000	55,6000	54,4000	1 023	56 029	15.04.2024
DEKPOL (DEK)	51,4000	0,78%	52,0000	52,0000	50,8000	186	9 526	15.04.2024
DELKO (DEL)	9,3600	-0,21%	9,3800	9,3800	9,3000	1 714	16 022	15.04.2024
DEVELIA (DVL)	5,7000	1,06%	5,7700	5,9000	5,7000	236 232	1 364 249	15.04.2024
DGA	19,9000	5,29%	18,9000	19,9000	17,8000	6 131	114 140	15.04.2024
DIGITANET (DIG)	47,9000	0,84%	47,2000	48,0000	47,1000	3 195	151 946	15.04.2024
DIGITREE (DTR)	9,4000	-	-	-	-	-	-	15.04.2024
DINOPL (DNP)	366,0000	0,11%	365,6000	370,0000	364,2000	103 390	37 937 315	15.04.2024
DMGROUP (DMG)	3,4000	0,00%	3,4000	3,4000	3,2900	7 336	24 564	15.04.2024
DOMDEV (DOM)	180,8000	1,01%	179,2000	182,0000	179,0000	6 819	1 233 020	15.04.2024
DRAGOENT (DGE)	24,1000	0,84%	24,4000	24,6000	24,0000	1 592	38 509	15.04.2024
DROZAPOL (DPL)	3,9500	-1,99%	4,0300	4,0500	3,9100	40 923	163 350	15.04.2024
ECHO (ECH)	4,7500	1,06%	4,6500	4,7800	4,6000	38 751	181 964	15.04.2024
EDINVEST (EDI)	7,2000	0,00%	7,2000	7,3200	7,1000	1 791	12 894	15.04.2024
EFEKT (EFK)	6,5000	-4,41%	6,9000	6,9000	6,5000	302	1 964	15.04.2024
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	15.04.2024
ELEKTROTI (ELT)	22,2000	-3,06%	22,7500	22,8000	21,7000	62 537	1 388 495	15.04.2024
ELKOP (EKP)	0,5100	-2,67%	0,5160	0,5200	0,5100	95 066	48 800	15.04.2024
EMCINSMED (EMC)	10,8000	2,86%	10,8000	10,8000	10,8000	2	22	15.04.2024
ENAP (ENP)	2,0600	-	-	-	-	-	-	15.04.2024
ENEA (ENA)	9,0900	-1,94%	9,2500	9,2950	9,0200	443 666	4 040 244	15.04.2024
ENELMED (ENE)	18,0000	-0,55%	18,5000	18,5000	17,9000	3 808	68 581	15.04.2024
ENERGA (ENG)	9,6000	-1,03%	9,7000	9,7800	9,5100	15 350	147 176	15.04.2024
ENERGOINS (ENI)	2,6250	-0,94%	2,6500	2,7600	2,5800	51 912	135 640	15.04.2024
ENTER (ENT)	70,1000	5,10%	66,4000	70,1000	66,4000	7 118	486 828	15.04.2024
ERBUD (ERB)	41,0000	-0,49%	41,2000	41,2000	40,5000	3 155	129 116	15.04.2024
ERG	54,0000	-0,92%	54,0000	54,0000	54,0000	15	810	15.04.2024
ESOTIQ (EAH)	33,8000	0,00%	33,8000	33,8000	33,4000	231	7 788	15.04.2024
ESTAR (EST)	1,4600	-	-	-	-	-	-	15.04.2024
EUCO (EUC)	1,1350	-0,44%	1,1400	1,1450	1,1350	20	23	15.04.2024
EUROCASH (EUR)	13,5100	0,22%	13,5000	13,6500	13,3500	179 621	2 427 014	15.04.2024
EUROHOLD (EHG)	2,2600	-4,24%	2,3200	2,3200	2,2600	48	111	15.04.2024
EUROTEL (ETL)	41,3000	-0,48%	41,0000	41,4000	40,4000	1 050	42 804	15.04.2024
FASING (FSG)	12,9000	2,38%	12,9000	12,9000	12,9000	198	2 554	15.04.2024
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	15.04.2024
FEERUM (FEE)	6,5200	1,24%	6,5000	6,5200	6,3200	4 826	31 333	15.04.2024
FERRO (FRO)	36,3000	0,28%	36,0000	36,3000	35,7000	1 431	51 604	15.04.2024
FERRUM (FER)	4,8200	-1,63%	4,8800	4,8800	4,6400	17 286	82 226	15.04.2024
FMG	112,0000	9,27%	102,5000	112,0000	102,5000	1 349	147 054	15.04.2024
FON	6,4000	-15,79%	7,0000	7,6000	6,3000	48 311	310 870	15.04.2024
