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	88 314,37	-0,48%	88 492,61	88 590,15	88 041,47	88 739,92	1 514 602 769	22.05.2024
WIG20	2 552,70	-0,58%	2 562,52	2 562,77	2 542,01	2 567,52	1 242 422 877	22.05.2024
WIG30	3 205,83	-0,54%	3 210,69	3 215,20	3 193,47	3 223,21	1 384 766 188	22.05.2024
mWIG40	6 666,92	-0,13%	6 667,35	6 686,41	6 615,83	6 675,93	208 730 164	22.05.2024
sWIG80	25 154,75	-0,26%	25 281,16	25 331,36	25 147,28	25 219,49	50 316 960	22.05.2024
WIG-BANKI	12 829,87	-0,31%	12 868,59	12 883,41	12 751,12	12 870,04	313 214 565	22.05.2024
WIG-BUDOW	9 385,85	2,74%	9 150,69	9 489,18	9 150,69	9 135,26	45 324 607	22.05.2024
WIG-CHEMIA	9 812,90	0,06%	9 784,36	9 981,96	9 752,08	9 807,28	8 027 167	22.05.2024
WIG-ENERG	2 731,72	0,61%	2 712,22	2 752,14	2 702,36	2 715,21	48 457 407	22.05.2024
WIG-INFO	5 238,42	-0,14%	5 264,78	5 264,78	5 216,60	5 245,93	24 929 234	22.05.2024
WIG-MEDIA	8 442,77	-1,05%	8 555,53	8 647,75	8 393,87	8 532,64	6 803 405	22.05.2024
WIG-NRCHOM	4 532,59	-1,52%	4 591,15	4 610,23	4 518,73	4 602,67	10 038 512	22.05.2024
WIG-PALIWA	7 421,27	-0,40%	7 435,05	7 497,91	7 404,47	7 451,36	105 441 633	22.05.2024
WIG-Poland	92 209,88	-0,51%	92 119,21	92 209,88	92 093,51	92 679,72	1 464 829 996	22.05.2024
WIG-SPOZYW	2 312,53	-2,40%	2 350,74	2 366,04	2 305,46	2 369,49	1 182 503	22.05.2024
WIG20lev	511,65	-1,17%	515,61	515,71	507,34	517,70	1 242 422 877	22.05.2024
WIG20short	3 076,34	0,61%	3 064,64	3 089,07	3 064,34	3 057,74	1 242 422 877	22.05.2024
GPWB-B1Y3Y	1 174,79	0,00%	1 174,20	1 174,79	1 174,20	1 174,81	-	22.05.2024
GPWB-B1Y4Y	1 175,30	-0,01%	1 174,62	1 175,30	1 174,62	1 175,39	-	22.05.2024
GPWB-B1Y5Y	1 171,05	-0,01%	1 170,14	1 171,05	1 170,14	1 171,17	-	22.05.2024
GPWB-B3Y5Y	1 175,37	-0,02%	1 174,22	1 175,37	1 174,22	1 175,56	-	22.05.2024
GPWB-B5Y	1 164,47	-0,02%	1 162,24	1 164,47	1 162,24	1 164,71	-	22.05.2024
GPWB-BWZ	1 191,06	0,00%	1 191,06	1 191,06	1 191,06	1 191,02	-	22.05.2024
INNOVATOR	1 586,83	0,47%	1 585,73	1 586,83	1 585,73	1 579,46	249 203 530	22.05.2024
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	208 730 164	22.05.2024
mWIG40TR	9 808,86	-0,13%	9 809,26	9 837,52	9 733,68	9 822,11	208 730 164	22.05.2024
mWIG40TRlv	13 415,34	-0,28%	13 416,43	13 493,85	13 209,38	13 453,64	208 730 164	22.05.2024
mWIG40TRsh	2 709,65	0,16%	2 709,54	2 730,36	2 701,76	2 705,19	208 730 164	22.05.2024
sWIG80dvp	175,76	0,00%	175,76	175,76	175,76	175,76	50 316 960	22.05.2024
sWIG80TR	36 963,88	-0,26%	37 149,63	37 223,38	36 952,89	37 059,00	50 316 960	22.05.2024
WIG140	1 712,05	-0,48%	1 715,34	1 717,26	1 706,73	1 720,29	1 501 470 001	22.05.2024
WIG20dvp	62,22	0,00%	62,22	62,22	62,22	62,22	1 242 422 877	22.05.2024
WIG20TR	5 214,15	-0,58%	5 234,77	5 234,77	5 192,32	5 244,41	1 242 422 877	22.05.2024
WIG20TRlev	4 219,93	-1,17%	4 253,51	4 253,51	4 184,39	4 269,84	1 242 422 877	22.05.2024
WIG20TRsht	3 070,46	0,61%	3 058,46	3 083,17	3 058,46	3 051,95	1 242 422 877	22.05.2024
WIG30TR	6 434,35	-0,54%	6 444,12	6 453,16	6 409,55	6 469,24	1 384 766 188	22.05.2024
WIG-CEE	1 808,77	-0,02%	1 806,90	1 808,77	1 806,90	1 809,22	450 797	22.05.2024
WIGdiv	1 852,05	-0,02%	1 855,21	1 862,29	1 849,25	1 852,51	210 810 265	22.05.2024
WIG-ESG	14 625,19	-0,46%	14 651,18	14 666,85	14 573,27	14 693,11	1 436 548 051	22.05.2024
WIG.GAMES	17 188,56	1,20%	17 007,70	17 386,13	16 895,50	16 984,55	102 716 025	22.05.2024
WIG-GORNIC	5 333,36	-4,83%	5 539,91	5 579,96	5 297,36	5 604,21	220 925 331	22.05.2024
WIG-GRY	14 838,45	1,25%	14 685,38	15 086,57	14 578,93	14 655,69	104 970 551	22.05.2024
WIG-LEKI	2 958,93	-0,53%	2 959,67	2 975,52	2 948,20	2 974,64	1 977 694	22.05.2024
WIG-MOTO	8 541,91	0,71%	8 534,39	8 596,46	8 454,13	8 482,00	3 139 744	22.05.2024
WIG.MS-BAS	13 665,63	-2,37%	13 888,11	13 999,20	13 602,19	13 997,36	262 047 602	22.05.2024
WIG.MS-FIN	16 078,15	-0,71%	16 176,50	16 176,50	15 980,38	16 193,75	434 883 127	22.05.2024
WIG-ODZIEZ	10 846,52	-1,71%	11 012,26	11 012,26	10 655,68	11 035,12	100 808 824	22.05.2024
WIGtech	12 978,81	0,26%	12 963,06	13 012,57	12 908,75	12 944,66	164 483 987	22.05.2024
WIGtechTR	14 422,73	0,26%	14 405,23	14 460,24	14 344,87	14 384,78	164 483 987	22.05.2024
WIG-Ukrain	201,63	0,34%	200,54	201,63	200,54	200,94	160 447	22.05.2024

