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	82 250,20	-0,32%	82 882,81	82 882,81	81 751,71	82 510,86	1 553 608 707	08.11.2024
WIG20	2 298,30	-0,53%	2 324,60	2 324,88	2 283,17	2 310,43	1 299 449 527	08.11.2024
WIG30	2 911,84	-0,34%	2 939,02	2 939,02	2 892,89	2 921,84	1 430 738 515	08.11.2024
mWIG40	6 070,14	0,07%	6 086,75	6 095,59	6 032,27	6 065,81	218 566 086	08.11.2024
sWIG80	24 021,50	0,60%	23 937,87	24 021,50	23 893,07	23 877,62	25 823 938	08.11.2024
WIG-BANKI	12 934,76	-0,90%	13 104,29	13 104,29	12 818,36	13 051,68	516 671 137	08.11.2024
WIG-BUDOW	7 033,00	-1,13%	7 107,82	7 117,12	6 995,79	7 113,69	17 102 221	08.11.2024
WIG-CHEMIA	8 776,96	-0,62%	8 853,50	8 876,27	8 694,10	8 832,13	1 384 864	08.11.2024
WIG-ENERG	2 583,45	1,10%	2 571,26	2 612,08	2 559,72	2 555,23	41 453 531	08.11.2024
WIG-INFO	5 314,83	0,76%	5 296,68	5 322,85	5 273,13	5 274,83	12 289 672	08.11.2024
WIG-MEDIA	6 644,71	-0,49%	6 694,73	6 706,79	6 613,36	6 677,54	11 533 117	08.11.2024
WIG-NRCHOM	4 354,20	-0,24%	4 385,98	4 389,88	4 337,85	4 364,66	2 020 113	08.11.2024
WIG-PALIWA	5 801,22	-2,01%	5 907,85	5 915,27	5 779,07	5 920,25	111 777 763	08.11.2024
WIG-Poland	85 943,04	-0,33%	85 878,38	85 943,04	85 878,38	86 224,59	1 528 544 113	08.11.2024
WIG-SPOZYW	2 421,70	-0,41%	2 429,73	2 449,89	2 386,50	2 431,75	2 686 200	08.11.2024
WIG20lev	395,94	-1,07%	405,05	405,15	390,70	400,21	1 299 449 527	08.11.2024
WIG20short	3 532,87	0,56%	3 492,88	3 555,88	3 492,46	3 513,32	1 299 449 527	08.11.2024
GPWB-B1Y3Y	1 213,71	0,09%	1 213,82	1 213,82	1 213,71	1 212,60	-	08.11.2024
GPWB-B1Y4Y	1 214,27	0,11%	1 214,28	1 214,28	1 214,27	1 212,93	-	08.11.2024
GPWB-B1Y5Y	1 210,78	0,14%	1 210,67	1 210,78	1 210,67	1 209,12	-	08.11.2024
GPWB-B3Y5Y	1 215,10	0,17%	1 214,82	1 215,10	1 214,82	1 213,03	-	08.11.2024
GPWB-B5Y	1 201,56	0,23%	1 201,57	1 201,57	1 201,56	1 198,76	-	08.11.2024
GPWB-BWZ	1 223,06	0,03%	1 223,10	1 223,10	1 223,06	1 222,74	-	08.11.2024
INNOVATOR	1 438,81	-0,10%	1 437,88	1 438,81	1 437,88	1 440,31	171 852 415	08.11.2024
mWIG40dvp	222,89	0,00%	222,89	222,89	222,89	222,89	218 566 086	08.11.2024
mWIG40TR	9 150,80	0,07%	9 175,83	9 189,16	9 093,71	9 144,27	218 566 086	08.11.2024
mWIG40TRlv	11 256,27	0,13%	11 317,82	11 350,59	11 115,90	11 241,90	218 566 086	08.11.2024
mWIG40TRsh	3 010,33	-0,04%	3 002,08	3 029,13	2 997,69	3 011,58	218 566 086	08.11.2024
sWIG80dvp	845,00	0,00%	845,00	845,00	845,00	845,00	25 823 938	08.11.2024
sWIG80TR	36 285,36	0,60%	36 159,05	36 285,36	36 091,37	36 068,04	25 823 938	08.11.2024
WIG140	1 591,11	-0,32%	1 603,60	1 603,60	1 581,28	1 596,21	1 543 839 551	08.11.2024
WIG20dvp	133,15	0,00%	133,15	133,15	133,15	133,15	1 299 449 527	08.11.2024
WIG20TR	4 839,81	-0,52%	4 896,50	4 896,50	4 807,94	4 865,35	1 299 449 527	08.11.2024
WIG20TRlev	3 480,37	-1,06%	3 562,35	3 562,35	3 434,28	3 517,83	1 299 449 527	08.11.2024
WIG20TRsht	3 403,94	0,55%	3 364,50	3 426,12	3 364,50	3 385,16	1 299 449 527	08.11.2024
WIG30TR	6 014,38	-0,34%	6 070,50	6 070,50	5 975,23	6 035,03	1 430 738 515	08.11.2024
WIG-CEE	1 857,60	0,01%	1 848,90	1 857,60	1 848,90	1 857,37	1 742 850	08.11.2024
WIGdiv	1 705,53	-0,95%	1 726,32	1 727,45	1 702,98	1 721,85	197 414 954	08.11.2024
WIG.GAMES	13 908,87	0,30%	13 910,60	13 948,75	13 818,25	13 867,93	37 956 952	08.11.2024
WIG-GORNIC	4 867,95	-2,96%	4 973,76	4 973,76	4 844,17	5 016,23	70 007 281	08.11.2024
WIG-GRY	14 752,12	-0,91%	14 947,92	14 992,82	14 714,25	14 886,98	41 537 308	08.11.2024
WIGind	14 499,54	-0,42%	14 551,17	14 560,59	14 445,56	14 560,91	22 410 416	08.11.2024
WIG-LEKI	3 308,78	-1,36%	3 356,56	3 356,56	3 271,38	3 354,45	3 014 269	08.11.2024
WIGmed	19 074,25	0,42%	18 996,01	19 141,76	18 935,93	18 995,34	11 995 565	08.11.2024
WIG-MOTO	7 780,87	-1,15%	7 875,24	7 881,43	7 677,90	7 871,00	2 623 783	08.11.2024
WIG.MS-BAS	12 469,86	-0,89%	12 567,47	12 636,40	12 374,26	12 581,85	107 154 264	08.11.2024
WIG.MS-ECM	7 692,28	5,75%	7 538,31	7 720,83	7 476,33	7 274,07	459 310 131	08.11.2024
WIG.MS-FIN	15 524,04	-0,82%	15 705,96	15 707,34	15 362,91	15 651,99	518 937 765	08.11.2024
WIG-ODZIEZ	10 650,09	-0,61%	10 834,99	10 875,28	10 574,62	10 715,02	54 517 359	08.11.2024
WIGtechTR	13 508,21	0,39%	13 488,94	13 519,51	13 423,28	13 456,05	90 877 918	08.11.2024
