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	86 832,67	0,60%	87 298,74	87 417,93	86 762,48	86 315,26	987 582 736	03.06.2024
WIG20	2 496,92	0,46%	2 511,05	2 523,05	2 495,69	2 485,53	789 609 240	03.06.2024
WIG30	3 140,45	0,52%	3 163,94	3 169,08	3 139,88	3 124,18	901 028 805	03.06.2024
mWIG40	6 617,15	1,00%	6 577,63	6 619,53	6 565,16	6 551,62	152 386 678	03.06.2024
sWIG80	24 819,34	0,66%	24 682,27	24 848,32	24 682,27	24 655,55	30 961 483	03.06.2024
WIG-BANKI	13 160,76	0,15%	13 319,32	13 339,77	13 115,44	13 141,05	241 682 887	03.06.2024
WIG-BUDOW	9 141,67	-0,37%	9 159,06	9 298,92	9 141,67	9 175,20	21 139 554	03.06.2024
WIG-CHEMIA	9 745,47	1,77%	9 634,54	9 755,90	9 634,54	9 576,10	1 781 858	03.06.2024
WIG-ENERG	2 614,82	1,42%	2 604,22	2 625,98	2 577,99	2 578,22	42 626 539	03.06.2024
WIG-INFO	5 140,65	0,56%	5 126,97	5 177,09	5 126,97	5 111,92	15 934 236	03.06.2024
WIG-MEDIA	8 313,37	2,61%	8 083,52	8 313,37	8 081,59	8 101,54	3 105 211	03.06.2024
WIG-NRCHOM	4 484,21	2,36%	4 434,10	4 484,21	4 407,42	4 380,94	3 813 300	03.06.2024
WIG-PALIWA	6 552,84	0,55%	6 591,56	6 638,97	6 535,87	6 516,96	89 287 873	03.06.2024
WIG-Poland	90 518,16	0,60%	90 679,59	90 738,19	90 518,16	89 981,09	936 188 083	03.06.2024
WIG-SPOZYW	2 375,65	0,20%	2 382,63	2 390,90	2 354,68	2 370,96	1 414 112	03.06.2024
WIG20lev	488,36	0,87%	493,87	498,54	487,88	484,15	789 609 240	03.06.2024
WIG20short	3 155,18	-0,37%	3 137,18	3 156,75	3 121,89	3 166,77	789 609 240	03.06.2024
GPWB-B1Y3Y	1 179,20	0,15%	1 177,95	1 179,20	1 177,95	1 177,47	-	03.06.2024
GPWB-B1Y4Y	1 179,31	0,18%	1 177,81	1 179,31	1 177,81	1 177,22	-	03.06.2024
GPWB-B1Y5Y	1 174,92	0,22%	1 173,07	1 174,92	1 173,07	1 172,34	-	03.06.2024
GPWB-B3Y5Y	1 179,15	0,30%	1 176,64	1 179,15	1 176,64	1 175,65	-	03.06.2024
GPWB-B5Y	1 170,43	0,57%	1 166,23	1 170,43	1 166,23	1 163,81	-	03.06.2024
GPWB-BWZ	1 194,02	0,05%	1 193,76	1 194,02	1 193,76	1 193,41	-	03.06.2024
INNOVATOR	1 527,87	0,96%	1 530,07	1 530,07	1 527,87	1 513,37	168 016 743	03.06.2024
mWIG40dvp	94,10	0,00%	94,10	94,10	94,10	94,10	152 386 678	03.06.2024
mWIG40TR	9 772,84	1,00%	9 714,48	9 776,36	9 696,05	9 676,06	152 386 678	03.06.2024
mWIG40TRlv	13 290,20	1,96%	13 132,97	13 299,68	13 083,32	13 034,22	152 386 678	03.06.2024
mWIG40TRsh	2 727,41	-0,93%	2 744,01	2 749,26	2 726,41	2 752,93	152 386 678	03.06.2024
sWIG80dvp	217,40	0,00%	217,40	217,40	217,40	217,40	30 961 483	03.06.2024