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2200	-0,92%	3,2250	3,2550	3,2100	14 286	46 011	22.05.2024	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	18	17	22.05.2024
11BIT (11B)	589,0000	1,55%	580,0000	598,0000	567,0000	2 993	1 741 798	22.05.2024
3RGAMES (3RG)	0,3150	6,78%	0,3000	0,3260	0,2920	553 443	172 356	22.05.2024
ABPL (ABE)	100,0000	0,00%	101,0000	103,0000	100,0000	1 220	123 886	22.05.2024
ACAUTOGAZ (ACG)	34,9000	1,16%	34,6000	35,2000	34,6000	5 560	194 380	22.05.2024
ACTION (ACT)	21,8000	0,00%	21,8000	22,0000	20,9000	13 377	289 879	22.05.2024
ADIUVO (ADV)	0,9200	-3,16%	0,9500	0,9500	0,9100	1 103	1 013	22.05.2024
AGORA (AGO)	11,4000	0,35%	11,2400	11,5000	11,2400	11 651	133 028	22.05.2024
AGROTON (AGT)	3,1500	0,00%	3,1500	3,1500	3,1000	173	542	22.05.2024
AIGAMES (ALG)	1,4500	0,69%	1,4400	1,4500	1,4400	1 376	1 987	22.05.2024
AILLERON (ALL)	17,0200	-1,05%	17,0800	17,0800	16,8000	2 662	45 295	22.05.2024
AIRWAY (AWM)	0,2680	-0,19%	0,2680	0,2680	0,2625	6 530	1 723	22.05.2024
ALIOR (ALR)	93,8800	-1,10%	95,0000	95,1600	93,8000	138 253	13 040 533	22.05.2024
ALLEGRO (ALE)	37,9100	0,73%	37,5000	37,9100	36,0750	3 297 351	123 196 086	22.05.2024
ALTA (AAT)	2,1000	1,45%	2,0600	2,1000	2,0600	2 457	5 090	22.05.2024
ALTUSTFI (ALI)	3,1900	-0,31%	3,1400	3,2000	3,1300	5 136	16 179	22.05.2024
AMBRA (AMB)	27,6000	-3,50%	28,6000	28,7000	27,6000	6 563	184 916	22.05.2024
AMICA (AMC)	77,3000	-0,90%	78,0000	78,0000	76,2000	1 683	129 868	22.05.2024
AMPLI (APL)	0,9500	-6,86%	0,9500	0,9500	0,9500	727	691	22.05.2024
AMREST (EAT)	26,1500	-1,69%	26,2000	26,4500	26,0000	19 416	505 963	22.05.2024
ANSWEAR (ANR)	25,4000	-2,31%	25,9500	26,0000	25,3000	10 262	261 892	22.05.2024
APATOR (APT)	15,8400	-0,38%	15,6200	15,8400	15,5400	7 265	113 946	22.05.2024
APLISENS (APN)	24,3000	4,29%	23,3000	24,5000	23,3000	22 174	529 993	22.05.2024
APSENERGY (APE)	2,6400	-2,22%	2,7500	2,7500	2,5800	12 795	33 391	22.05.2024
ARCHICOM (ARH)	37,0000	-1,33%	37,5000	37,7000	37,0000	16 413	615 139	22.05.2024
ARCTIC (ATC)	21,9000	-0,18%	21,9600	22,1200	21,7200	27 245	596 631	22.05.2024
ARTIFEX (ART)	26,8000	-2,55%	27,6000	27,9000	26,4000	28 589	773 852	22.05.2024
ASBIS (ASB)	25,4800	-0,47%	25,6200	25,6600	25,3000	43 344	1 102 100	22.05.2024
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	22.05.2024
ASSECOBS (ABS)	60,0000	-0,66%	60,4000	60,4000	59,6000	308	18 567	22.05.2024
ASSECOPOL (ACP)	85,8500	-0,81%	86,6000	86,6000	84,6000	138 718	11 833 905	22.05.2024
ASSECOSEE (ASE)	50,6000	0,00%	50,6000	50,8000	50,2000	610	30 817	22.05.2024
ASTARTA (AST)	26,9000	0,94%	26,7000	27,0500	26,6500	4 515	121 030	22.05.2024
ATAL (1AT)	64,2000	-1,38%	64,9000	65,0000	64,2000	84 301	5 445 805	22.05.2024
ATENDE (ATD)	2,8700	1,06%	2,8600	2,9000	2,8400	18 572	53 463	22.05.2024
ATLANTAPL (ATP)	19,5000	2,63%	19,0000	19,5000	19,0000	501	9 611	22.05.2024
ATLANTIS (ATS)	2,5400	0,00%	2,5700	2,6400	2,5000	42 351	109 754	22.05.2024
ATMGRUPA (ATG)	4,0700	-0,49%	4,0700	4,0800	4,0500	8 163	33 144	22.05.2024
ATREM (ATR)	13,7000	-1,44%	13,8500	13,8500	13,3500	5 430	73 528	22.05.2024
AUTOPARTN (APR)	24,8500	0,61%	24,9000	25,3500	24,4500	92 441	2 313 892	22.05.2024
BAHOLDING (BAH)	0,1048	-	-	-	-	-	-	22.05.2024
BBIDEV (BBD)	4,3500	0,00%	4,3000	4,3500	4,3000	3 855	16 582	22.05.2024
BEDZIN (BDZ)	33,1000	0,30%	33,3500	33,6000	32,5000	4 518	149 733	22.05.2024
BENEFIT (BFT)	2 990,0000	4,91%	2 830,0000	2 990,0000	2 810,0000	4 421	12 823 725	22.05.2024
BEST (BST)	20,2000	-	-	-	-	-	-	22.05.2024
BETACOM (BCM)	6,0000	0,00%	6,0000	6,0000	6,0000	10	60	22.05.2024
BIGCHEESE (BCS)	22,1500	-1,99%	22,3000	22,5500	22,1000	1 522	33 821	22.05.2024
BIOCELTIX (BCX)	72,0000	4,65%	68,5000	72,2000	68,5000	3 118	220 655	22.05.2024
BIOMAXIMA (BMX)	14,2500	-1,72%	14,6500	14,6500	13,6500	5 653	79 241	22.05.2024
BIOMEDLUB (BML)	4,9200	-1,99%	4,9900	5,0200	4,8750	152 225	752 728	22.05.2024
BIOPLANET (BIP)	16,5000	-1,79%	16,8000	16,8000	16,1000	967	16 024	22.05.2024
BIOTON (BIO)	3,5300	0,14%	3,5050	3,5300	3,4500	19 550	68 372	22.05.2024
BLOOBER (BLO)	25,2000	-0,79%	25,0500	25,3000	25,0000	2 908	73 107	22.05.2024
BNPPPL (BNP)	94,0000	-0,63%	95,0000	95,0000	94,0000	5 978	563 217	22.05.2024
BOGDANKA (LWB)	31,7600	-2,28%	32,3800	33,1000	31,7400	91 380	2 957 691	22.05.2024
BOOMBIT (BBT)	11,7500	0,00%	11,5500	11,7500	11,5500	1 296	15 035	22.05.2024