WIG-Ukrain	269,22	0,53%	264,97	269,22	264,97	267,80	1 621 623	08.11.2024

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,0000	0,67%	2,9800	3,0000	2,9700	2 200	6 562	08.11.2024	Reklama
08OCTAVA (08N)	0,8900	0,00%	0,8900	0,8900	0,8900	12	11	08.11.2024
11BIT (11B)	272,0000	0,74%	272,0000	274,0000	269,0000	14 363	3 897 635	08.11.2024
3RGAMES (3RG)	0,2890	4,33%	0,2770	0,2900	0,2760	1 655	477	08.11.2024
ABPL (ABE)	88,2000	-4,75%	90,0000	90,0000	88,0000	3 121	276 980	08.11.2024
ACAUTOGAZ (ACG)	27,5000	0,00%	27,5000	27,5000	27,2000	297	8 152	08.11.2024
ACTION (ACT)	17,5600	0,69%	17,1600	17,5600	17,0000	12 973	224 892	08.11.2024
ADIUVO (ADV)	0,4510	15,64%	0,3900	0,4710	0,3610	425 397	185 186	08.11.2024
AGORA (AGO)	9,7100	0,62%	9,6800	9,7200	9,6500	2 373	22 914	08.11.2024
AGROTON (AGT)	3,7000	0,00%	3,7000	3,7200	3,5500	1 840	6 593	08.11.2024
AIGAMES (ALG)	1,2450	7,33%	1,1500	1,2600	1,1500	6 149	7 291	08.11.2024
AILLERON (ALL)	21,7500	1,87%	21,4000	21,8000	21,0500	9 461	203 493	08.11.2024
AIRWAY (AWM)	0,2280	0,00%	0,2280	0,2310	0,2260	97 317	22 196	08.11.2024
ALIOR (ALR)	95,8000	-1,30%	97,4000	97,6800	95,0400	345 862	33 273 190	08.11.2024
ALLEGRO (ALE)	34,6500	-1,37%	35,3000	35,3000	34,4600	1 291 422	44 858 901	08.11.2024
ALTA (AAT)	2,3200	0,00%	2,3300	2,3600	2,2700	10 916	25 342	08.11.2024
ALTUSTFI (ALI)	2,3800	5,78%	2,2600	2,3900	2,2600	1 943	4 410	08.11.2024
AMBRA (AMB)	23,5000	-3,29%	24,2000	24,4000	23,1000	20 497	486 355	08.11.2024
AMICA (AMC)	61,6000	0,98%	61,0000	61,8000	60,3000	2 106	128 647	08.11.2024
AMPLI (APL)	0,9950	-	-	-	-	-	-	08.11.2024
AMREST (EAT)	21,8000	1,87%	21,4500	21,8000	21,0000	20 433	435 724	08.11.2024
ANSWEAR (ANR)	23,1500	-0,64%	23,2000	23,3000	23,1000	3 735	86 453	08.11.2024
APATOR (APT)	18,5000	-0,54%	18,6000	18,6000	18,3200	3 320	61 405	08.11.2024
APLISENS (APN)	19,0000	2,15%	18,6000	19,0000	18,6000	1 202	22 616	08.11.2024
APSENERGY (APE)	2,4000	2,13%	2,3900	2,4000	2,3900	207	497	08.11.2024
ARCHICOM (ARH)	34,1000	-0,29%	34,2000	34,4000	33,5000	1 219	41 622	08.11.2024
ARCTIC (ATC)	16,6800	-2,68%	17,3000	17,3000	16,6700	44 940	757 874	08.11.2024
ARTIFEX (ART)	17,3500	-3,88%	18,0000	18,0000	16,9500	141 578	2 463 634	08.11.2024
ASBIS (ASB)	18,9000	1,56%	18,8400	19,2000	18,7000	104 127	1 966 574	08.11.2024
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	08.11.2024
ASSECOBS (ABS)	57,6000	1,41%	56,6000	57,6000	56,2000	805	45 911	08.11.2024
ASSECOPOL (ACP)	89,1000	2,12%	88,1000	89,3500	87,4000	58 135	5 147 257	08.11.2024
ASSECOSEE (ASE)	50,0000	-1,19%	50,6000	50,6000	49,9000	9 130	458 242	08.11.2024
ASTARTA (AST)	34,1500	4,92%	32,5500	34,2500	32,2000	44 374	1 483 695	08.11.2024
ATAL (1AT)	54,5000	2,25%	53,3000	54,6000	53,1000	4 314	231 889	08.11.2024
ATENDE (ATD)	2,8300	-1,39%	2,8700	2,8700	2,8300	1 086	3 087	08.11.2024
ATLANTAPL (ATP)	17,3000	3,90%	17,0000	17,3000	17,0000	465	7 907	08.11.2024
ATLANTIS (ATS)	2,6700	-2,55%	2,7400	2,7400	2,6000	1 543	4 052	08.11.2024
ATMGRUPA (ATG)	4,2800	-1,61%	4,3500	4,3500	4,2800	4 226	18 129	08.11.2024
ATREM (ATR)	11,4000	2,70%	11,4000	11,4000	11,2000	1 358	15 344	08.11.2024
AUTOPARTN (APR)	22,3500	-2,40%	22,6000	22,9500	22,0000	25 090	563 375	08.11.2024
BBIDEV (BBD)	3,8900	-0,51%	3,9100	3,9100	3,8400	1 849	7 148	08.11.2024
BEDZIN (BDZ)	27,0500	1,50%	26,8000	27,0500	26,4500	918	24 597	08.11.2024
BENEFIT (BFT)	2 400,0000	0,00%	2 395,0000	2 400,0000	2 360,0000	1 908	4 545 920	08.11.2024
BEST (BST)	26,8000	3,08%	26,0000	26,8000	26,0000	5 330	141 541	08.11.2024
BETACOM (BCM)	4,1200	0,00%	4,3000	4,3000	4,1200	395	1 644	08.11.2024
BIGCHEESE (BCS)	12,9400	-0,15%	12,9200	13,0000	12,5000	1 686	21 430	08.11.2024
BIOCELTIX (BCX)	79,7000	4,18%	76,5000	80,4000	76,0000	15 318	1 196 273	08.11.2024
BIOMAXIMA (BMX)	14,3500	1,41%	14,1500	14,4000	13,8000	3 534	49 975	08.11.2024
BIOMEDLUB (BML)	4,4700	-0,56%	4,4950	4,4950	4,3600	55 276	243 780	08.11.2024
BIOPLANET (BIP)	16,3000	-2,40%	16,7000	16,7000	16,3000	33	538	08.11.2024
BIOTON (BIO)	3,1500	-5,97%	3,3550	3,3600	3,0200	345 271	1 071 821	08.11.2024
BLOOBER (BLO)	23,7000	-3,07%	24,4000	24,4000	23,2500	12 059	286 253	08.11.2024
BNPPPL (BNP)	91,4000	-0,65%	92,4000	92,8000	91,4000	3 947	363 987	08.11.2024