sWIG80TR	36 533,61	0,66%	36 331,84	36 576,26	36 331,84	36 292,50	30 961 483	03.06.2024
WIG140	1 681,01	0,60%	1 690,24	1 692,61	1 679,73	1 670,98	972 957 400	03.06.2024
WIG20dvp	65,79	0,00%	65,79	65,79	65,79	65,79	789 609 240	03.06.2024
WIG20TR	5 107,41	0,46%	5 136,31	5 160,86	5 104,89	5 084,12	789 609 240	03.06.2024
WIG20TRlev	4 040,35	0,88%	4 085,88	4 124,56	4 036,38	4 005,12	789 609 240	03.06.2024
WIG20TRsht	3 143,27	-0,39%	3 125,33	3 144,83	3 110,10	3 155,42	789 609 240	03.06.2024
WIG30TR	6 317,33	0,52%	6 364,58	6 374,92	6 316,18	6 284,61	901 028 805	03.06.2024
WIG-CEE	1 848,32	1,90%	1 839,24	1 848,32	1 839,24	1 813,82	1 129 181	03.06.2024
WIGdiv	1 790,55	0,75%	1 792,91	1 801,93	1 786,75	1 777,29	181 127 714	03.06.2024
WIG-ESG	14 437,39	0,64%	14 520,83	14 541,02	14 422,37	14 345,45	937 344 425	03.06.2024
WIG.GAMES	16 810,51	1,94%	16 653,22	16 931,01	16 616,20	16 491,05	77 066 220	03.06.2024
WIG-GORNIC	5 087,40	1,59%	5 080,13	5 121,20	5 045,85	5 007,77	67 556 965	03.06.2024
WIG-GRY	14 153,61	2,33%	13 974,04	14 246,24	13 952,96	13 831,24	79 804 379	03.06.2024
WIG-LEKI	2 886,46	0,77%	2 860,59	2 894,35	2 860,59	2 864,31	1 590 034	03.06.2024
WIG-MOTO	8 453,31	0,08%	8 443,31	8 472,37	8 362,60	8 446,93	1 528 750	03.06.2024
WIG.MS-BAS	12 986,75	1,72%	12 872,27	13 030,84	12 872,27	12 766,57	104 640 271	03.06.2024
WIG.MS-FIN	16 263,89	-0,10%	16 449,19	16 522,13	16 234,34	16 280,92	290 745 303	03.06.2024
WIG-ODZIEZ	10 987,19	0,46%	10 976,79	11 056,23	10 935,51	10 936,55	54 136 050	03.06.2024
WIGtech	12 699,82	1,36%	12 609,60	12 743,55	12 609,60	12 529,23	120 866 648	03.06.2024
WIGtechTR	14 117,03	1,36%	14 016,74	14 165,64	14 016,74	13 927,41	120 866 648	03.06.2024
WIG-Ukrain	216,38	0,29%	216,46	216,85	216,38	215,76	617 595	03.06.2024

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2650	-1,66%	3,3000	3,3400	3,2200	32 182	104 498	03.06.2024	Reklama
08OCTAVA (08N)	0,9550	0,00%	0,9550	0,9550	0,9550	25	24	03.06.2024
11BIT (11B)	640,0000	1,43%	632,0000	654,0000	631,0000	4 766	3 058 788	03.06.2024
3RGAMES (3RG)	0,3270	-1,21%	0,3310	0,3360	0,3200	159 851	51 792	03.06.2024
ABPL (ABE)	92,6000	0,65%	91,0000	93,0000	91,0000	1 163	107 457	03.06.2024
ACAUTOGAZ (ACG)	30,6000	0,66%	30,7000	30,7000	30,3000	755	23 143	03.06.2024
ACTION (ACT)	20,8000	-0,48%	20,9000	20,9000	20,0000	16 623	337 882	03.06.2024