FORTE SA (FTE)	23,0000	0,44%	22,9000	23,1000	22,8000	354	8 117	15.04.2024
GAMEOPS (GOP)	27,0000	-8,47%	31,0000	31,3000	25,7000	167 018	4 708 361	15.04.2024
GAMFACTOR (GIF)	12,8000	0,00%	12,7500	12,8000	12,5000	7 958	99 912	15.04.2024
GENOMTEC (GMT)	13,9000	2,96%	13,5000	14,4000	13,5000	77 342	1 060 626	15.04.2024
Reklama
GETIN (GTN)	0,5640	-1,05%	0,5700	0,5830	0,5580	1 137 080	648 768	15.04.2024	Reklama
GIGROUP (GIG)	1,4500	0,00%	1,4300	1,4500	1,4250	1 498	2 164	15.04.2024
GOBARTO (GOB)	47,0000	-1,47%	45,8000	48,0000	45,8000	1 379	64 082	15.04.2024
GPW	42,2000	0,48%	42,0000	42,8000	42,0000	65 197	2 760 662	15.04.2024
GREENX (GRX)	2,3420	-2,01%	2,3880	2,3880	2,3280	274 761	645 845	15.04.2024
GRENEVIA (GEA)	2,7250	0,18%	2,7200	2,7700	2,7200	95 461	262 471	15.04.2024
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0400	10,8200	3 913	43 000	15.04.2024
GRUPAAZOTY (ATT)	22,9000	-1,63%	23,2800	23,5800	22,8600	73 585	1 704 329	15.04.2024
GRUPRACUJ (GPP)	64,7000	-1,22%	65,5000	66,6000	64,7000	4 750	313 633	15.04.2024
GTC	5,6200	0,72%	5,6000	5,6200	5,4800	44	247	15.04.2024
HANDLOWY (BHW)	111,4000	0,00%	111,4000	112,8000	111,2000	21 159	2 366 737	15.04.2024
HARPER (HRP)	6,8600	-1,15%	6,9400	6,9400	6,8000	1 633	11 135	15.04.2024
HELIO (HEL)	27,2000	0,74%	27,0000	27,2000	26,8000	1 589	43 098	15.04.2024
HERKULES (HRS)	0,8780	-0,23%	0,8800	0,8800	0,8300	19 191	16 336	15.04.2024
HMINWEST (HMI)	48,3000	0,00%	48,1000	48,3000	47,2000	3 696	175 002	15.04.2024
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	15.04.2024
HUUUGE-S144 (HUGE)	26,2500	-0,57%	26,2000	26,6000	26,1500	15 071	397 450	15.04.2024
HYDROTOR (HDR)	31,4000	0,00%	31,4000	31,4000	31,0000	281	8 763	15.04.2024
IALBGR (IAG)	0,4700	-5,24%	0,4800	0,5100	0,4700	28 180	13 547	15.04.2024
IBSM (IBS)	101,0000	-0,49%	101,5000	102,0000	100,0000	92	9 275	15.04.2024
IDMPL (IDM)	0,5900	5,36%	0,5600	0,5900	0,5600	18	11	15.04.2024
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	15.04.2024
IFIRMA (IFI)	23,2000	3,11%	22,5000	23,7000	21,7000	4 533	102 968	15.04.2024
IFSA (IFR)	0,3930	-	-	-	-	-	-	15.04.2024
IIAAV (IIA)	97,4000	-	-	-	-	-	-	15.04.2024
IMCOMPANY (IMC)	9,9000	0,61%	9,9000	9,9000	9,9000	10	99	15.04.2024
IMMOBILE (GKI)	3,4300	-4,19%	3,5800	3,6200	3,3600	39 133	139 024	15.04.2024
IMPERIO (IMP)	1,0800	-	-	-	-	-	-	15.04.2024
IMS	4,3000	-1,60%	4,3700	4,3700	4,2600	10 904	46 965	15.04.2024
INC	2,6700	-6,64%	2,8700	2,8700	2,6400	22 561	61 490	15.04.2024
INDYGO (IDG)	0,2500	-	-	-	-	-	-	15.04.2024
INGBSK (ING)	348,0000	1,46%	344,5000	349,5000	344,5000	59 655	20 699 172	15.04.2024
INPRO (INP)	7,6000	0,66%	8,0000	8,0000	7,5500	945	7 168	15.04.2024
INSTALKRK (INK)	43,6000	0,00%	43,6000	44,7000	43,5000	590	25 726	15.04.2024
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	15.04.2024
INTERBUD (ITB)	2,8300	-0,70%	2,8300	2,8600	2,6200	10 716	29 762	15.04.2024