BOGDANKA (LWB)	22,1600	-3,15%	22,8800	23,0000	22,1600	34 694	781 053	08.11.2024
BOOMBIT (BBT)	10,1000	1,61%	9,9400	10,1000	9,8600	2 765	27 624	08.11.2024
BORYSZEW (BRS)	5,5000	0,18%	5,4900	5,5000	5,4100	19 946	109 061	08.11.2024
BOS	12,4500	0,40%	12,6000	12,6000	12,2000	6 491	80 699	08.11.2024
BOWIM (BOW)	4,5900	1,55%	4,5500	4,5950	4,5500	725	3 320	08.11.2024
BRAND24 (B24)	47,7000	-0,42%	47,9000	47,9000	47,7000	287	13 711	08.11.2024
BRASTER (BRA)	0,5800	-	-	-	-	-	-	08.11.2024
BUDIMEX (BDX)	506,5000	-2,41%	524,0000	524,5000	503,0000	19 040	9 658 994	08.11.2024
BUMECH (BMC)	8,6400	2,86%	8,4000	8,8100	8,1500	38 098	324 415	08.11.2024
CAPITAL (CPA)	0,2020	0,00%	0,2020	0,2020	0,2020	286	58	08.11.2024
CAPITEA (CAP)	0,4580	0,00%	0,4500	0,4580	0,4460	92 566	41 721	08.11.2024
CAPTORTX (CTX)	62,6000	-0,63%	63,0000	63,0000	59,6000	1 643	101 563	08.11.2024
CASPAR (CSR)	6,9000	0,00%	7,0000	7,0000	6,9000	334	2 308	08.11.2024
CAVATINA (CAV)	12,7000	-1,17%	12,9000	12,9000	12,7000	84	1 074	08.11.2024
CCC	180,5000	0,89%	184,1000	187,0000	178,6000	137 367	24 899 907	08.11.2024
CCENERGY (CCE)	0,3180	0,00%	0,3180	0,3180	0,3180	1 350	429	08.11.2024
Reklama
CDPROJEKT (CDR)	161,0000	-1,23%	163,0000	164,6000	160,5000	197 927	32 125 677	08.11.2024	Reklama
CDRL (CDL)	11,0000	0,00%	11,0000	11,0000	11,0000	12	132	08.11.2024
CELTIC (CPD)	1,7600	9,32%	1,6200	1,7600	1,6200	3 317	5 529	08.11.2024
CEZ	156,1000	-0,57%	153,7000	156,1000	153,5000	26	3 998	08.11.2024
CFI	0,1990	0,00%	0,1990	0,1990	0,1990	3 250	647	08.11.2024
CIGAMES (CIG)	1,5180	-0,39%	1,5260	1,5260	1,5080	120 221	182 327	08.11.2024
CITYSERV (CTS)	6,0000	-	-	-	-	-	-	08.11.2024
CLNPHARMA (CLN)	27,0000	-2,17%	27,6000	27,6000	26,5000	35 673	958 574	08.11.2024
CLOUD (CLD)	64,0000	1,91%	64,0000	64,0000	62,2000	37	2 366	08.11.2024
COALENERG (CLE)	0,8350	0,00%	0,8340	0,8360	0,7910	4 051	3 369	08.11.2024
COGNOR (COG)	6,3500	0,00%	6,3400	6,3500	6,1900	27 227	171 250	08.11.2024
COLUMBUS (CLC)	11,7600	-1,01%	11,8800	12,1000	11,5000	77 678	912 115	08.11.2024
COMARCH (CMR)	331,5000	0,15%	331,0000	331,5000	330,5000	126	41 668	08.11.2024
COMP (CMP)	115,5000	0,87%	114,5000	116,5000	113,0000	2 260	259 642	08.11.2024
COMPERIA (CPL)	4,4000	-2,22%	4,5000	4,5000	4,4000	2 053	9 040	08.11.2024
COMPREMUM (CPR)	1,8400	0,82%	1,8250	1,8400	1,7950	4 591	8 352	08.11.2024
CORMAY (CRM)	0,4800	-0,62%	0,4640	0,4800	0,4620	7 400	3 435	08.11.2024
CREEPYJAR (CRJ)	337,0000	-0,88%	336,0000	337,5000	332,0000	669	223 698	08.11.2024
CREOTECH (CRI)	159,0000	0,00%	160,5000	162,5000	155,5000	1 203	191 421	08.11.2024
CYBERFLKS (CBF)	115,0000	-1,29%	117,5000	118,0000	113,5000	66 195	7 734 351	08.11.2024
CYFRPLSAT (CPS)	12,2250	-0,20%	12,3500	12,4400	12,1150	951 074	11 621 938	08.11.2024
CZTOREBKA (CZT)	0,5600	-	-	-	-	-	-	08.11.2024
DADELO (DAD)	21,3000	-0,47%	21,6000	21,8000	21,2000	7 008	151 401	08.11.2024
DATAWALK (DAT)	40,6500	-1,57%	42,0000	42,8500	40,4000	3 602	150 017	08.11.2024
DBENERGY (DBE)	7,0400	0,57%	7,0400	7,0600	7,0400	359	2 528	08.11.2024
DEBICA (DBC)	83,4000	-0,71%	84,6000	84,8000	81,0000	1 756	145 798	08.11.2024
DECORA (DCR)	66,0000	1,54%	64,6000	66,4000	64,0000	1 388	91 025	08.11.2024
DEKPOL (DEK)	46,2000	1,32%	45,6000	46,4000	45,6000	956	43 908	08.11.2024
DELKO (DEL)	9,6800	-0,21%	9,7400	9,7400	9,6200	1 574	15 232	08.11.2024
DEVELIA (DVL)	5,8100	-1,86%	5,9200	5,9400	5,8100	37 111	218 144	08.11.2024
DGA	18,5000	0,54%	18,0000	18,5000	18,0000	104	1 906	08.11.2024
DIGITANET (DIG)	47,3000	1,07%	46,8000	47,3000	46,3000	4 288	201 245	08.11.2024
DIGITREE (DTR)	9,3000	4,49%	9,1000	9,6000	9,1000	7 785	72 829	08.11.2024
DINOPL (DNP)	394,0000	14,20%	365,0000	398,2000	365,0000	1 015 304	389 400 017	08.11.2024
DMGROUP (DMG)	5,0000	3,31%	4,8800	5,0600	4,7500	50 242	247 283	08.11.2024
DOMDEV (DOM)	194,8000	0,00%	194,8000	194,8000	192,8000	1 568	304 152	08.11.2024
DRAGOENT (DGE)	21,8000	2,35%	21,3000	21,8000	21,3000	482	10 392	08.11.2024
DROZAPOL (DPL)	3,6200	0,28%	3,6200	3,6200	3,6200	3 009	10 893	08.11.2024
ECHO (ECH)	4,6000	-1,71%	4,6800	4,6800	4,5600	122 561	563 785	08.11.2024
EDINVEST (EDI)	6,4000	13,07%	5,7000	6,5000	5,7000	14 469	88 680	08.11.2024
EFEKT (EFK)	7,0000	-	-	-	-	-	-	08.11.2024
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	08.11.2024