BORYSZEW (BRS)	6,1700	-1,12%	6,2400	6,2400	6,1400	61 104	377 546	22.05.2024
BOS	14,4000	1,77%	14,3000	14,5000	14,1000	9 226	132 346	22.05.2024
BOWIM (BOW)	6,8300	-0,44%	6,8100	6,8500	6,8000	2 399	16 379	22.05.2024
BRAND24 (B24)	45,1000	0,22%	45,0000	45,2000	45,0000	7 100	319 964	22.05.2024
BRASTER (BRA)	0,5800	-	-	-	-	-	-	22.05.2024
BUDIMEX (BDX)	799,0000	4,31%	769,0000	813,0000	766,0000	46 885	37 282 970	22.05.2024
BUMECH (BMC)	13,2600	-4,05%	12,5000	13,3600	12,3600	82 569	1 070 828	22.05.2024
CAPITAL (CPA)	0,7150	-	-	-	-	-	-	22.05.2024
CAPITEA (CAP)	0,5500	0,00%	0,5460	0,5540	0,5460	72 060	39 665	22.05.2024
CAPTORTX (CTX)	78,0000	2,09%	76,6000	78,0000	76,6000	1 250	97 443	22.05.2024
CASPAR (CSR)	8,3000	-2,35%	8,3000	8,3000	8,1000	2 952	24 203	22.05.2024
CAVATINA (CAV)	15,1500	0,33%	15,2000	15,2000	14,8500	353	5 334	22.05.2024
CCC	129,0000	-5,56%	136,6000	136,6000	126,4000	395 757	51 420 926	22.05.2024
Reklama
CCENERGY (CCE)	0,4280	0,94%	0,4280	0,4280	0,4280	1 500	642	22.05.2024	Reklama
CDPROJEKT (CDR)	145,0000	1,75%	142,6500	148,9500	141,5000	620 697	90 025 022	22.05.2024
CDRL (CDL)	15,3000	1,32%	15,3000	15,3000	15,3000	13	199	22.05.2024
CELTIC (CPD)	3,8400	2,40%	3,7900	3,9300	3,7800	2 743	10 428	22.05.2024
CEZ	160,2000	0,56%	159,5000	160,2000	159,3000	294	46 973	22.05.2024
CFI	0,2320	1,75%	0,2250	0,2320	0,2210	16 445	3 728	22.05.2024
CIGAMES (CIG)	1,7900	-0,11%	1,7960	1,8350	1,7800	437 011	787 241	22.05.2024
CITYSERV (CTS)	4,9000	-2,00%	4,9000	4,9000	4,9000	20	98	22.05.2024
CLNPHARMA (CLN)	16,7000	0,24%	16,6400	16,8000	16,3800	15 872	263 585	22.05.2024
CLOUD (CLD)	72,0000	2,86%	70,0000	74,6000	69,6000	3 301	234 850	22.05.2024
COALENERG (CLE)	1,0220	0,00%	1,0220	1,0360	1,0060	14 365	14 533	22.05.2024
COGNOR (COG)	8,1300	-0,55%	8,1350	8,2000	8,0200	72 969	589 936	22.05.2024
COLUMBUS (CLC)	4,8200	0,21%	4,7800	4,8500	4,7550	33 161	158 273	22.05.2024
COMARCH (CMR)	251,0000	-0,79%	253,0000	253,5000	250,5000	733	185 170	22.05.2024
COMP (CMP)	109,0000	5,83%	105,0000	111,0000	102,0000	21 029	2 253 663	22.05.2024
COMPERIA (CPL)	6,4000	-	-	-	-	-	-	22.05.2024
COMPREMUM (CPR)	2,3400	-1,27%	2,4000	2,4000	2,3000	26 480	61 347	22.05.2024
CORMAY (CRM)	0,6140	0,00%	0,6140	0,6200	0,6100	24 010	14 776	22.05.2024
CREEPYJAR (CRJ)	535,0000	-0,74%	540,0000	540,0000	530,0000	329	176 156	22.05.2024
CREOTECH (CRI)	204,0000	2,51%	198,0000	208,0000	196,5000	2 813	564 250	22.05.2024
CYBERFLKS (CBF)	137,0000	-1,08%	140,0000	140,0000	135,0000	5 515	757 857	22.05.2024
CYFRPLSAT (CPS)	13,0500	-1,10%	13,1900	13,1900	12,9100	909 942	11 871 097	22.05.2024
CZTOREBKA (CZT)	0,6300	-	-	-	-	-	-	22.05.2024
DADELO (DAD)	17,3000	0,29%	17,4000	17,4000	16,9000	263	4 535	22.05.2024
DATAWALK (DAT)	62,1000	9,52%	58,0000	63,5000	58,0000	85 939	5 283 389	22.05.2024
DBENERGY (DBE)	18,4000	0,00%	18,5000	18,5000	17,7000	203	3 647	22.05.2024
DEBICA (DBC)	89,2000	2,29%	87,6000	89,2000	87,0000	4 633	410 050	22.05.2024
DECORA (DCR)	66,8000	1,21%	66,8000	67,0000	66,8000	806	53 961	22.05.2024
DEKPOL (DEK)	59,0000	0,00%	58,8000	59,0000	58,2000	2 715	159 903	22.05.2024
DELKO (DEL)	9,4000	0,21%	9,4000	9,4600	9,3800	3 495	32 940	22.05.2024
DEVELIA (DVL)	6,6500	-2,64%	6,8300	6,8800	6,5900	247 037	1 648 464	22.05.2024
DGA	18,9000	0,00%	19,0000	19,5000	18,5000	3 257	61 429	22.05.2024
DIGITANET (DIG)	53,0000	-1,85%	55,6000	57,0000	52,0000	13 410	737 437	22.05.2024
DIGITREE (DTR)	9,3000	-	-	-	-	-	-	22.05.2024
DINOPL (DNP)	406,6000	-0,29%	407,1000	410,2000	402,1000	157 988	64 257 858	22.05.2024
DMGROUP (DMG)	3,3500	1,52%	3,2100	3,3500	3,2100	5 047	16 660	22.05.2024
DOMDEV (DOM)	200,0000	-0,50%	200,0000	202,0000	199,0000	1 471	295 314	22.05.2024
DRAGOENT (DGE)	24,2000	0,83%	24,7000	25,0000	23,5000	2 308	56 883	22.05.2024
DROZAPOL (DPL)	3,8300	-	-	-	-	-	-	22.05.2024
ECHO (ECH)	4,8500	-1,62%	4,9300	4,9300	4,8500	50 312	246 362	22.05.2024
EDINVEST (EDI)	8,5000	0,95%	8,4400	8,5000	8,3400	495	4 177	22.05.2024
EFEKT (EFK)	7,4000	-2,63%	7,4000	7,4000	7,4000	1 881	13 919	22.05.2024
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	22.05.2024
ELEKTROTI (ELT)	29,3000	-2,33%	30,2000	30,6000	28,2500	38 507	1 133 181	22.05.2024
ELKOP (EKP)	0,5080	-1,55%	0,5200	0,5200	0,5060	171 744	88 757	22.05.2024
EMCINSMED (EMC)	10,7000	0,00%	10,7000	10,7000	10,7000	2	21	22.05.2024