ADIUVO (ADV)	0,7740	-2,03%	0,7720	0,7740	0,7700	4 471	3 447	03.06.2024
AGORA (AGO)	11,4000	-0,87%	11,5000	11,5000	11,2400	1 321	14 998	03.06.2024
AGROTON (AGT)	3,1500	0,00%	3,1100	3,1500	3,1000	188	586	03.06.2024
AIGAMES (ALG)	1,4900	1,36%	1,4600	1,4900	1,4350	5 301	7 694	03.06.2024
AILLERON (ALL)	17,1800	-0,58%	17,0800	17,2600	17,0800	2 730	46 694	03.06.2024
AIRWAY (AWM)	0,2640	0,00%	0,2650	0,2660	0,2615	43 830	11 562	03.06.2024
ALIOR (ALR)	96,7600	1,15%	95,6800	97,3000	95,6800	127 268	12 272 279	03.06.2024
ALLEGRO (ALE)	38,0000	0,60%	38,1700	38,4900	37,6000	2 230 083	84 779 787	03.06.2024
ALTA (AAT)	2,3900	-0,83%	2,4000	2,4000	2,3600	20 096	47 687	03.06.2024
ALTUSTFI (ALI)	3,1400	-0,63%	3,2000	3,2000	3,0500	1 622	5 101	03.06.2024
AMBRA (AMB)	28,4500	0,53%	28,4000	28,9500	28,3000	3 879	110 434	03.06.2024
AMICA (AMC)	73,8000	0,41%	72,8000	74,0000	72,8000	2 990	220 140	03.06.2024
AMPLI (APL)	1,0000	-	-	-	-	-	-	03.06.2024
AMREST (EAT)	26,3500	2,73%	25,6500	26,3500	25,6500	11 346	297 620	03.06.2024
ANSWEAR (ANR)	24,0000	-0,41%	24,1000	24,1000	23,5000	4 076	97 302	03.06.2024
APATOR (APT)	15,8800	2,45%	15,4800	15,8800	15,3200	8 435	132 012	03.06.2024
APLISENS (APN)	21,5000	-4,02%	22,5000	23,7000	21,2000	1 669	36 601	03.06.2024
APSENERGY (APE)	2,6400	-0,38%	2,6500	2,6500	2,5500	8 621	22 533	03.06.2024
ARCHICOM (ARH)	36,5000	0,83%	36,2000	36,5000	35,2000	4 402	160 485	03.06.2024
ARCTIC (ATC)	22,8600	-0,17%	22,9000	23,0600	22,6200	25 691	587 504	03.06.2024
ARTIFEX (ART)	26,6000	1,53%	26,2000	26,8000	25,6000	10 660	280 392	03.06.2024
ASBIS (ASB)	25,5000	0,00%	25,2200	25,5400	25,2200	52 167	1 321 418	03.06.2024
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	03.06.2024
ASSECOBS (ABS)	58,6000	-1,68%	59,0000	59,8000	56,6000	1 635	95 476	03.06.2024
ASSECOPOL (ACP)	83,1000	0,54%	83,0000	84,0000	82,9500	36 409	3 032 643	03.06.2024
ASSECOSEE (ASE)	51,6000	2,38%	50,4000	51,8000	50,4000	861	44 233	03.06.2024
ASTARTA (AST)	28,9500	0,00%	29,0500	29,2500	28,8000	18 519	536 157	03.06.2024
ATAL (1AT)	60,9000	0,00%	60,8000	61,5000	60,7000	2 919	178 015	03.06.2024
ATENDE (ATD)	2,9800	-0,67%	3,0000	3,0400	2,9800	6 310	18 979	03.06.2024
ATLANTAPL (ATP)	17,5000	0,00%	17,4000	17,8000	17,4000	1 423	24 898	03.06.2024
ATLANTIS (ATS)	2,7200	-1,09%	2,7900	2,8500	2,7100	17 964	50 838	03.06.2024
ATMGRUPA (ATG)	4,1500	3,75%	4,0000	4,1500	4,0000	46 712	191 489	03.06.2024