INTERCARS (CAR)	527,0000	0,00%	536,0000	540,0000	522,0000	1 607	846 795	15.04.2024
INTERSPPL (IPO)	0,8640	-0,46%	0,8880	0,8880	0,8300	24 280	20 302	15.04.2024
INTROL (INL)	10,5000	-0,94%	10,6000	10,6500	10,0000	4 089	41 824	15.04.2024
IPOPEMA (IPE)	3,6000	2,86%	3,4500	3,6000	3,4300	6 580	23 356	15.04.2024
IZOBLOK (IZB)	52,5000	-	-	-	-	-	-	15.04.2024
IZOLACJA (IZO)	3,5300	5,37%	3,3700	3,5900	3,3400	3 874	13 314	15.04.2024
IZOSTAL (IZS)	2,7000	1,12%	2,6800	2,7000	2,6800	3 714	9 984	15.04.2024
JRHOLDING (JRH)	7,6600	-4,25%	7,9400	8,0000	7,6000	3 892	29 943	15.04.2024
JSW	34,4000	-2,66%	35,5500	35,8100	34,2000	641 468	22 283 098	15.04.2024
JWWINVEST (JWW)	4,3100	-1,15%	4,3600	4,4100	4,2700	785	3 434	15.04.2024
K2HOLDING (K2H)	35,9000	0,84%	36,0000	36,0000	33,0000	5 592	200 053	15.04.2024
KCI	0,8680	-0,23%	0,8600	0,8680	0,8540	7 842	6 727	15.04.2024
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	15.04.2024
KERNEL (KER)	10,5400	-6,23%	11,3000	11,3000	10,5000	25 259	272 556	15.04.2024
KETY (KTY)	791,5000	1,02%	786,0000	800,5000	786,0000	19 490	15 482 077	15.04.2024
KGHM (KGH)	144,2000	-0,21%	145,2000	147,5500	143,0000	583 759	84 636 783	15.04.2024
KGL	15,6000	0,00%	15,6000	15,6000	15,6000	4	62	15.04.2024
KINOPOL (KPL)	15,2500	0,00%	15,2000	15,2500	14,9000	11 753	177 277	15.04.2024
KOGENERA (KGN)	53,5000	0,19%	53,5000	54,5000	52,6000	7 820	417 798	15.04.2024
KOMPAP (KMP)	23,2000	0,87%	24,0000	24,0000	23,2000	2 128	49 944	15.04.2024
KOMPUTRON (KOM)	4,7100	-1,46%	4,7700	4,8600	4,6550	7 154	33 657	15.04.2024
KPPD (KPD)	52,0000	0,00%	50,5000	52,0000	50,5000	13	663	15.04.2024
KRAKCHEM (KCH)	0,3380	-0,59%	0,3380	0,3380	0,3380	4 200	1 420	15.04.2024
KREDYTIN (KRI)	18,0000	-3,23%	19,2500	19,2500	17,3500	1 334	23 896	15.04.2024
KRKA (KRK)	534,0000	1,91%	524,0000	534,0000	524,0000	94	49 756	15.04.2024
KRUK (KRU)	448,8000	-0,66%	450,2000	460,0000	444,4000	20 695	9 299 917	15.04.2024
KRVITAMIN (KVT)	10,8500	0,46%	10,8000	10,9500	10,8000	123	1 334	15.04.2024
KSGAGRO (KSG)	1,5300	-0,65%	1,5150	1,5450	1,5000	1 512	2 299	15.04.2024
LABOPRINT (LAB)	20,4000	0,00%	20,2000	20,4000	20,2000	89	1 812	15.04.2024
LARK (LRK)	0,1500	-	-	-	-	-	-	15.04.2024
LARQ (LRQ)	2,5600	0,00%	2,6200	2,6800	2,4000	21 717	56 229	15.04.2024
LENA (LEN)	3,7100	0,00%	3,7500	3,7500	3,6200	7 092	25 954	15.04.2024
LENTEX (LTX)	6,8600	-0,29%	7,0600	7,0600	6,8600	8 300	57 218	15.04.2024
LESS (LES)	0,2390	-2,45%	0,2490	0,2530	0,2330	578 242	138 487	15.04.2024
Reklama
LIBET (LBT)	1,8900	6,18%	1,8600	1,9000	1,7800	28 817	54 007	15.04.2024	Reklama
LOKUM (LKD)	26,2000	1,55%	25,8000	26,2000	25,8000	195	5 053	15.04.2024
LPP	15 830,0000	-0,57%	15 950,0000	16 190,0000	15 700,0000	3 460	55 116 740	15.04.2024
LSISOFT (LSI)	14,5000	-3,33%	14,9000	14,9000	14,0000	2 242	32 416	15.04.2024
LUBAWA (LBW)	3,8200	-1,55%	3,8900	4,0300	3,8160	519 663	2 046 026	15.04.2024