ENAP (ENP)	1,8500	-2,63%	1,8500	1,8500	1,8500	200	370	22.05.2024
ENEA (ENA)	10,7900	0,94%	10,6200	10,8800	10,5400	394 367	4 211 914	22.05.2024
ENELMED (ENE)	18,0000	-2,70%	18,5000	18,5000	18,0000	295	5 311	22.05.2024
ENERGA (ENG)	10,4800	-0,95%	10,5800	10,5800	10,2800	20 108	209 647	22.05.2024
ENERGOINS (ENI)	2,6650	0,95%	2,6550	2,6650	2,6500	10 470	27 781	22.05.2024
ENTER (ENT)	68,3000	-1,87%	69,7000	70,6000	67,1000	25 285	1 719 211	22.05.2024
ERBUD (ERB)	42,0000	0,96%	42,2000	43,4000	41,8000	2 738	116 790	22.05.2024
ERG	54,0000	-	-	-	-	-	-	22.05.2024
ESOTIQ (EAH)	39,5000	-1,25%	39,9000	40,0000	39,5000	338	13 441	22.05.2024
ESTAR (EST)	1,4600	-	-	-	-	-	-	22.05.2024
EUCO (EUC)	1,0900	0,00%	1,0550	1,0900	1,0550	1 010	1 075	22.05.2024
EUROCASH (EUR)	13,6200	-1,73%	13,8600	13,9300	13,5800	296 811	4 069 351	22.05.2024
EUROHOLD (EHG)	3,3000	0,00%	3,3000	3,3000	3,3000	3 302	10 897	22.05.2024
EUROTEL (ETL)	46,6000	-0,64%	47,0000	47,0000	46,6000	2 022	94 907	22.05.2024
FABRITY (FAB)	37,6000	-1,05%	38,4000	38,4000	37,2000	4 822	184 245	22.05.2024
FASING (FSG)	13,4000	-2,90%	13,4000	13,8000	13,4000	967	12 991	22.05.2024
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	22.05.2024
FEERUM (FEE)	6,6400	0,00%	6,6400	6,6400	6,6400	3	20	22.05.2024
FERRO (FRO)	38,3000	0,79%	38,0000	38,3000	37,7000	2 557	96 909	22.05.2024
FERRUM (FER)	4,5000	-0,88%	4,5400	4,5400	4,3400	748	3 295	22.05.2024
FMG	104,0000	0,97%	100,0000	104,5000	100,0000	129	13 140	22.05.2024
FON	5,4000	-1,82%	5,5000	5,5000	5,2800	2 914	15 457	22.05.2024
FORTE SA (FTE)	22,6000	0,44%	22,5000	22,6000	22,3000	2 282	51 465	22.05.2024
GAMEOPS (GOP)	22,5000	0,00%	22,5500	22,6000	21,9500	5 548	123 221	22.05.2024
Reklama
GAMFACTOR (GIF)	12,9000	1,57%	12,7000	12,9000	12,5000	1 248	15 860	22.05.2024	Reklama
GENOMTEC (GMT)	11,5000	-5,43%	12,2600	12,3400	11,0400	194 347	2 200 159	22.05.2024
GETIN (GTN)	0,4750	-0,84%	0,4790	0,4795	0,4710	175 566	82 994	22.05.2024
GIGROUP (GIG)	1,3900	-1,07%	1,3950	1,3950	1,3900	2 044	2 846	22.05.2024
GOBARTO (GOB)	42,5000	-1,16%	43,5000	43,5000	41,6000	540	22 897	22.05.2024
GPW	47,4500	0,11%	47,4500	47,8500	47,4000	69 634	3 307 282	22.05.2024
GREENX (GRX)	2,3840	0,17%	2,3200	2,4200	2,3100	383 350	903 307	22.05.2024
GRENEVIA (GEA)	2,6000	-2,26%	2,6600	2,6700	2,5750	259 405	678 538	22.05.2024
GRODNO (GRN)	11,6400	-0,51%	11,6800	11,8000	11,4000	13 347	155 479	22.05.2024
GRUPAAZOTY (ATT)	22,8400	0,26%	22,7000	23,4000	22,6000	310 090	7 101 873	22.05.2024
GRUPRACUJ (GPP)	62,1000	0,49%	62,2000	63,0000	61,5000	74 421	4 623 292	22.05.2024
GTC	5,1400	-1,15%	5,2200	5,2200	5,1400	1 166	6 029	22.05.2024
HANDLOWY (BHW)	109,2000	0,37%	109,4000	109,8000	108,6000	20 377	2 226 013	22.05.2024
HARPER (HRP)	5,8000	0,00%	5,8000	5,8000	5,6600	1 518	8 693	22.05.2024
HELIO (HEL)	24,4000	0,00%	24,6000	24,6000	24,4000	715	17 548	22.05.2024
HERKULES (HRS)	0,8080	0,75%	0,8020	0,8200	0,7840	35 897	28 942	22.05.2024
HMINWEST (HMI)	48,2000	0,00%	48,2000	48,2000	48,2000	2 337	112 643	22.05.2024
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	22.05.2024
HUUUGE-S144 (HUGE)	23,3500	0,65%	23,3000	23,6000	23,2000	373 086	8 764 574	22.05.2024
HYDROTOR (HDR)	32,4000	-1,82%	32,5000	32,5000	32,1000	344	11 121	22.05.2024
IALBGR (IAG)	0,4540	-	-	-	-	-	-	22.05.2024
IBSM (IBS)	102,5000	-1,44%	108,5000	108,5000	100,5000	21	2 142	22.05.2024
IDMPL (IDM)	0,5650	-5,83%	0,5650	0,5650	0,5650	883	499	22.05.2024
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	22.05.2024
IFIRMA (IFI)	24,2000	0,41%	24,1000	24,5000	23,9000	3 175	77 116	22.05.2024
IFSA (IFR)	0,3930	-	-	-	-	-	-	22.05.2024
IIAAV (IIA)	99,9000	0,00%	99,9000	99,9000	99,9000	13	1 299	22.05.2024
IMCOMPANY (IMC)	8,2000	0,00%	8,2000	8,3400	8,1800	2 757	22 654	22.05.2024
IMMOBILE (GKI)	3,3000	0,92%	3,3000	3,3000	3,2100	2 479	8 011	22.05.2024
IMPERIO (IMP)	1,0800	-	-	-	-	-	-	22.05.2024
IMS	4,4800	0,22%	4,4900	4,5000	4,4200	4 393	19 624	22.05.2024
INC	2,5200	1,20%	2,4800	2,5400	2,4700	5 534	13 681	22.05.2024
INDYGO (IDG)	0,2500	-	-	-	-	-	-	22.05.2024
INGBSK (ING)	287,0000	-0,17%	288,0000	292,5000	283,5000	25 351	7 289 515	22.05.2024
INPRO (INP)	8,0500	0,00%	8,0500	8,0500	8,0500	2	16	22.05.2024
INSTALKRK (INK)	49,5000	1,02%	49,8000	50,0000	49,0000	1 929	96 237	22.05.2024