ATREM (ATR)	13,4000	1,90%	13,1500	13,7000	12,9000	8 617	114 387	03.06.2024
AUTOPARTN (APR)	23,7000	-0,63%	23,9000	24,1500	23,4500	55 746	1 320 613	03.06.2024
BAHOLDING (BAH)	0,1048	-	-	-	-	-	-	03.06.2024
BBIDEV (BBD)	4,0800	-9,33%	4,4000	4,4000	4,0600	8 140	34 287	03.06.2024
BEDZIN (BDZ)	32,7000	-1,65%	34,0000	34,0000	32,6500	2 898	96 599	03.06.2024
BENEFIT (BFT)	2 920,0000	0,17%	2 915,0000	2 945,0000	2 910,0000	348	1 017 370	03.06.2024
BEST (BST)	21,0000	0,00%	21,0000	21,0000	21,0000	101	2 121	03.06.2024
BETACOM (BCM)	6,0500	0,83%	6,0000	6,0500	6,0000	552	3 335	03.06.2024
BIGCHEESE (BCS)	23,5000	8,05%	23,1000	24,3000	23,1000	14 891	351 019	03.06.2024
BIOCELTIX (BCX)	65,4000	-0,91%	66,6000	66,7000	64,2000	2 104	137 084	03.06.2024
BIOMAXIMA (BMX)	14,6000	8,15%	14,0500	15,3000	14,0500	16 371	241 471	03.06.2024
BIOMEDLUB (BML)	4,9400	0,20%	4,9200	5,0000	4,9000	41 781	206 116	03.06.2024
BIOPLANET (BIP)	16,0000	-1,23%	16,6000	17,8000	15,2000	4 075	64 519	03.06.2024
BIOTON (BIO)	3,5100	0,00%	3,5100	3,5400	3,5000	9 469	33 197	03.06.2024
BLOOBER (BLO)	24,5500	-2,77%	25,0500	25,2500	24,1000	7 635	186 780	03.06.2024
BNPPPL (BNP)	98,0000	1,45%	94,2000	98,0000	94,2000	4 054	388 418	03.06.2024
BOGDANKA (LWB)	30,4200	-0,85%	30,7800	30,9400	30,3600	22 334	683 133	03.06.2024
BOOMBIT (BBT)	11,6500	0,43%	11,7000	11,7000	11,6500	543	6 344	03.06.2024
BORYSZEW (BRS)	5,6800	0,00%	5,6800	5,7200	5,6500	12 796	72 804	03.06.2024
BOS	14,0000	1,45%	13,7000	14,1000	13,5500	7 025	96 938	03.06.2024
BOWIM (BOW)	6,8600	1,63%	6,7400	6,9600	6,7400	13 048	89 333	03.06.2024
BRAND24 (B24)	45,3000	0,00%	45,4000	45,6000	45,1000	8 724	395 101	03.06.2024
BRASTER (BRA)	0,5800	-	-	-	-	-	-	03.06.2024
BUDIMEX (BDX)	741,5000	-0,80%	747,5000	758,5000	741,5000	19 100	14 316 093	03.06.2024
BUMECH (BMC)	12,7800	0,79%	12,6800	12,9800	12,6000	16 701	213 988	03.06.2024
CAPITAL (CPA)	0,7200	-	-	-	-	-	-	03.06.2024
CAPITEA (CAP)	0,5660	0,00%	0,5680	0,5740	0,5540	140 488	78 894	03.06.2024
CAPTORTX (CTX)	72,8000	-0,27%	73,0000	75,0000	72,8000	70	5 187	03.06.2024
CASPAR (CSR)	8,3000	0,00%	8,3000	8,3000	8,3000	4	33	03.06.2024
CAVATINA (CAV)	15,0000	2,74%	14,6000	15,0000	14,6000	216	3 184	03.06.2024
CCC	137,8000	3,22%	133,9000	137,9000	133,1000	204 851	27 961 688	03.06.2024
Reklama
CCENERGY (CCE)	0,4260	-	-	-	-	-	-	03.06.2024	Reklama
CDPROJEKT (CDR)	134,2500	3,03%	131,5000	135,7000	131,0000	523 314	70 240 618	03.06.2024