MABION (MAB)	16,0000	-3,38%	16,5000	16,6800	15,5000	46 617	743 809	15.04.2024
MAKARONPL (MAK)	17,9500	0,00%	17,9500	18,2500	17,4500	9 984	177 556	15.04.2024
MANGATA (MGT)	92,6000	1,76%	92,6000	92,6000	92,0000	214	19 746	15.04.2024
MANYDEV (MAN)	1,2700	2,42%	1,2300	1,3000	1,2100	16 833	21 318	15.04.2024
MARVIPOL (MVP)	9,2000	0,22%	9,2200	9,2600	9,1400	19 566	179 912	15.04.2024
MAXCOM (MXC)	9,9000	0,00%	10,1000	10,6000	9,8000	8 369	85 156	15.04.2024
MBANK (MBK)	683,8000	-0,49%	690,0000	698,0000	679,6000	13 844	9 496 369	15.04.2024
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	15.04.2024
MCI	27,2000	1,12%	26,9000	27,3000	26,9000	3 725	101 220	15.04.2024
MDIENERGIA (MDI)	1,5250	0,00%	1,5250	1,5250	1,5200	2 243	3 410	15.04.2024
MEDICALG (MDG)	25,9000	-0,38%	26,0000	26,4600	25,8000	5 355	139 840	15.04.2024
MEDINICE (ICE)	9,1500	-4,69%	9,4400	9,7000	8,5500	96 800	849 534	15.04.2024
MEGARON (MEG)	7,0000	-	-	-	-	-	-	15.04.2024
MENNICA (MNC)	18,9500	3,27%	18,9000	19,0500	18,3000	3 376	63 528	15.04.2024
MERCATOR (MRC)	42,4500	-0,47%	42,2500	42,6500	42,0500	1 800	76 121	15.04.2024
MERCOR (MCR)	21,7000	-4,41%	22,0000	22,0000	20,5000	54 475	1 142 338	15.04.2024
MEXPOLSKA (MEX)	4,1500	1,97%	4,0700	4,1600	4,0700	1 247	5 114	15.04.2024
MFO	35,0000	2,94%	34,0000	35,0000	33,7000	570	19 898	15.04.2024
MILKILAND (MLK)	0,5720	-1,38%	0,5720	0,5720	0,5720	150	86	15.04.2024
MILLENNIUM (MIL)	9,6000	0,42%	9,5600	9,7900	9,5250	859 879	8 289 963	15.04.2024
MIRACULUM (MIR)	1,2400	-2,36%	1,2450	1,2450	1,2000	48 174	58 867	15.04.2024
MIRBUD (MRB)	9,3500	-1,79%	9,5300	9,6800	9,2700	115 275	1 090 094	15.04.2024
MLPGROUP (MLG)	81,0000	1,76%	80,0000	81,0000	79,0000	481	38 442	15.04.2024
MLSYSTEM (MLS)	40,8000	0,12%	41,3500	41,5000	40,6000	6 912	283 658	15.04.2024
MOBRUK (MBR)	327,0000	0,00%	326,5000	334,0000	326,5000	1 260	415 050	15.04.2024
MOJ	1,5600	-8,24%	1,6000	1,7000	1,5600	3 291	5 287	15.04.2024
MOL	33,4000	1,09%	33,3000	33,4600	33,1400	2 991	99 543	15.04.2024
MOLECURE (MOC)	15,9600	-1,60%	16,1000	16,3200	15,7200	18 190	290 584	15.04.2024
MONNARI (MON)	5,3400	-0,37%	5,3200	5,3400	5,3200	673	3 586	15.04.2024
MOSTALPLC (MSP)	17,4000	-1,42%	17,8000	17,8000	17,4000	82	1 444	15.04.2024
MOSTALWAR (MSW)	7,2800	-2,93%	7,5000	7,5200	7,2000	13 143	96 240	15.04.2024
MOSTALZAB (MSZ)	4,5600	-1,41%	4,5900	4,5900	4,4900	68 950	313 200	15.04.2024
MOVIEGAME (MOV)	29,1000	8,99%	26,5000	29,1000	26,5000	29 156	804 083	15.04.2024
MURAPOL (MUR)	42,9000	1,85%	42,1400	43,3000	42,1400	13 968	598 611	15.04.2024
MUZA (MZA)	15,3500	-0,65%	15,1000	15,3500	14,8000	1 760	26 333	15.04.2024
MWTRADE (MWT)	5,8000	0,00%	5,6500	5,8000	5,6500	11	62	15.04.2024
NANOGROUP (NNG)	1,0250	-0,97%	1,0200	1,0350	1,0200	47 037	48 205	15.04.2024
NEUCA (NEU)	890,0000	-0,89%	897,0000	900,0000	884,0000	509	453 629	15.04.2024