ELEKTROTI (ELT)	38,6000	3,21%	37,5000	39,2000	37,4500	39 348	1 510 372	08.11.2024
ELKOP (EKP)	0,5340	-0,37%	0,5200	0,5340	0,5180	23 391	12 169	08.11.2024
EMCINSMED (EMC)	10,5000	0,00%	10,5000	10,5000	10,5000	2	21	08.11.2024
ENAP (ENP)	2,0400	-	-	-	-	-	-	08.11.2024
ENEA (ENA)	11,4500	2,14%	11,2000	11,8000	11,2000	1 457 752	16 603 915	08.11.2024
ENELMED (ENE)	20,0000	-2,91%	20,0000	20,0000	20,0000	2	40	08.11.2024
ENERGA (ENG)	13,2000	0,00%	12,9400	13,2600	12,7800	15 118	197 462	08.11.2024
ENERGOINS (ENI)	1,3420	1,36%	1,3420	1,3420	1,3140	2 969	3 920	08.11.2024
ENTER (ENT)	61,1000	-0,97%	60,8000	61,5000	60,5000	2 222	135 440	08.11.2024
ERBUD (ERB)	34,6000	3,28%	33,6000	35,9000	33,6000	6 754	235 460	08.11.2024
ERG	52,0000	-	-	-	-	-	-	08.11.2024
ESOTIQ (EAH)	46,0000	0,00%	45,4000	46,0000	45,4000	147	6 747	08.11.2024
ESTAR (EST)	1,4600	-	-	-	-	-	-	08.11.2024
EUCO (EUC)	0,8220	-0,24%	0,8220	0,8220	0,8220	1	1	08.11.2024
EUROCASH (EUR)	8,7900	3,53%	8,5250	8,8050	8,5150	469 915	4 076 871	08.11.2024
EUROHOLD (EHG)	2,8400	0,71%	2,8400	2,8400	2,4800	2 620	6 544	08.11.2024
EUROTEL (ETL)	37,0000	0,54%	36,9000	37,0000	36,6000	421	15 519	08.11.2024
FABRITY (FAB)	34,0000	2,10%	33,8000	34,0000	33,3000	921	31 108	08.11.2024
FASING (FSG)	12,7000	0,79%	12,6000	12,7000	12,6000	104	1 319	08.11.2024
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	08.11.2024
FEERUM (FEE)	9,2000	4,07%	9,1000	9,2800	9,0000	160	1 447	08.11.2024
FERRO (FRO)	33,5000	0,00%	33,7000	34,5000	33,4000	2 352	79 538	08.11.2024
FERRUM (FER)	4,1200	-	-	-	-	-	-	08.11.2024
FMG	107,5000	-2,27%	108,5000	108,5000	103,5000	36	3 828	08.11.2024
FON	5,7000	-0,35%	5,6000	5,7800	5,6000	5 904	33 197	08.11.2024
FORTE SA (FTE)	23,1000	3,13%	22,5000	23,2000	22,5000	10 562	240 562	08.11.2024
GAMEOPS (GOP)	18,5000	-1,28%	18,7000	18,7000	18,0800	806	14 938	08.11.2024
GAMFACTOR (GIF)	8,2600	0,00%	8,2600	8,4000	7,6000	6 478	50 791	08.11.2024
Reklama
GENOMTEC (GMT)	7,6900	0,13%	7,6900	7,7400	7,4000	3 881	29 603	08.11.2024	Reklama
GETIN (GTN)	0,6340	0,48%	0,6250	0,6370	0,6240	144 743	91 187	08.11.2024
GIGROUP (GIG)	1,4950	4,55%	1,4400	1,4950	1,4200	5 814	8 420	08.11.2024
GOBARTO (GOB)	33,2000	0,30%	33,1000	33,5000	33,1000	464	15 402	08.11.2024
GPW	43,3500	1,05%	43,1000	43,5000	42,8000	28 029	1 209 463	08.11.2024
GREENX (GRX)	2,1180	2,72%	2,0800	2,1260	2,0520	657 243	1 377 036	08.11.2024
GRENEVIA (GEA)	1,8500	-0,54%	1,8520	1,8600	1,8400	132 356	245 192	08.11.2024
GRODNO (GRN)	10,6200	1,34%	10,5400	10,7000	10,4200	3 086	32 458	08.11.2024
GRUPAAZOTY (ATT)	20,8000	-0,76%	21,0000	21,0800	20,4400	58 015	1 209 214	08.11.2024
GRUPRACUJ (GPP)	54,0000	-0,92%	54,4000	54,9000	53,7000	191 837	10 371 121	08.11.2024
GTC	4,6000	0,44%	4,5500	4,6000	4,5500	47 656	218 682	08.11.2024
HANDLOWY (BHW)	91,0000	-0,33%	91,5000	91,6000	90,3000	17 415	1 583 364	08.11.2024
HARPER (HRP)	5,3200	0,95%	5,4800	5,4800	5,3200	697	3 730	08.11.2024
HELIO (HEL)	17,2000	-5,49%	18,2000	18,2000	17,2000	10 385	183 435	08.11.2024
HERKULES (HRS)	0,9240	0,87%	0,9280	0,9280	0,8900	1 288	1 157	08.11.2024
HMINWEST (HMI)	48,1000	0,00%	48,1000	48,1000	48,1000	556	26 744	08.11.2024
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	08.11.2024
HUUUGE-S144 (HUGE)	16,7800	5,80%	15,9000	16,8000	15,8000	52 895	852 591	08.11.2024
HYDROTOR (HDR)	23,8000	5,31%	22,7000	23,8000	22,7000	471	11 042	08.11.2024
IALBGR (IAG)	0,2620	-0,38%	0,2620	0,2620	0,2620	2 100	550	08.11.2024
IBSM (IBS)	97,0000	0,00%	97,0000	97,0000	97,0000	1	97	08.11.2024
IDMPL (IDM)	0,5750	0,88%	0,5750	0,5750	0,5750	1 533	881	08.11.2024
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	08.11.2024
IFIRMA (IFI)	20,3000	2,01%	20,1000	20,4000	20,0000	1 089	22 010	08.11.2024
IFSA (IFR)	0,3930	-	-	-	-	-	-	08.11.2024
IIAAV (IIA)	66,1000	-	-	-	-	-	-	08.11.2024
IMCOMPANY (IMC)	11,6000	-3,33%	12,0000	12,0000	11,6000	1 440	16 878	08.11.2024
IMMOBILE (GKI)	1,8500	0,00%	1,8600	1,9000	1,8200	7 604	14 042	08.11.2024
IMPERIO (IMP)	1,0800	-	-	-	-	-	-	08.11.2024
IMS	4,1900	-0,71%	4,2200	4,2200	4,0700	10 089	41 993	08.11.2024
INC	1,9150	-1,03%	1,9050	1,9150	1,8900	4 277	8 134	08.11.2024
INDYGO (IDG)	0,2500	-	-	-	-	-	-	08.11.2024
INGBSK (ING)	253,5000	-0,59%	255,0000	257,0000	252,0000	6 328	1 604 293	08.11.2024