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	22.05.2024
INTERBUD (ITB)	3,8900	1,04%	3,8500	3,8900	3,7100	5 826	21 925	22.05.2024
INTERCARS (CAR)	549,0000	1,10%	546,0000	552,0000	542,0000	605	330 214	22.05.2024
INTERSPPL (IPO)	0,9080	-1,52%	0,9460	0,9480	0,9080	3 628	3 359	22.05.2024
INTROL (INL)	10,8000	0,47%	10,8000	10,8000	10,5000	4 382	47 077	22.05.2024
IPOPEMA (IPE)	3,5700	2,59%	3,6400	3,6400	3,3100	12 269	43 555	22.05.2024
IZOBLOK (IZB)	54,5000	2,83%	52,0000	54,5000	52,0000	21	1 105	22.05.2024
IZOLACJA (IZO)	3,3600	0,00%	3,3600	3,3600	3,3600	1 551	5 211	22.05.2024
IZOSTAL (IZS)	2,9700	-1,00%	3,0000	3,0000	2,9300	13 141	38 837	22.05.2024
JRHOLDING (JRH)	6,4200	0,31%	6,4000	6,6000	6,3800	4 541	29 087	22.05.2024
JSW	32,2000	-2,84%	32,9000	34,9000	32,1100	1 402 999	46 760 123	22.05.2024
JWWINVEST (JWW)	3,6200	-3,21%	3,6400	3,6800	3,5000	10 562	37 812	22.05.2024
KCI	0,8380	0,48%	0,8240	0,8380	0,8220	944	779	22.05.2024
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	22.05.2024
KERNEL (KER)	10,7600	-1,82%	10,9600	10,9600	10,7000	11 051	120 090	22.05.2024
KETY (KTY)	878,5000	-0,17%	883,0000	889,5000	875,5000	21 397	18 834 656	22.05.2024
KGHM (KGH)	161,0000	-5,10%	168,0000	168,9500	159,7000	1 041 570	170 289 677	22.05.2024
KGL	15,6000	4,00%	15,1000	15,6000	15,1000	41	638	22.05.2024
KINOPOL (KPL)	16,2000	0,00%	16,3000	16,5500	16,1500	27 400	448 259	22.05.2024
KOGENERA (KGN)	52,3000	-4,04%	54,6000	56,3000	52,1000	12 316	664 714	22.05.2024
KOMPAP (KMP)	26,0000	-3,70%	26,0000	26,0000	26,0000	623	16 198	22.05.2024
KOMPUTRON (KOM)	4,5500	-0,44%	4,5550	4,6500	4,5400	16 217	73 807	22.05.2024
KPPD (KPD)	47,0000	2,62%	45,8000	47,0000	45,8000	35	1 628	22.05.2024
KRAKCHEM (KCH)	0,2420	-3,20%	0,2420	0,2420	0,2420	36 099	8 736	22.05.2024
KREDYTIN (KRI)	19,0000	2,43%	19,2500	19,2500	18,5500	547	10 241	22.05.2024
KRKA (KRK)	542,0000	-0,73%	542,0000	544,0000	542,0000	54	29 300	22.05.2024
KRUK (KRU)	460,0000	-1,03%	469,6000	469,6000	456,4000	19 541	8 984 054	22.05.2024
KRVITAMIN (KVT)	12,2000	1,67%	12,3000	12,3000	12,1000	1 325	16 164	22.05.2024
KSGAGRO (KSG)	1,5100	-0,66%	1,4600	1,5100	1,4600	1 151	1 688	22.05.2024
LABOPRINT (LAB)	19,0000	-3,55%	19,8000	19,8000	18,8000	1 350	26 046	22.05.2024
LARK (LRK)	0,1500	-	-	-	-	-	-	22.05.2024
LARQ (LRQ)	2,3600	4,42%	2,3800	2,3800	2,2000	2 451	5 469	22.05.2024
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,6900	17 251	63 818	22.05.2024
LENTEX (LTX)	6,5800	0,30%	6,5800	6,6000	6,5400	14 380	94 583	22.05.2024
Reklama
LESS (LES)	0,2340	-2,09%	0,2370	0,2370	0,2280	26 706	6 138	22.05.2024	Reklama
LIBET (LBT)	1,4400	5,11%	1,4200	1,4500	1,4100	3 465	4 984	22.05.2024
LOKUM (LKD)	28,4000	-0,70%	28,2000	28,4000	27,6000	882	24 444	22.05.2024
LPP	17 270,0000	-0,75%	17 400,0000	17 400,0000	16 930,0000	2 546	43 585 430	22.05.2024
LSISOFT (LSI)	14,6000	0,00%	14,5000	14,6000	14,5000	38	555	22.05.2024
LUBAWA (LBW)	4,8000	2,13%	4,7160	4,8500	4,6640	885 104	4 220 545	22.05.2024
MABION (MAB)	17,9000	-0,67%	17,9200	18,3000	17,8000	40 242	723 409	22.05.2024
MAKARONPL (MAK)	21,8000	0,46%	21,6000	21,8000	21,3000	6 155	132 419	22.05.2024
MANGATA (MGT)	95,0000	0,42%	95,0000	95,0000	93,4000	16	1 517	22.05.2024
MANYDEV (MAN)	1,2400	18,10%	1,0600	1,2700	1,0600	36 321	43 362	22.05.2024
MARVIPOL (MVP)	8,3800	0,00%	8,3800	8,3800	8,2200	11 837	97 955	22.05.2024
MAXCOM (MXC)	10,4000	4,00%	10,0000	10,4500	10,0000	28	290	22.05.2024
MBANK (MBK)	629,8000	-0,69%	632,2000	634,8000	620,4000	26 818	16 823 010	22.05.2024
MBWS (MBW)	14,1000	4,44%	13,5000	14,1000	13,1000	1 779	23 994	22.05.2024
MCI	26,8000	-1,47%	26,8000	27,0000	26,6000	2 716	72 641	22.05.2024
MDIENERGIA (MDI)	1,4650	-1,01%	1,4800	1,5050	1,4600	5 805	8 593	22.05.2024
MEDICALG (MDG)	27,9000	-1,62%	28,3600	28,4600	27,4000	19 943	557 977	22.05.2024
MEDINICE (ICE)	7,7000	-1,91%	7,8500	7,9000	7,6000	11 346	87 377	22.05.2024
MEGARON (MEG)	6,0500	-	-	-	-	-	-	22.05.2024
MENNICA (MNC)	20,2000	0,50%	20,1000	20,2000	19,8000	687	13 767	22.05.2024
MERCATOR (MRC)	45,5500	-2,88%	46,9500	46,9500	45,5000	6 633	305 518	22.05.2024
MERCOR (MCR)	24,9000	0,00%	25,0000	25,1000	24,4000	2 159	53 788	22.05.2024
MEXPOLSKA (MEX)	4,7000	1,51%	4,8300	4,8300	4,6200	109	517	22.05.2024
MFO	34,5000	-0,86%	34,8000	35,0000	34,5000	421	14 628	22.05.2024