NEWAG (NWG)	21,3000	0,00%	21,3000	21,7000	21,3000	3 730	80 069	15.04.2024
NEXITY (NXG)	2,4200	0,00%	2,4200	2,4200	2,4200	813	1 967	15.04.2024
NOVATURAS (NTU)	15,0000	0,00%	15,0000	15,0000	15,0000	100	1 500	15.04.2024
NOVAVISGR (NVG)	2,4200	-1,63%	2,5100	2,5100	2,3600	45 090	108 662	15.04.2024
NOVITA (NVT)	112,0000	3,70%	108,0000	112,0000	108,0000	126	13 886	15.04.2024
NTCAPITAL (NTC)	0,6680	-3,19%	0,6700	0,6700	0,6520	6 034	3 951	15.04.2024
NTTSYSTEM (NTT)	6,5600	-1,80%	6,6800	6,7400	6,5000	2 922	19 350	15.04.2024
ODLEWNIE (ODL)	10,2500	-1,44%	10,4000	10,4000	10,2500	4 229	43 625	15.04.2024
OEX	52,0000	0,00%	50,8000	52,0000	50,4000	351	17 786	15.04.2024
ONDE (OND)	14,5400	2,83%	14,1400	14,7800	14,0200	11 855	170 679	15.04.2024
ONESANO (ONO)	1,3350	-1,11%	1,3500	1,3800	1,3350	5 944	8 141	15.04.2024
OPONEO.PL (OPN)	57,0000	0,71%	56,4000	57,6000	56,4000	3 578	203 795	15.04.2024
OPTEAM (OPM)	5,7000	-0,35%	5,7200	5,7200	5,6400	120	681	15.04.2024
ORANGEPL (OPL)	7,9180	-0,23%	7,9500	8,0180	7,8120	815 211	6 432 244	15.04.2024
ORCOGROUP (OPG)	2,2200	-	-	-	-	-	-	15.04.2024
ORZBIALY (OBL)	34,2000	0,00%	34,2000	34,2000	34,2000	30	1 026	15.04.2024
OTLOG (OTS)	30,5000	5,54%	29,4500	30,9500	29,4500	2 882	86 919	15.04.2024
OTMUCHOW (OTM)	4,7800	0,00%	4,7800	4,7800	4,6000	13	62	15.04.2024
OVOSTAR (OVO)	69,0000	-1,43%	69,0000	69,0000	69,0000	1	69	15.04.2024
PAMAPOL (PMP)	2,7400	0,74%	2,7500	2,8700	2,7100	4 929	13 576	15.04.2024
PANOVA (NVA)	16,3000	-2,10%	16,6500	16,9000	16,1500	2 228	36 563	15.04.2024
PASSUS (PAS)	26,1000	-2,61%	27,0000	27,0000	25,9000	1 244	32 591	15.04.2024
PATENTUS (PAT)	3,8650	2,66%	3,7650	3,9400	3,7200	14 591	54 794	15.04.2024
PBG	0,0195	-	-	-	-	-	-	15.04.2024
PBSFINANSE (PBF)	1,2600	-	-	-	-	-	-	15.04.2024
PCCEXOL (PCX)	2,8300	1,43%	2,8000	2,8350	2,7800	18 768	52 458	15.04.2024
PCCROKITA (PCR)	100,6000	-0,98%	101,8000	102,0000	100,6000	1 298	131 759	15.04.2024
Reklama
PCFGROUP (PCF)	18,0000	-5,36%	19,0200	19,2000	17,8000	8 286	150 329	15.04.2024	Reklama
PEKABEX (PBX)	23,0000	-1,71%	23,0000	23,3000	22,3000	14 624	336 795	15.04.2024
PEKAO (PEO)	181,9500	0,83%	180,4000	183,7500	179,8500	446 229	81 405 437	15.04.2024
PEPCO (PCO)	19,5400	2,30%	19,2000	20,3300	18,5900	2 470 739	48 135 265	15.04.2024
PEPEES (PPS)	1,1200	-1,75%	1,1400	1,1400	1,1200	9 455	10 595	15.04.2024
PGE	6,1000	-4,24%	6,3800	6,4800	6,1000	6 852 495	42 525 656	15.04.2024
PGFGROUP (PGV)	0,4720	-1,67%	0,4790	0,4790	0,4530	8 035	3 765	15.04.2024
PHARMENA (PHR)	6,9800	-3,06%	7,2000	7,2000	6,9600	18 392	129 596	15.04.2024
PHN	11,9000	0,85%	11,9500	11,9500	11,7500	6 840	81 339	15.04.2024
PHOTON (PEN)	8,0000	3,90%	7,8000	8,0000	7,6200	5 670	44 277	15.04.2024
PKNORLEN (PKN)	68,8000	1,40%	67,8000	69,3900	67,7600	2 333 348	159 876 088	15.04.2024
PKOBP (PKO)	58,1800	0,66%	57,8000	58,7400	57,8000	1 249 947	72 812 157	15.04.2024