INPRO (INP)	6,3000	1,61%	6,2500	6,3000	6,2500	875	5 505	08.11.2024
INSTALKRK (INK)	37,0000	-0,54%	36,2000	37,2000	36,2000	209	7 666	08.11.2024
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	08.11.2024
INTERBUD (ITB)	1,9500	-6,25%	2,0600	2,0600	1,8600	5 610	10 766	08.11.2024
INTERCARS (CAR)	494,5000	-0,70%	499,0000	499,0000	482,0000	3 896	1 909 249	08.11.2024
INTERSPPL (IPO)	0,6440	-0,31%	0,6440	0,6440	0,6440	20	13	08.11.2024
INTROL (INL)	9,5800	1,70%	9,4200	9,5800	9,4200	1 561	14 843	08.11.2024
IPOPEMA (IPE)	2,7500	0,36%	2,7100	2,7500	2,7100	4 137	11 351	08.11.2024
IZOBLOK (IZB)	47,8000	-0,42%	47,8000	47,8000	47,8000	1	48	08.11.2024
IZOLACJA (IZO)	3,2200	-0,92%	3,4300	3,4300	3,1400	12 213	39 227	08.11.2024
IZOSTAL (IZS)	2,6100	-0,38%	2,6200	2,6200	2,5900	3 779	9 813	08.11.2024
JRH	6,0000	0,00%	6,1000	6,5000	6,0000	3 422	21 924	08.11.2024
JSW	27,5500	-1,04%	27,8400	27,8400	27,1500	151 514	4 167 998	08.11.2024
JWWINVEST (JWW)	3,3100	1,22%	3,2200	3,3100	3,2200	1 011	3 316	08.11.2024
KCI	0,7820	-2,25%	0,8000	0,8000	0,7820	1 236	967	08.11.2024
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	08.11.2024
KERNEL (KER)	12,9000	0,62%	12,9000	12,9000	12,8200	31 036	399 952	08.11.2024
KETY (KTY)	695,5000	-3,40%	730,0000	733,0000	694,5000	19 508	13 860 252	08.11.2024
KGHM (KGH)	146,6500	-3,17%	151,0000	151,4500	145,8000	431 869	63 677 825	08.11.2024
KGL	15,3000	0,00%	15,3000	15,3000	14,9000	847	12 656	08.11.2024
KINOPOL (KPL)	18,0000	2,27%	17,6000	18,0000	17,6000	2 808	50 091	08.11.2024
KOGENERA (KGN)	61,6000	3,01%	60,0000	62,0000	58,8000	5 167	311 373	08.11.2024
KOMPAP (KMP)	23,0000	-	-	-	-	-	-	08.11.2024
KOMPUTRON (KOM)	4,3700	-2,46%	4,3500	4,4750	4,3100	2 316	10 070	08.11.2024
KPPD (KPD)	36,4000	0,00%	36,4000	36,4000	36,4000	315	11 466	08.11.2024
KRAKCHEM (KCH)	1,4800	5,71%	1,4500	1,6700	1,4200	742 848	1 149 430	08.11.2024
KREDYTIN (KRI)	17,3000	-1,70%	18,1000	18,5000	16,9000	862	14 683	08.11.2024
KRKA (KRK)	594,0000	0,68%	594,0000	594,0000	590,0000	15	8 874	08.11.2024
KRUK (KRU)	435,8000	-0,68%	441,4000	443,0000	433,4000	28 269	12 392 933	08.11.2024
KRVITAMIN (KVT)	9,7000	-0,61%	9,7600	9,7600	9,7000	48	466	08.11.2024
KSGAGRO (KSG)	2,1300	-0,47%	2,1400	2,1500	2,0900	2 909	6 127	08.11.2024
LABOPRINT (LAB)	13,9000	0,00%	13,9000	13,9000	13,7000	5	69	08.11.2024
LARK (LRK)	0,1500	-	-	-	-	-	-	08.11.2024
LARQ (LRQ)	1,8300	0,00%	1,7500	1,8700	1,7500	154	282	08.11.2024
LENA (LEN)	3,0000	1,69%	2,9500	3,0300	2,9500	2 032	6 066	08.11.2024
LENTEX (LTX)	7,3400	-1,34%	7,4600	7,6000	7,1800	7 147	51 650	08.11.2024
LESS (LES)	0,2280	0,00%	0,2280	0,2280	0,2200	7 362	1 676	08.11.2024
Reklama
LIBET (LBT)	1,6200	0,00%	1,6200	1,6200	1,6200	2 051	3 323	08.11.2024	Reklama
LOKUM (LKD)	21,0000	0,96%	20,8000	21,0000	20,0000	457	9 419	08.11.2024
LPP	14 750,0000	-1,34%	15 000,0000	15 090,0000	14 650,0000	1 901	28 114 810	08.11.2024
LSISOFT (LSI)	14,9000	2,76%	14,6000	14,9000	14,6000	79	1 154	08.11.2024
LUBAWA (LBW)	4,3960	0,37%	4,4300	4,4400	4,3500	254 188	1 114 895	08.11.2024
MABION (MAB)	12,2800	3,89%	11,8200	12,5400	11,7000	56 670	698 475	08.11.2024
MAKARONPL (MAK)	20,8000	0,48%	20,7000	20,8000	20,5000	1 877	38 721	08.11.2024
MANGATA (MGT)	75,8000	2,99%	73,6000	75,8000	73,0000	382	28 595	08.11.2024
MANYDEV (MAN)	0,8200	-	-	-	-	-	-	08.11.2024
MARVIPOL (MVP)	6,7000	0,90%	6,6000	6,7000	6,5600	2 312	15 370	08.11.2024
MAXCOM (MXC)	8,5200	-0,23%	8,5400	8,5400	8,5000	19	162	08.11.2024
MBANK (MBK)	584,0000	-2,28%	599,2000	599,2000	578,0000	13 813	8 079 959	08.11.2024
MBWS (MBW)	15,7500	7,51%	15,7500	15,7500	15,7500	75	1 181	08.11.2024
MCI	26,2000	0,77%	26,1000	26,5000	26,0000	9 124	239 390	08.11.2024
MDIENERGIA (MDI)	1,4100	-1,74%	1,4400	1,4400	1,4100	5 335	7 637	08.11.2024
MEDICALG (MDG)	21,8000	-0,82%	22,0000	22,0000	21,5000	6 416	139 093	08.11.2024
MEDINICE (ICE)	9,7500	2,63%	9,4100	9,8000	9,0500	33 132	319 685	08.11.2024
MEGARON (MEG)	7,1500	-	-	-	-	-	-	08.11.2024
MENNICA (MNC)	22,2000	1,83%	21,8000	22,2000	21,6000	9 141	199 841	08.11.2024
MERCATOR (MRC)	54,8000	-2,32%	56,1000	56,8000	54,8000	5 923	329 287	08.11.2024
MERCOR (MCR)	24,7000	0,00%	24,7000	24,7000	24,2000	4 258	104 386	08.11.2024
MEXPOLSKA (MEX)	4,3200	1,65%	4,3200	4,3200	4,2800	31	134	08.11.2024