CDRL (CDL)	15,0000	0,67%	14,9000	15,0000	14,9000	86	1 286	03.06.2024
CELTIC (CPD)	3,7000	-10,19%	3,9300	4,0500	3,6800	3 261	12 471	03.06.2024
CEZ	164,8000	3,00%	161,0000	164,8000	161,0000	632	103 305	03.06.2024
CFI	0,2300	0,00%	0,2300	0,2300	0,2300	204	47	03.06.2024
CIGAMES (CIG)	1,8000	3,45%	1,7400	1,8100	1,7300	645 262	1 152 606	03.06.2024
CITYSERV (CTS)	5,0000	-	-	-	-	-	-	03.06.2024
CLNPHARMA (CLN)	15,5000	-0,51%	15,5000	15,6400	15,5000	50 847	788 948	03.06.2024
CLOUD (CLD)	66,2000	-0,60%	68,8000	68,8000	65,4000	1 098	72 723	03.06.2024
COALENERG (CLE)	1,0200	-0,39%	1,0220	1,0240	1,0080	4 611	4 677	03.06.2024
COGNOR (COG)	8,9200	13,20%	7,9000	9,1750	7,9000	820 427	7 216 754	03.06.2024
COLUMBUS (CLC)	5,3900	0,00%	5,4200	5,6000	5,3100	89 551	487 327	03.06.2024
COMARCH (CMR)	259,0000	0,58%	257,5000	259,0000	256,5000	1 292	334 486	03.06.2024
COMP (CMP)	103,5000	-1,43%	103,5000	104,5000	102,5000	3 625	372 553	03.06.2024
COMPERIA (CPL)	6,4000	0,00%	6,2000	6,4000	6,2000	181	1 122	03.06.2024
COMPREMUM (CPR)	1,9650	-1,50%	1,9850	1,9850	1,9600	29 462	57 893	03.06.2024
CORMAY (CRM)	0,5920	-2,31%	0,5900	0,6040	0,5880	23 160	13 694	03.06.2024
CREEPYJAR (CRJ)	524,0000	1,95%	514,0000	524,0000	514,0000	230	119 931	03.06.2024
CREOTECH (CRI)	183,0000	-1,08%	185,0000	185,0000	179,0000	1 315	238 271	03.06.2024
CYBERFLKS (CBF)	131,0000	0,77%	130,0000	133,5000	127,0000	9 444	1 236 157	03.06.2024
CYFRPLSAT (CPS)	13,0950	4,80%	12,6100	13,1400	12,6100	989 829	12 847 981	03.06.2024
CZTOREBKA (CZT)	0,7300	-	-	-	-	-	-	03.06.2024
DADELO (DAD)	19,1000	-4,98%	20,2000	20,2000	19,1000	1 832	35 959	03.06.2024
DATAWALK (DAT)	65,7000	1,08%	65,0000	66,4000	64,9000	30 314	1 984 032	03.06.2024
DBENERGY (DBE)	17,6000	2,33%	17,2500	17,6000	17,2500	13	228	03.06.2024
DEBICA (DBC)	89,6000	1,82%	88,0000	89,8000	87,4000	2 702	240 100	03.06.2024
DECORA (DCR)	63,0000	0,32%	63,2000	65,0000	62,8000	5 504	351 739	03.06.2024
DEKPOL (DEK)	60,6000	-0,33%	60,8000	62,0000	60,0000	5 050	307 984	03.06.2024
DELKO (DEL)	8,2800	-0,96%	8,3400	8,4600	8,2800	18 048	150 779	03.06.2024
DEVELIA (DVL)	6,4600	5,56%	6,1500	6,4600	6,1500	116 856	743 518	03.06.2024
DGA	17,5000	1,16%	17,3000	17,5000	17,0000	3 658	63 066	03.06.2024
DIGITANET (DIG)	54,8000	7,03%	52,6000	55,4000	51,2000	11 490	622 868	03.06.2024
DIGITREE (DTR)	9,1500	-	-	-	-	-	-	03.06.2024