PKPCARGO (PKP)	12,5600	1,95%	12,4800	12,7800	12,3200	81 890	1 020 703	15.04.2024
PLAYWAY (PLW)	290,5000	-1,36%	294,5000	298,0000	290,5000	2 350	691 920	15.04.2024
PLAZACNTR (PLZ)	2,8500	-1,72%	2,9600	2,9600	2,8300	28 443	81 834	15.04.2024
PMPG (PGM)	3,6600	1,67%	3,6600	3,6600	3,6600	42	154	15.04.2024
POLENERGIA (PEP)	67,0000	-0,59%	68,0000	68,4000	67,0000	725	49 067	15.04.2024
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,1500	1 184	13 202	15.04.2024
POLIMEXMS (PXM)	3,9100	0,57%	3,8800	3,9580	3,8700	325 991	1 272 358	15.04.2024
POLTREG (PTG)	56,2000	0,00%	54,6000	56,2000	54,6000	294	16 380	15.04.2024
POLWAX (PWX)	1,8400	0,00%	1,8400	1,8400	1,7950	1 947	3 536	15.04.2024
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,4000	240	1 073	15.04.2024
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	15.04.2024
PROCHEM (PRM)	32,6000	-1,21%	32,4000	33,0000	31,8000	1 402	45 129	15.04.2024
PROJPRZEM (PJP)	20,7000	-4,17%	22,3000	22,3000	20,1000	7 441	152 864	15.04.2024
PROTEKTOR (PRT)	2,0500	1,49%	2,0300	2,0600	1,9900	15 125	30 721	15.04.2024
PULAWY (ZAP)	59,0000	0,68%	58,6000	59,0000	58,6000	155	9 121	15.04.2024
PURE (PUR)	8,0200	-3,37%	8,2000	8,2800	8,0000	4 100	33 250	15.04.2024
PZU	49,0700	1,01%	48,7000	49,7200	48,7000	919 787	45 262 065	15.04.2024
QUANTUM (QNT)	25,6000	-	-	-	-	-	-	15.04.2024
QUERCUS (QRS)	6,5400	0,31%	6,5200	6,5600	6,0200	85 702	541 943	15.04.2024
R22	109,0000	1,87%	107,5000	109,0000	106,0000	7 232	778 888	15.04.2024
RAEN (RAE)	0,6600	5,77%	0,6200	0,6680	0,6100	49 116	31 199	15.04.2024
RAFAKO (RFK)	0,9850	-1,50%	1,0100	1,0100	0,9800	218 341	215 918	15.04.2024
RAFAMET (RAF)	15,7000	-	-	-	-	-	-	15.04.2024
RAINBOW (RBW)	75,3000	-0,92%	75,4000	76,4000	74,6000	21 148	1 594 500	15.04.2024
RANKPROGR (RNK)	4,0700	5,71%	3,8900	4,0800	3,8200	92 305	370 774	15.04.2024
RAWLPLUG (RWL)	14,7000	-0,68%	14,7000	14,7000	14,7000	296	4 351	15.04.2024
REDAN (RDN)	0,3180	0,00%	0,2950	0,3180	0,2950	370	112	15.04.2024
REGNON (REG)	0,7950	-	-	-	-	-	-	15.04.2024
REINHOLD (RHD)	0,0725	-	-	-	-	-	-	15.04.2024
REINO (RNC)	1,2800	-7,25%	1,3800	1,3800	1,2800	3	4	15.04.2024
RELPOL (RLP)	6,6200	0,91%	6,5200	6,6200	6,4400	6 192	40 494	15.04.2024
REMAK (RMK)	15,1500	-4,72%	15,9000	15,9000	15,0000	3 514	54 397	15.04.2024
RENDER (RND)	134,0000	-8,22%	146,0000	146,0000	131,5000	555	75 012	15.04.2024
RESBUD (RES)	0,6580	6,82%	0,6200	0,6800	0,5800	91 485	59 078	15.04.2024
ROPCZYCE (RPC)	30,7000	0,66%	30,5000	30,7000	30,3000	1 070	32 613	15.04.2024
RYVU (RVU)	54,6000	0,00%	54,6000	54,9000	54,6000	1 633	89 365	15.04.2024
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	15.04.2024
SANOK (SNK)	23,7500	-2,26%	24,4500	24,4500	23,2500	4 040	96 889	15.04.2024
SANPL (SPL)	555,2000	0,62%	544,2000	561,6000	544,0000	35 434	19 705 773	15.04.2024