MFO	27,8000	1,46%	27,4000	27,9000	27,4000	5 962	164 749	08.11.2024
MILKILAND (MLK)	1,1400	-8,06%	1,2400	1,2400	1,1000	91 986	104 960	08.11.2024
MILLENNIUM (MIL)	9,0500	1,69%	8,9000	9,1100	8,8150	3 124 301	28 139 854	08.11.2024
MIRACULUM (MIR)	0,9640	-2,43%	0,9880	0,9880	0,9640	7 343	7 116	08.11.2024
MIRBUD (MRB)	11,6000	2,11%	11,4200	11,6400	11,1000	255 567	2 899 546	08.11.2024
MLPGROUP (MLG)	82,4000	3,00%	84,8000	84,8000	78,6000	417	33 165	08.11.2024
MLSYSTEM (MLS)	32,6000	1,40%	32,0500	32,6000	32,0000	8 244	267 487	08.11.2024
MOBRUK (MBR)	280,0000	-2,44%	284,5000	284,5000	279,5000	7 855	2 215 164	08.11.2024
MOJ	1,5000	-	-	-	-	-	-	08.11.2024
MOL	28,5000	-0,49%	28,6400	28,9000	28,5000	741	21 258	08.11.2024
MOLECURE (MOC)	10,0200	0,20%	10,0200	10,1000	9,9400	4 838	48 424	08.11.2024
MONNARI (MON)	5,6000	1,45%	5,5200	5,6000	5,5200	2 873	16 054	08.11.2024
MOSTALPLC (MSP)	11,9000	-0,83%	11,9000	11,9000	11,9000	11	131	08.11.2024
MOSTALWAR (MSW)	5,4200	-2,17%	5,5400	5,5400	5,3000	3 869	20 809	08.11.2024
MOSTALZAB (MSZ)	4,4600	-0,11%	4,4700	4,5200	4,4200	69 416	310 186	08.11.2024
MOVIEGAME (MOV)	18,2200	0,89%	18,0600	18,2200	18,0000	2 123	38 363	08.11.2024
MURAPOL (MUR)	33,5000	0,48%	33,4600	34,0000	33,4600	5 599	189 052	08.11.2024
MUZA (MZA)	15,4000	3,36%	14,9000	15,4000	14,8000	3 184	48 115	08.11.2024
MWTRADE (MWT)	3,9600	-	-	-	-	-	-	08.11.2024
NANOGROUP (NNG)	2,9400	-5,77%	3,1200	3,1500	2,9400	39 153	118 149	08.11.2024
NEUCA (NEU)	800,0000	-0,25%	801,0000	803,0000	797,0000	785	629 187	08.11.2024
NEWAG (NWG)	34,5000	1,77%	33,7000	35,4000	33,5000	3 441	117 413	08.11.2024
NEXITY (NXG)	2,3000	-4,96%	2,4000	2,4000	2,1900	9 596	21 959	08.11.2024
NOVATURAS (NTU)	8,0000	-	-	-	-	-	-	08.11.2024
NOVAVISGR (NVG)	1,7000	-0,58%	1,7100	1,7300	1,6600	43 928	73 915	08.11.2024
NOVITA (NVT)	119,0000	0,42%	119,0000	120,0000	117,5000	129	15 386	08.11.2024
NTCAPITAL (NTC)	0,9500	0,00%	0,9680	0,9680	0,9220	17 092	15 958	08.11.2024
NTTSYSTEM (NTT)	6,6000	-2,65%	6,7800	7,0400	6,6000	3 111	20 632	08.11.2024
ODLEWNIE (ODL)	7,0000	1,16%	6,9200	7,0000	6,7600	18 763	128 217	08.11.2024
OEX	53,6000	-	-	-	-	-	-	08.11.2024
ONDE (OND)	10,6000	2,51%	10,3600	10,8800	10,3600	18 936	201 190	08.11.2024
ONESANO (ONO)	1,1400	1,33%	1,1250	1,1450	1,1250	1 031	1 163	08.11.2024
OPONEO.PL (OPN)	75,4000	3,29%	76,6000	80,8000	73,6000	17 846	1 353 306	08.11.2024
OPTEAM (OPM)	3,8800	-	-	-	-	-	-	08.11.2024
ORANGEPL (OPL)	7,7760	1,09%	7,7700	7,8260	7,6220	1 685 930	13 061 795	08.11.2024
ORCOGROUP (OPG)	2,7000	0,00%	2,7000	2,7000	2,7000	1 200	3 240	08.11.2024
ORZBIALY (OBL)	33,0000	0,00%	33,0000	33,0000	33,0000	3	99	08.11.2024
OTLOG (OTS)	17,8600	0,45%	17,7800	17,8600	17,3800	592	10 545	08.11.2024
OTMUCHOW (OTM)	5,4000	4,85%	5,2000	5,4000	5,2000	4 866	25 622	08.11.2024
OVOSTAR (OVO)	70,0000	-	-	-	-	-	-	08.11.2024
PAMAPOL (PMP)	2,7000	0,00%	2,7000	2,7000	2,7000	50	135	08.11.2024
PANOVA (NVA)	15,7500	0,32%	15,7500	15,7500	15,7500	32	504	08.11.2024
PASSUS (PAS)	24,9000	0,00%	24,9000	24,9000	24,9000	4	100	08.11.2024
PATENTUS (PAT)	3,0900	0,00%	3,0900	3,1900	3,0100	8 803	27 558	08.11.2024
PBG	0,0180	-	-	-	-	-	-	08.11.2024
PBSFINANSE (PBF)	0,9200	-6,12%	0,9200	0,9200	0,9200	3 750	3 450	08.11.2024
PCCEXOL (PCX)	2,6350	1,54%	2,5700	2,6350	2,5200	32 640	83 938	08.11.2024
PCCROKITA (PCR)	79,6000	0,13%	80,0000	80,1000	79,4000	2 012	160 667	08.11.2024
Reklama
PCFGROUP (PCF)	10,9600	2,43%	10,7000	11,1800	10,7000	2 252	24 474	08.11.2024	Reklama
PEKABEX (PBX)	19,8000	-2,94%	20,3000	20,3000	19,5500	1 920	38 093	08.11.2024
PEKAO (PEO)	155,1000	-0,32%	156,5000	156,8000	152,8000	1 122 554	173 361 948	08.11.2024
PEPCO (PCO)	17,7100	-0,31%	17,7800	17,8950	17,4200	1 079 172	19 007 769	08.11.2024
PEPEES (PPS)	0,9500	0,00%	0,9500	0,9500	0,9500	247	235	08.11.2024
PGE	6,9240	0,17%	6,9100	7,0120	6,8360	1 822 455	12 631 679	08.11.2024
PGFGROUP (PGV)	0,4020	0,75%	0,4040	0,4040	0,3700	69 757	26 128	08.11.2024
PHARMENA (PHR)	5,1600	0,78%	5,2400	5,2400	5,0200	5 755	29 309	08.11.2024
PHN	9,3000	-1,90%	9,5000	9,5000	9,3000	1 072	10 103	08.11.2024
PHOTON (PEN)	5,3000	-2,57%	5,4400	5,4400	5,1800	13 686	72 675	08.11.2024
PKNORLEN (PKN)	52,6000	-2,05%	53,9200	53,9200	52,3800	2 108 404	111 599 219	08.11.2024