MILKILAND (MLK)	0,5900	0,00%	0,5900	0,5900	0,5860	1 851	1 092	22.05.2024
MILLENNIUM (MIL)	8,6200	0,23%	8,6000	8,7150	8,5200	1 198 449	10 313 013	22.05.2024
MIRACULUM (MIR)	1,1900	0,85%	1,1800	1,1900	1,1600	8 260	9 665	22.05.2024
MIRBUD (MRB)	11,6600	-0,34%	11,7000	11,8200	11,2600	229 276	2 663 672	22.05.2024
MLPGROUP (MLG)	82,6000	-1,67%	83,6000	83,6000	80,0000	158	12 824	22.05.2024
MLSYSTEM (MLS)	52,5000	-1,32%	53,1000	53,4000	51,4000	6 300	327 538	22.05.2024
MOBRUK (MBR)	319,5000	-1,08%	323,0000	323,0000	319,5000	1 729	555 447	22.05.2024
MOJ	1,7000	-	-	-	-	-	-	22.05.2024
MOL	34,1600	0,18%	34,1800	34,1800	33,9800	4 381	149 285	22.05.2024
MOLECURE (MOC)	15,4200	-4,93%	16,2200	16,5000	15,3400	23 836	382 600	22.05.2024
MONNARI (MON)	5,4600	-0,73%	5,5000	5,5400	5,4600	3 877	21 378	22.05.2024
MOSTALPLC (MSP)	14,0000	0,72%	13,9500	14,0000	13,9000	1 305	18 167	22.05.2024
MOSTALWAR (MSW)	7,2400	2,26%	7,0400	7,4000	7,0200	17 970	129 235	22.05.2024
MOSTALZAB (MSZ)	4,4800	-0,22%	4,4700	4,5500	4,4700	79 619	357 753	22.05.2024
MOVIEGAME (MOV)	31,5000	-2,33%	32,2500	32,9500	29,4000	9 040	284 598	22.05.2024
MURAPOL (MUR)	39,9200	-2,59%	40,8400	41,1800	39,7600	30 710	1 228 829	22.05.2024
MUZA (MZA)	12,8500	1,98%	12,7000	12,9000	12,5000	1 841	23 493	22.05.2024
MWTRADE (MWT)	5,6500	0,00%	5,4500	5,6500	5,4500	3	17	22.05.2024
NANOGROUP (NNG)	1,0100	-0,98%	1,0000	1,0200	0,9940	8 053	8 111	22.05.2024
NEUCA (NEU)	941,0000	-0,95%	949,0000	953,0000	941,0000	288	273 294	22.05.2024
NEWAG (NWG)	28,5000	2,89%	27,5000	28,8000	27,1000	15 033	422 398	22.05.2024
NEXITY (NXG)	2,5100	0,40%	2,4300	2,5100	2,4300	1 373	3 405	22.05.2024
NOVATURAS (NTU)	14,5000	-	-	-	-	-	-	22.05.2024
NOVAVISGR (NVG)	2,1400	-0,47%	2,1500	2,1500	2,1000	15 998	33 885	22.05.2024
NOVITA (NVT)	118,0000	2,16%	115,0000	120,0000	114,0000	320	37 125	22.05.2024
NTCAPITAL (NTC)	0,6680	-	-	-	-	-	-	22.05.2024
NTTSYSTEM (NTT)	7,8400	-0,25%	7,9000	7,9200	7,5800	8 019	61 985	22.05.2024
ODLEWNIE (ODL)	9,9600	-0,40%	10,0000	10,1500	9,8200	5 756	57 539	22.05.2024
OEX	54,6000	-0,73%	55,4000	55,4000	54,6000	125	6 879	22.05.2024
ONDE (OND)	14,2200	-1,39%	14,6000	14,6000	14,1000	15 522	221 767	22.05.2024
ONESANO (ONO)	1,2650	1,61%	1,2500	1,2650	1,2350	5 375	6 785	22.05.2024
OPONEO.PL (OPN)	60,6000	1,00%	60,6000	60,6000	60,0000	535	32 401	22.05.2024
OPTEAM (OPM)	5,6600	2,91%	5,5600	5,6600	5,5600	300	1 681	22.05.2024
ORANGEPL (OPL)	8,4420	-0,82%	8,5100	8,5760	8,4060	815 624	6 907 292	22.05.2024
ORCOGROUP (OPG)	2,2400	-7,44%	2,4200	2,4200	2,2400	1 230	2 969	22.05.2024
ORZBIALY (OBL)	35,0000	0,00%	35,0000	35,0000	35,0000	14	490	22.05.2024
OTLOG (OTS)	36,4500	-0,68%	36,5000	36,7000	36,1000	3 200	116 408	22.05.2024
OTMUCHOW (OTM)	5,3000	-2,75%	5,4500	5,4500	5,3000	4 987	26 514	22.05.2024
OVOSTAR (OVO)	70,0000	3,24%	69,8000	70,2000	69,2000	181	12 614	22.05.2024
PAMAPOL (PMP)	2,6000	-2,62%	2,6000	2,6000	2,5400	14 046	36 020	22.05.2024
PANOVA (NVA)	16,1000	0,63%	16,0000	16,1000	16,0000	1 499	24 046	22.05.2024
PASSUS (PAS)	38,1000	-4,27%	39,8000	39,8000	38,1000	506	19 501	22.05.2024
PATENTUS (PAT)	4,8700	0,62%	4,8400	4,8850	4,8000	13 112	63 410	22.05.2024
PBG	0,0220	0,00%	0,0220	0,0220	0,0220	598 801	13 174	22.05.2024
PBSFINANSE (PBF)	1,0100	-0,98%	1,0100	1,0100	1,0100	3 251	3 284	22.05.2024
PCCEXOL (PCX)	2,9100	1,04%	2,8800	2,9200	2,8550	29 855	86 256	22.05.2024
Reklama
PCCROKITA (PCR)	98,5000	-0,51%	98,9000	99,8000	98,1000	8 981	887 254	22.05.2024	Reklama
PCFGROUP (PCF)	16,8400	-0,94%	16,9800	17,0000	16,5000	6 200	104 321	22.05.2024
PEKABEX (PBX)	26,1000	0,38%	26,0000	26,3000	25,7000	3 769	97 997	22.05.2024
PEKAO (PEO)	155,9500	-0,10%	156,0000	157,3500	154,2000	767 200	119 199 606	22.05.2024
PEPCO (PCO)	21,9200	2,14%	21,5400	21,9200	21,3800	1 774 653	38 435 881	22.05.2024
PEPEES (PPS)	1,0650	0,00%	1,0750	1,0750	1,0250	1 402	1 462	22.05.2024
PGE	7,7840	1,17%	7,6800	7,8760	7,6780	3 236 399	25 209 987	22.05.2024
PGFGROUP (PGV)	0,4630	-0,22%	0,4510	0,4630	0,4510	1 102	498	22.05.2024
PHARMENA (PHR)	6,3800	0,00%	6,3800	6,5000	6,2400	19 752	125 523	22.05.2024
PHN	11,5000	-0,86%	11,6500	11,7000	11,5000	1 235	14 228	22.05.2024
PHOTON (PEN)	7,6200	-2,31%	7,8600	7,8600	7,6200	5 217	40 235	22.05.2024
PKNORLEN (PKN)	72,6300	-0,41%	72,9000	73,4300	72,4600	1 443 002	105 076 609	22.05.2024