SANTANDER (SAN)	19,1660	1,34%	18,7020	19,2000	18,7020	865	16 512	15.04.2024
SANWIL (SNW)	1,6350	-1,51%	1,6400	1,6400	1,6350	1 000	1 638	15.04.2024
SCPFL (SCP)	190,6000	1,28%	189,0000	191,0000	187,0000	669	126 131	15.04.2024
SECOGROUP (SWG)	32,0000	-4,19%	33,2000	33,2000	32,0000	516	16 643	15.04.2024
SEKO (SEK)	14,0500	0,72%	14,0500	14,0500	13,9000	1 767	24 695	15.04.2024
SELENAFM (SEL)	34,0000	2,72%	33,5000	34,0000	33,5000	958	32 525	15.04.2024
SELVITA (SLV)	71,0000	-1,11%	71,7000	71,8000	69,4000	7 036	499 187	15.04.2024
SERINUS (SEN)	3,1400	1,95%	3,0900	3,1800	3,0200	16 735	52 212	15.04.2024
SESCOM (SES)	61,6000	0,33%	61,6000	61,6000	60,0000	203	12 195	15.04.2024
SFINKS (SFS)	0,7620	3,67%	0,7340	0,7700	0,7310	52 613	39 680	15.04.2024
SHOPER (SHO)	31,4000	1,29%	31,0000	31,4000	30,4000	27 401	849 336	15.04.2024
SILVAIR-REGS (SVRS)	4,7000	2,17%	4,6000	4,7000	4,6000	1 219	5 608	15.04.2024
SILVANO (SFG)	5,1000	-	-	-	-	-	-	15.04.2024
SIMFABRIC (SIM)	3,6800	-0,54%	3,7350	3,7700	3,6500	9 889	36 527	15.04.2024
SKARBIEC (SKH)	24,7000	-0,40%	24,8000	24,8000	23,8000	989	24 078	15.04.2024
SKYLINE (SKL)	1,5200	-4,70%	1,5000	1,5200	1,5000	4 604	6 919	15.04.2024
SNIEZKA (SKA)	85,8000	0,94%	85,2000	86,4000	84,6000	244	20 884	15.04.2024
SOHODEV (SHD)	0,4140	-4,17%	0,4320	0,4320	0,4140	683	295	15.04.2024
SONEL (SON)	14,3000	-0,35%	14,3000	14,3500	14,2000	476	6 803	15.04.2024
Reklama
SOPHARMA (SPH)	13,4000	-	-	-	-	-	-	15.04.2024	Reklama
SPYROSOFT (SPR)	420,0000	-2,10%	430,0000	436,0000	415,0000	344	145 406	15.04.2024
STALEXP (STX)	3,5450	1,00%	3,5100	3,5600	3,4900	362 462	1 277 146	15.04.2024
STALPROD (STP)	224,0000	-1,54%	227,0000	229,0000	224,0000	1 165	263 318	15.04.2024
STALPROFI (STF)	8,7800	-0,90%	8,7800	8,7800	8,6400	3 441	30 015	15.04.2024
STAPORKOW (ZUK)	2,4800	-5,34%	2,6200	2,6200	2,4800	8 405	21 088	15.04.2024
STARHEDGE (SHG)	0,3980	0,00%	0,4000	0,4000	0,3980	2 187	874	15.04.2024
SUNEX (SNX)	10,0800	0,90%	10,0000	10,2000	9,9600	10 503	105 476	15.04.2024
SYGNITY (SGN)	64,0000	0,00%	64,0000	65,2000	64,0000	1 540	99 489	15.04.2024
SYNEKTIK (SNT)	126,8000	-1,55%	127,0000	128,8000	121,6000	45 132	5 642 106	15.04.2024
TALEX (TLX)	16,8000	5,00%	17,3000	17,3000	16,8000	110	1 853	15.04.2024
TARCZYNSKI (TAR)	50,4000	-	-	-	-	-	-	15.04.2024
TATRY (TMR)	127,0000	-	-	-	-	-	-	15.04.2024
TAURONPE (TPE)	2,8860	-1,54%	2,9560	2,9700	2,8810	3 437 696	10 007 679	15.04.2024
TBULL (TBL)	4,4400	-3,48%	4,5600	4,5600	4,4400	1 264	5 621	15.04.2024
TENDERHUT (THG)	9,0800	-4,82%	9,5400	9,5400	9,0800	523	4 844	15.04.2024
TERMOREX (TRR)	0,6900	-	-	-	-	-	-	15.04.2024
TESGAS (TSG)	2,9800	1,02%	2,9500	2,9800	2,9500	4 879	14 465	15.04.2024
TEXT (TXT)	92,7000	0,11%	93,0000	93,9000	91,6000	39 262	3 638 243	15.04.2024
TIM	50,5000	-	-	-	-	-	-	15.04.2024
TORPOL (TOR)	33,8000	-1,17%	34,0000	34,6000	33,1500	85 214	2 882 923	15.04.2024