PKOBP (PKO)	59,5800	-0,70%	60,1000	60,3800	58,6800	3 892 729	231 951 761	08.11.2024
PKPCARGO (PKP)	14,5000	-1,23%	14,7200	14,8600	14,4400	83 942	1 227 226	08.11.2024
PLAYWAY (PLW)	285,0000	-1,04%	288,0000	290,0000	282,0000	1 068	304 595	08.11.2024
PLAZACNTR (PLZ)	2,6300	-1,87%	2,6900	2,6900	2,5400	21 402	55 294	08.11.2024
PMPG (PGM)	2,5200	0,00%	2,5200	2,5200	2,5200	5	13	08.11.2024
POLENERGIA (PEP)	73,8000	3,36%	71,6000	73,8000	71,6000	2 160	156 909	08.11.2024
POLICE (PCE)	9,5600	-1,04%	9,6400	9,6800	9,5600	1 021	9 850	08.11.2024
POLIMEXMS (PXM)	2,1600	0,28%	2,1500	2,2700	2,1400	592 252	1 298 791	08.11.2024
POLTREG (PTG)	50,6000	-2,69%	53,0000	53,2000	50,0000	261	13 175	08.11.2024
POLWAX (PWX)	1,5500	0,65%	1,5450	1,5550	1,5450	3 306	5 134	08.11.2024
PRAGMAINK (PRI)	3,8100	0,00%	3,8100	3,8100	3,8100	2	8	08.11.2024
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	08.11.2024
PROCHEM (PRM)	27,6000	0,00%	27,6000	27,6000	27,2000	5	138	08.11.2024
PROJPRZEM (PJP)	16,6000	0,00%	16,6000	16,6000	16,5000	81	1 337	08.11.2024
PROTEKTOR (PRT)	1,4300	-1,04%	1,4900	1,4900	1,4250	5 108	7 330	08.11.2024
PTWP (PTW)	62,0000	5,08%	62,0000	62,0000	62,0000	1	62	08.11.2024
PULAWY (ZAP)	48,9000	-0,61%	49,0000	49,0000	48,0000	116	5 592	08.11.2024
PURE (PUR)	18,9200	-2,27%	19,4200	19,6000	18,5000	19 007	360 550	08.11.2024
PZU	41,1500	-1,34%	41,7100	41,8000	40,7700	1 180 139	48 522 804	08.11.2024
QUANTUM (QNT)	20,6000	-	-	-	-	-	-	08.11.2024
QUERCUS (QRS)	8,3800	-0,48%	8,4800	8,4800	8,2600	2 954	24 620	08.11.2024
RAEN (RAE)	0,5200	-1,89%	0,5230	0,5300	0,5030	73 304	37 756	08.11.2024
RAFAKO (RFK)	0,2895	-7,51%	0,3100	0,3100	0,2800	2 327 665	675 923	08.11.2024
RAFAMET (RAF)	13,8000	0,00%	13,8000	13,8000	13,8000	14	193	08.11.2024
RAINBOW (RBW)	119,6000	1,36%	118,6000	122,8000	117,2000	46 035	5 524 539	08.11.2024
RANKPROGR (RNK)	6,6600	1,22%	6,6000	6,6600	6,5000	8 782	57 993	08.11.2024
RAWLPLUG (RWL)	16,1000	1,26%	15,5500	16,2500	15,5500	2 596	41 385	08.11.2024
REDAN (RDN)	0,1500	0,00%	0,1520	0,1520	0,1500	10 480	1 574	08.11.2024
REGNON (REG)	0,7950	-	-	-	-	-	-	08.11.2024
REINHOLD (RHD)	0,0770	-	-	-	-	-	-	08.11.2024
REINO (RNC)	1,3600	0,00%	1,3600	1,3600	1,3600	2	3	08.11.2024
RELPOL (RLP)	5,5800	-	-	-	-	-	-	08.11.2024
REMAK (RMK)	12,2000	-3,17%	12,6000	12,6000	12,2000	1 602	19 575	08.11.2024
RENDER (RND)	105,0000	-8,30%	112,0000	112,0000	105,0000	425	44 807	08.11.2024
RESBUD (RES)	0,5240	1,55%	0,5220	0,5280	0,5000	129 907	65 875	08.11.2024
ROPCZYCE (RPC)	23,5000	3,07%	22,8000	23,5000	22,8000	135	3 149	08.11.2024
RYVU (RVU)	43,0000	3,49%	42,0000	43,0000	41,8000	10 056	424 956	08.11.2024
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	08.11.2024
SANOK (SNK)	20,0500	-1,47%	20,1000	20,4000	20,0500	7 074	143 008	08.11.2024
SANPL (SPL)	473,8000	-2,43%	485,6000	485,6000	470,7000	80 226	38 080 058	08.11.2024
SANTANDER (SAN)	19,1800	-2,17%	19,9000	19,9000	19,1800	1 054	20 396	08.11.2024
SANWIL (SNW)	1,4900	-0,33%	1,4950	1,5000	1,4900	4 928	7 367	08.11.2024
SCPFL (SCP)	166,8000	-1,30%	169,6000	169,6000	165,0000	1 446	241 011	08.11.2024
SECOGROUP (SWG)	28,6000	0,00%	28,6000	28,6000	28,6000	3	86	08.11.2024
SEKO (SEK)	10,1000	1,00%	10,0000	10,1000	9,9800	11 823	118 406	08.11.2024
SELENAFM (SEL)	33,7000	-0,59%	33,4000	33,9000	33,0000	755	25 196	08.11.2024
SELVITA (SLV)	55,7000	1,27%	54,3000	55,7000	54,3000	19 164	1 063 470	08.11.2024
SERINUS (SEN)	3,1900	0,31%	3,1900	3,1900	3,1400	2 302	7 296	08.11.2024
SESCOM (SES)	77,6000	-	-	-	-	-	-	08.11.2024
SFINKS (SFS)	0,5300	5,58%	0,5020	0,5300	0,4900	92 916	47 494	08.11.2024
SHOPER (SHO)	44,9000	-0,22%	45,7000	45,8000	44,0000	8 416	376 838	08.11.2024
SILVAIR-REGS (SVRS)	3,5600	0,00%	3,5600	3,5600	3,5600	3	11	08.11.2024
SILVANO (SFG)	4,3400	-	-	-	-	-	-	08.11.2024
SIMFABRIC (SIM)	2,5250	-3,63%	2,5750	2,6350	2,5250	18 772	47 657	08.11.2024
SKARBIEC (SKH)	23,4000	0,86%	23,1000	23,4000	23,1000	259	6 002	08.11.2024
SKYLINE (SKL)	1,5450	-	-	-	-	-	-	08.11.2024
SNIEZKA (SKA)	72,0000	0,00%	72,0000	72,0000	71,6000	385	27 714	08.11.2024
SOHODEV (SHD)	0,3200	0,00%	0,3200	0,3200	0,3200	7	2	08.11.2024
SONEL (SON)	13,9000	0,00%	13,9000	14,0000	13,9000	1 554	21 709	08.11.2024
Reklama
SOPHARMA (SPH)	12,4500	-	-	-	-	-	-	08.11.2024	Reklama
SPYROSOFT (SPR)	388,0000	-1,52%	395,0000	395,0000	387,0000	1 401	547 073	08.11.2024