PKOBP (PKO)	57,0000	-0,25%	57,1400	57,1400	56,4400	2 136 725	121 464 559	22.05.2024
PKPCARGO (PKP)	14,1000	-3,03%	14,5400	14,7400	14,0600	239 438	3 438 924	22.05.2024
PLAYWAY (PLW)	313,0000	-0,95%	317,0000	317,0000	309,0000	1 008	313 773	22.05.2024
PLAZACNTR (PLZ)	3,0850	-0,16%	3,0850	3,1200	3,0100	13 454	40 981	22.05.2024
PMPG (PGM)	2,7000	-4,93%	2,9200	2,9200	2,7000	7 400	20 582	22.05.2024
POLENERGIA (PEP)	68,0000	-1,45%	69,0000	70,4000	67,8000	1 515	103 917	22.05.2024
POLICE (PCE)	11,3500	-0,44%	11,4500	11,5000	11,3500	1 134	12 905	22.05.2024
POLIMEXMS (PXM)	3,7900	1,34%	3,7800	3,8000	3,7020	211 628	796 772	22.05.2024
POLTREG (PTG)	46,9000	-1,05%	47,0000	47,0000	46,8000	767	36 043	22.05.2024
POLWAX (PWX)	1,5500	2,99%	1,5200	1,5500	1,5050	16 503	25 136	22.05.2024
PRAGMAINK (PRI)	4,5800	-2,14%	4,5800	4,5800	4,5800	225	1 031	22.05.2024
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	22.05.2024
PROCHEM (PRM)	35,4000	5,99%	33,4000	35,4000	32,4000	608	20 124	22.05.2024
PROJPRZEM (PJP)	20,4000	0,00%	20,4000	20,7000	19,9500	2 396	49 156	22.05.2024
PROTEKTOR (PRT)	1,9300	1,05%	1,9100	1,9350	1,9100	16 410	31 586	22.05.2024
PULAWY (ZAP)	62,6000	1,95%	61,0000	62,8000	60,4000	1 531	93 744	22.05.2024
PURE (PUR)	7,6100	-4,88%	7,9900	8,2700	7,5200	21 433	168 250	22.05.2024
PZU	51,9400	-1,96%	52,7600	52,9600	51,4000	3 065 605	159 149 463	22.05.2024
QUANTUM (QNT)	23,4000	0,00%	23,4000	23,4000	23,4000	1 204	28 174	22.05.2024
QUERCUS (QRS)	6,5000	-0,61%	6,5400	6,5600	6,2600	31 510	202 592	22.05.2024
RAEN (RAE)	0,7000	-0,28%	0,7000	0,7050	0,6980	53 073	37 172	22.05.2024
RAFAKO (RFK)	0,9100	-0,98%	0,9190	0,9190	0,8910	210 449	191 023	22.05.2024
RAFAMET (RAF)	15,6000	-	-	-	-	-	-	22.05.2024
RAINBOW (RBW)	105,6000	-0,38%	105,0000	108,0000	100,4000	97 034	10 031 272	22.05.2024
RANKPROGR (RNK)	4,0200	1,26%	4,0200	4,1000	3,9200	39 463	158 375	22.05.2024
RAWLPLUG (RWL)	14,6000	0,00%	14,6000	14,8000	14,6000	652	9 549	22.05.2024
REDAN (RDN)	0,2820	-0,35%	0,2820	0,2820	0,2820	374	105	22.05.2024
REGNON (REG)	0,7950	-	-	-	-	-	-	22.05.2024
REINHOLD (RHD)	0,0730	-	-	-	-	-	-	22.05.2024
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	22.05.2024
RELPOL (RLP)	6,0000	-1,32%	6,0400	6,1000	6,0000	5 050	30 456	22.05.2024
REMAK (RMK)	15,9000	3,58%	15,8000	15,9000	15,8000	1 036	16 394	22.05.2024
RENDER (RND)	138,5000	-3,82%	138,0000	139,5000	134,5000	117	15 837	22.05.2024
RESBUD (RES)	0,5200	0,00%	0,5200	0,5200	0,5040	16 422	8 441	22.05.2024
ROPCZYCE (RPC)	30,7000	0,33%	30,5000	30,7000	30,5000	422	12 890	22.05.2024
RYVU (RVU)	55,0000	2,42%	54,0000	55,0000	53,5000	2 342	127 229	22.05.2024
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	22.05.2024
SANOK (SNK)	19,9400	-3,20%	20,6000	20,6000	19,9400	14 832	301 258	22.05.2024
SANPL (SPL)	508,6000	-0,66%	512,0000	514,8000	505,2000	43 209	22 028 967	22.05.2024
SANTANDER (SAN)	20,5000	0,00%	20,5100	20,6600	20,5000	2 472	50 793	22.05.2024
SANWIL (SNW)	1,6900	-1,17%	1,7100	1,7300	1,6900	8 547	14 542	22.05.2024
SCPFL (SCP)	186,0000	2,20%	184,6000	204,5000	182,0000	13 097	2 526 616	22.05.2024
SECOGROUP (SWG)	34,4000	1,18%	33,8000	34,4000	33,8000	314	10 662	22.05.2024
SEKO (SEK)	13,3500	1,14%	13,2000	13,3500	13,1500	1 366	18 064	22.05.2024
SELENAFM (SEL)	34,3000	-1,15%	34,6000	34,6000	33,8000	1 390	47 317	22.05.2024
SELVITA (SLV)	69,5000	0,14%	69,3000	69,9000	68,6000	1 283	88 623	22.05.2024
SERINUS (SEN)	3,1200	0,00%	3,1400	3,1400	3,0600	2 027	6 225	22.05.2024
SESCOM (SES)	77,2000	0,52%	76,6000	77,2000	76,6000	1 596	122 731	22.05.2024
SFINKS (SFS)	0,7380	-1,34%	0,7360	0,7400	0,7230	20 774	15 311	22.05.2024
SHOPER (SHO)	39,1000	-0,76%	39,7000	39,9000	38,6000	5 352	211 835	22.05.2024
SILVAIR-REGS (SVRS)	4,6800	4,00%	4,6800	4,6800	4,6800	3	14	22.05.2024
SILVANO (SFG)	4,9700	0,00%	4,8600	4,9700	4,8200	1 266	6 127	22.05.2024
SIMFABRIC (SIM)	3,5600	-6,19%	3,8450	3,8500	3,5500	20 370	73 449	22.05.2024
SKARBIEC (SKH)	21,8000	-0,46%	21,8000	22,3000	21,8000	1 547	33 999	22.05.2024
SKYLINE (SKL)	1,5250	0,00%	1,5250	1,5250	1,5250	1 000	1 525	22.05.2024
SNIEZKA (SKA)	90,0000	0,22%	90,0000	91,0000	90,0000	431	38 827	22.05.2024
SOHODEV (SHD)	0,4060	0,00%	0,4060	0,4060	0,4060	2	1	22.05.2024
SONEL (SON)	18,5000	-0,27%	18,5500	18,5500	18,0000	1 653	29 890	22.05.2024
Reklama