TOWERINV (TOW)	4,3800	-0,45%	4,3800	4,4000	4,3800	530	2 328	15.04.2024
TOYA (TOA)	7,3800	0,00%	7,3900	7,4700	7,3000	86 280	638 570	15.04.2024
TRAKCJA (TRK)	2,5000	-3,47%	2,5500	2,5500	2,4700	147 583	368 687	15.04.2024
TRANSPOL (TRN)	3,6200	-0,55%	3,6400	3,6400	3,5600	1 194	4 310	15.04.2024
TRITON (TRI)	4,5000	-	-	-	-	-	-	15.04.2024
TSGAMES (TEN)	97,3000	1,25%	96,1000	97,9000	95,8500	22 236	2 153 846	15.04.2024
ULMA (ULM)	73,5000	-2,00%	74,0000	74,0000	73,5000	3	221	15.04.2024
ULTGAMES (ULG)	11,2000	0,00%	10,9000	11,2000	10,8500	973	10 633	15.04.2024
UNFOLD (UNF)	1,5600	-	-	-	-	-	-	15.04.2024
UNIBEP (UNI)	10,0500	-1,95%	10,2500	10,2500	10,0000	1 635	16 419	15.04.2024
UNICREDIT (UCG)	149,0400	1,87%	146,5000	149,0800	146,5000	69	10 232	15.04.2024
UNIMA (U2K)	5,5000	3,77%	5,2500	5,5000	5,1000	6 021	32 457	15.04.2024
UNIMOT (UNT)	136,0000	0,00%	136,0000	136,0000	135,0000	3 948	533 893	15.04.2024
URTESTE (URT)	105,0000	-2,78%	105,0000	108,0000	102,5000	258	27 481	15.04.2024
VERCOM (VRC)	115,5000	-0,43%	116,0000	116,5000	110,5000	2 397	273 701	15.04.2024
VIGOPHOTN (VGO)	524,0000	-2,24%	532,0000	532,0000	520,0000	321	168 812	15.04.2024
VINDEXUS (VIN)	11,1500	-1,33%	11,3000	11,3000	11,0000	6 886	76 546	15.04.2024
VISTAL (VTL)	0,5990	-	-	-	-	-	-	15.04.2024
VIVID (VVD)	0,5860	1,03%	0,5900	0,6100	0,5860	11 497	6 924	15.04.2024
VOTUM (VOT)	46,7000	0,32%	47,0000	47,3500	45,4500	17 387	807 617	15.04.2024
VOXEL (VOX)	95,2000	5,08%	91,0000	95,8000	91,0000	10 387	972 166	15.04.2024
VRG	3,4200	-2,56%	3,5000	3,5200	3,3600	66 966	227 499	15.04.2024
WARIMPEX (WXF)	3,7900	0,26%	3,8400	3,8400	3,7800	255	967	15.04.2024
WASKO (WAS)	1,6200	0,62%	1,6100	1,6200	1,6100	4 623	7 479	15.04.2024
WAWEL (WWL)	640,0000	-2,74%	658,0000	658,0000	640,0000	71	46 288	15.04.2024
WIELTON (WLT)	8,2200	-2,61%	8,4400	8,4400	8,1000	46 583	385 335	15.04.2024
WIKANA (WIK)	6,9500	-0,71%	6,9500	6,9500	6,9000	2 034	14 081	15.04.2024
WINVEST (WIS)	0,4800	0,00%	0,4800	0,4800	0,4800	3 100	1 488	15.04.2024
WIRTUALNA (WPL)	116,8000	-2,99%	124,8000	124,8000	116,6000	3 195	378 217	15.04.2024
WITTCHEN (WTN)	28,8000	2,13%	28,0000	28,9500	28,0000	23 525	672 391	15.04.2024
WOJAS (WOJ)	8,1600	0,00%	8,1600	8,1800	8,1600	1 057	8 625	15.04.2024
XPLUS (XPL)	1,7200	-3,91%	1,7900	1,7900	1,7100	9 767	16 937	15.04.2024
XTPL (XTP)	140,0000	-1,13%	143,0000	143,0000	138,2000	1 678	236 642	15.04.2024
XTRADEBDM (XTB)	60,2000	2,94%	58,3200	60,6600	58,2000	287 541	17 183 195	15.04.2024
YOLO (YOL)	0,3350	-	-	-	-	-	-	15.04.2024
ZAMET (ZMT)	1,6100	1,26%	1,5900	1,6100	1,5450	5 637	8 905	15.04.2024
ZEPAK (ZEP)	19,2400	-1,54%	19,5200	19,7200	19,2400	3 472	67 501	15.04.2024
ZREMB (ZRE)	3,9500	-0,25%	3,8800	4,0250	3,8700	13 040	51 116	15.04.2024
ZUE	11,1000	-5,53%	11,7500	11,7500	10,8500	19 313	216 159	15.04.2024

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.