STALEXP (STX)	2,7150	-0,55%	2,7350	2,7400	2,7050	32 495	88 435	08.11.2024
STALPROD (STP)	237,5000	-0,42%	238,5000	238,5000	234,0000	272	64 064	08.11.2024
STALPROFI (STF)	8,5600	2,15%	8,4200	8,5600	8,3800	8 973	76 094	08.11.2024
STAPORKOW (ZUK)	2,1200	-3,64%	2,1200	2,2000	2,1200	540	1 148	08.11.2024
STARHEDGE (SHG)	0,3580	13,29%	0,3600	0,3600	0,3580	2 646	951	08.11.2024
SUNEX (SNX)	8,3800	-0,24%	8,4300	8,5000	8,2700	18 136	151 395	08.11.2024
SYGNITY (SGN)	72,0000	0,28%	72,4000	74,0000	71,0000	1 466	105 954	08.11.2024
SYNEKTIK (SNT)	181,0000	1,69%	179,4000	181,0000	178,0000	12 073	2 173 373	08.11.2024
TALEX (TLX)	19,0000	1,06%	19,0000	19,0000	19,0000	1	19	08.11.2024
TARCZYNSKI (TAR)	105,5000	-0,47%	106,5000	110,0000	102,0000	1 248	132 487	08.11.2024
TATRY (TMR)	107,0000	-	-	-	-	-	-	08.11.2024
TAURONPE (TPE)	3,6100	1,21%	3,6100	3,6820	3,5540	2 789 425	10 072 846	08.11.2024
TBULL (TBL)	3,0400	-5,59%	2,9600	3,0400	2,9600	536	1 621	08.11.2024
TENDERHUT (THG)	5,6000	-5,08%	5,9000	5,9000	5,3200	3 938	21 688	08.11.2024
TERMOREX (TRR)	0,7100	-	-	-	-	-	-	08.11.2024
TESGAS (TSG)	2,5600	-1,16%	2,5600	2,5600	2,5500	2 755	7 045	08.11.2024
TEXT (TXT)	55,5000	-2,97%	57,2000	57,8000	55,4000	84 693	4 765 141	08.11.2024
TORPOL (TOR)	31,5000	-0,47%	31,7500	31,7500	31,0000	10 340	325 327	08.11.2024
TOWERINV (TOW)	2,7800	0,00%	2,7600	2,7800	2,5800	6 216	16 525	08.11.2024
TOYA (TOA)	7,5500	0,67%	7,5000	7,6500	7,3800	101 280	759 466	08.11.2024
TRAKCJA (TRK)	1,9800	-0,25%	1,9900	2,0100	1,9750	17 725	35 137	08.11.2024
TRANSPOL (TRN)	3,0200	1,68%	3,0000	3,0300	3,0000	1 715	5 145	08.11.2024
TRITON (TRI)	3,3200	-1,19%	3,3200	3,3200	3,3200	22	73	08.11.2024
TSGAMES (TEN)	81,9000	-0,73%	82,5000	84,0500	81,5500	10 894	898 723	08.11.2024
ULMA (ULM)	71,5000	0,00%	69,0000	71,5000	69,0000	115	7 993	08.11.2024
ULTGAMES (ULG)	8,8800	1,60%	8,8800	8,9000	8,7000	938	8 277	08.11.2024
UNFOLD (UNF)	1,5600	-	-	-	-	-	-	08.11.2024
UNIBEP (UNI)	8,6200	-0,23%	8,6600	8,7200	8,5400	2 225	19 307	08.11.2024
UNICREDIT (UCG)	171,6000	-2,24%	175,6000	175,6000	170,2200	232	40 442	08.11.2024
UNIMA (U2K)	6,2500	-1,57%	6,3500	6,3500	6,2000	3 025	19 001	08.11.2024
UNIMOT (UNT)	140,0000	-1,13%	141,2000	141,2000	137,2000	1 135	157 286	08.11.2024
URTESTE (URT)	89,0000	0,00%	89,2000	89,2000	88,2000	19	1 688	08.11.2024
VERCOM (VRC)	117,0000	0,86%	116,0000	119,0000	116,0000	909	106 462	08.11.2024
VIGOPHOTN (VGO)	459,0000	2,00%	447,0000	460,0000	445,0000	38	17 171	08.11.2024
VINDEXUS (VIN)	9,8800	0,00%	9,8800	9,9000	9,8000	736	7 273	08.11.2024
VISTAL (VTL)	0,5990	-	-	-	-	-	-	08.11.2024
VIVID (VVD)	0,6580	-1,20%	0,6500	0,6660	0,6480	19 764	12 946	08.11.2024
VOTUM (VOT)	33,9000	0,00%	33,9000	34,0500	33,6000	3 765	127 197	08.11.2024
VOXEL (VOX)	118,5000	2,60%	115,5000	127,0000	115,5000	14 743	1 740 632	08.11.2024
VRG	3,3400	1,21%	3,3100	3,3400	3,2700	20 238	66 826	08.11.2024
WARIMPEX (WXF)	2,9000	0,00%	2,9000	2,9000	2,9000	1 475	4 278	08.11.2024
WASKO (WAS)	1,6100	0,00%	1,6050	1,6100	1,5650	6 837	10 828	08.11.2024
WAWEL (WWL)	594,0000	-2,62%	606,0000	610,0000	584,0000	123	72 998	08.11.2024
WIELTON (WLT)	5,8000	1,75%	5,7700	5,8900	5,7000	12 873	74 690	08.11.2024
WIKANA (WIK)	7,2000	0,00%	7,2000	7,2000	7,1000	727	5 163	08.11.2024
WINVEST (WIS)	0,3600	-	-	-	-	-	-	08.11.2024
WIRTUALNA (WPL)	77,8000	-0,64%	78,9000	78,9000	77,0000	9 829	769 146	08.11.2024
WITTCHEN (WTN)	25,6000	1,59%	25,3000	25,6500	25,3000	10 668	272 432	08.11.2024
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07.11.2024
XPLUS (XPL)	1,4500	0,00%	1,4500	1,4500	1,4500	235	341	08.11.2024
XTPL (XTP)	104,0000	0,00%	102,2000	105,0000	101,4000	784	80 833	08.11.2024
XTRADEBDM (XTB)	68,4400	-1,44%	69,5000	71,0000	68,2600	458 992	31 828 063	08.11.2024
YOLO (YOL)	0,3350	-	-	-	-	-	-	08.11.2024
ZABKA (ZAB)	20,9100	-0,48%	20,7000	21,0000	20,4650	1 659 273	34 462 974	08.11.2024
ZAMET (ZMT)	0,8280	-0,24%	0,8280	0,8300	0,8040	3 159	2 617	08.11.2024
ZEPAK (ZEP)	16,4000	0,12%	16,2600	16,4800	16,2000	5 101	83 076	08.11.2024
ZREMB (ZRE)	4,1650	17,82%	3,5500	4,2900	3,5500	483 515	1 997 061	08.11.2024
ZUE	7,9800	-0,75%	8,0400	8,0400	7,9000	6 913	55 077	08.11.2024

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.