SOPHARMA (SPH)	13,0500	-	-	-	-	-	-	22.05.2024	Reklama
SPYROSOFT (SPR)	437,0000	1,63%	430,0000	437,0000	420,0000	294	125 988	22.05.2024
STALEXP (STX)	2,8500	-1,38%	2,8650	2,8800	2,8200	98 183	278 386	22.05.2024
STALPROD (STP)	220,5000	-0,23%	222,5000	223,5000	220,0000	2 052	455 960	22.05.2024
STALPROFI (STF)	9,1000	0,89%	9,0200	9,1000	8,9400	2 418	21 875	22.05.2024
STAPORKOW (ZUK)	2,5000	1,63%	2,4800	2,5000	2,4800	1 075	2 671	22.05.2024
STARHEDGE (SHG)	0,3900	-	-	-	-	-	-	22.05.2024
SUNEX (SNX)	10,5800	2,12%	10,4400	10,6000	10,4200	26 285	275 947	22.05.2024
SYGNITY (SGN)	62,4000	0,32%	62,0000	63,8000	61,8000	1 389	86 909	22.05.2024
SYNEKTIK (SNT)	148,6000	7,99%	138,2000	148,8000	137,8000	54 925	7 948 784	22.05.2024
TALEX (TLX)	18,0000	5,88%	18,0000	18,0000	18,0000	10	180	22.05.2024
TARCZYNSKI (TAR)	87,2000	-9,73%	93,8000	94,0000	85,0000	5 798	523 516	22.05.2024
TATRY (TMR)	110,0000	-	-	-	-	-	-	22.05.2024
TAURONPE (TPE)	3,9810	0,58%	3,9500	4,0440	3,9220	3 906 540	15 575 901	22.05.2024
TBULL (TBL)	4,8800	6,55%	4,8600	4,8800	4,8600	562	2 734	22.05.2024
TENDERHUT (THG)	10,0000	1,01%	10,0000	10,0000	10,0000	2	20	22.05.2024
TERMOREX (TRR)	0,7000	-	-	-	-	-	-	22.05.2024
TESGAS (TSG)	3,3100	3,44%	3,2000	3,3400	3,1900	34 689	113 293	22.05.2024
TEXT (TXT)	90,7000	-1,52%	92,4000	92,4000	90,6000	29 831	2 728 561	22.05.2024
TIM	50,5000	-	-	-	-	-	-	22.05.2024
TORPOL (TOR)	33,7000	-3,99%	35,0500	35,3000	33,5500	39 923	1 366 514	22.05.2024
TOWERINV (TOW)	3,1800	-0,63%	3,2000	3,2200	3,1600	17 078	54 556	22.05.2024
TOYA (TOA)	7,7600	-1,15%	7,7900	7,8600	7,6200	127 473	986 318	22.05.2024
TRAKCJA (TRK)	2,4200	-2,81%	2,4900	2,5600	2,4200	267 482	665 359	22.05.2024
TRANSPOL (TRN)	3,9100	-1,26%	3,8900	3,9600	3,8900	4 906	19 193	22.05.2024
TRITON (TRI)	4,7000	-1,67%	4,7000	4,7000	4,7000	1 166	5 480	22.05.2024
TSGAMES (TEN)	92,3000	-1,60%	94,2000	94,8000	92,2500	14 951	1 397 390	22.05.2024
ULMA (ULM)	73,5000	-0,68%	74,0000	74,0000	73,5000	24	1 776	22.05.2024
ULTGAMES (ULG)	11,6000	1,31%	11,2500	11,6500	11,2000	1 736	19 594	22.05.2024
UNFOLD (UNF)	1,5600	-	-	-	-	-	-	22.05.2024
UNIBEP (UNI)	10,2000	0,00%	10,1000	10,2000	10,0000	6 576	66 384	22.05.2024
UNICREDIT (UCG)	153,8400	-	-	-	-	-	-	22.05.2024
UNIMA (U2K)	6,1500	2,50%	6,0000	6,1500	6,0000	4 816	29 263	22.05.2024
UNIMOT (UNT)	132,2000	-0,75%	131,6000	132,2000	131,6000	1 635	215 738	22.05.2024
URTESTE (URT)	93,8000	-0,21%	93,8000	93,8000	93,8000	173	16 227	22.05.2024
VERCOM (VRC)	144,0000	2,13%	142,5000	149,0000	140,0000	9 158	1 320 168	22.05.2024
VIGOPHOTN (VGO)	536,0000	2,29%	530,0000	546,0000	524,0000	336	180 748	22.05.2024
VINDEXUS (VIN)	8,5000	-1,39%	8,5600	8,6000	8,4400	5 166	44 217	22.05.2024
VISTAL (VTL)	0,5990	-	-	-	-	-	-	22.05.2024
VIVID (VVD)	0,5680	0,35%	0,5640	0,5680	0,5640	1 193	677	22.05.2024
VOTUM (VOT)	46,2000	0,22%	46,0500	46,3000	45,9000	19 894	916 105	22.05.2024
VOXEL (VOX)	92,0000	-0,43%	92,8000	92,8000	91,0000	2 962	271 750	22.05.2024
VRG	3,4300	0,00%	3,4300	3,4500	3,4300	22 939	78 684	22.05.2024
WARIMPEX (WXF)	3,9700	-0,75%	4,0200	4,0200	3,9700	1 618	6 468	22.05.2024
WASKO (WAS)	1,7500	-1,96%	1,7550	1,7850	1,7000	30 438	52 536	22.05.2024
WAWEL (WWL)	700,0000	0,00%	714,0000	714,0000	700,0000	66	46 360	22.05.2024
WIELTON (WLT)	8,1200	-0,85%	8,1900	8,2000	8,1000	7 764	63 262	22.05.2024
WIKANA (WIK)	9,5500	7,91%	8,4500	9,5500	8,4500	5 491	47 865	22.05.2024
WINVEST (WIS)	0,4700	9,81%	0,4700	0,4700	0,4700	6 000	2 820	22.05.2024
WIRTUALNA (WPL)	121,4000	-2,41%	124,4000	127,0000	120,0000	6 222	758 298	22.05.2024
WITTCHEN (WTN)	35,7500	0,00%	35,9000	36,1500	34,7000	39 285	1 394 144	22.05.2024
WOJAS (WOJ)	8,1800	-	-	-	-	-	-	22.05.2024
XPLUS (XPL)	1,5000	-0,66%	1,5100	1,5100	1,4750	2 953	4 406	22.05.2024
XTPL (XTP)	133,2000	2,46%	130,0000	136,4000	127,8000	1 347	177 179	22.05.2024
XTRADEBDM (XTB)	74,0600	1,51%	72,9800	74,3000	72,5200	302 451	22 264 140	22.05.2024
YOLO (YOL)	0,3350	-	-	-	-	-	-	22.05.2024
ZAMET (ZMT)	1,5800	-0,94%	1,6000	1,6250	1,5750	159 543	254 357	22.05.2024
ZEPAK (ZEP)	20,8000	4,21%	19,9400	21,0000	19,9000	80 679	1 675 396	22.05.2024
ZREMB (ZRE)	4,4400	-0,45%	4,4600	4,5450	4,3050	40 468	178 636	22.05.2024
ZUE	10,3500	-1,90%	10,7000	10,8500	10,2000	10 611	111 369	22.05.2024

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.