DINOPL (DNP)	396,6000	1,15%	395,6000	402,6000	395,1000	97 882	38 987 783	03.06.2024
DMGROUP (DMG)	3,2400	-1,22%	3,2500	3,2500	3,1600	4 861	15 549	03.06.2024
DOMDEV (DOM)	187,0000	1,08%	187,6000	189,0000	185,8000	1 443	269 753	03.06.2024
DRAGOENT (DGE)	24,2000	-4,35%	25,1000	25,3000	24,2000	1 149	28 565	03.06.2024
DROZAPOL (DPL)	3,8900	0,00%	3,8900	3,8900	3,8900	1	4	03.06.2024
ECHO (ECH)	4,6500	0,22%	4,6400	4,7000	4,6200	11 484	53 460	03.06.2024
EDINVEST (EDI)	6,8800	-1,43%	6,9000	6,9800	6,7200	3 872	26 478	03.06.2024
EFEKT (EFK)	6,7000	-0,74%	6,7000	6,7000	6,7000	1 142	7 651	03.06.2024
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	03.06.2024
ELEKTROTI (ELT)	33,9500	3,03%	32,9500	34,4000	32,9500	58 819	1 992 123	03.06.2024
ELKOP (EKP)	0,5340	5,53%	0,5000	0,5600	0,5000	167 076	90 052	03.06.2024
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	03.06.2024
ENAP (ENP)	1,9300	-	-	-	-	-	-	03.06.2024
ENEA (ENA)	10,4300	1,56%	10,2700	10,5000	10,2300	387 653	4 013 631	03.06.2024
ENELMED (ENE)	18,5000	-2,63%	19,0000	19,0000	18,5000	25	474	03.06.2024
ENERGA (ENG)	10,2400	1,59%	9,9500	10,2600	9,9500	24 535	246 722	03.06.2024
ENERGOINS (ENI)	2,6700	-0,56%	2,6550	2,6850	2,5500	3 263	8 533	03.06.2024
ENTER (ENT)	64,0000	0,63%	62,6000	65,0000	62,6000	5 158	328 711	03.06.2024
ERBUD (ERB)	40,8000	-0,49%	41,0000	41,2000	40,5000	3 352	136 606	03.06.2024
ERG	52,0000	-3,70%	52,0000	52,0000	52,0000	700	36 400	03.06.2024
ESOTIQ (EAH)	44,7000	2,05%	44,0000	45,0000	43,6000	3 208	141 460	03.06.2024
ESTAR (EST)	1,4600	-	-	-	-	-	-	03.06.2024
EUCO (EUC)	1,0750	-0,46%	1,0850	1,0850	1,0200	6 772	7 081	03.06.2024
EUROCASH (EUR)	13,6700	1,71%	13,4300	13,6800	13,4200	100 632	1 366 398	03.06.2024
EUROHOLD (EHG)	3,1600	0,00%	3,1600	3,1600	3,1600	4	13	03.06.2024
EUROTEL (ETL)	44,4000	2,07%	43,9000	44,6000	43,5000	30 218	1 333 263	03.06.2024
FABRITY (FAB)	38,4000	0,26%	38,5000	38,5000	37,5000	1 750	66 659	03.06.2024
FASING (FSG)	13,7000	-0,72%	13,3000	13,7000	13,2000	1 756	23 584	03.06.2024
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	03.06.2024
FEERUM (FEE)	6,5000	-1,52%	6,5000	6,5200	6,5000	207	1 346	03.06.2024
FERRO (FRO)	37,3000	1,63%	37,0000	37,4000	37,0000	616	22 946	03.06.2024
FERRUM (FER)	4,1800	-3,69%	4,3400	4,3400	4,0600	6 994	29 055	03.06.2024
FMG	109,0000	0,00%	109,0000	109,0000	103,0000	53	5 628	03.06.2024
FON	5,1400	-3,75%	5,3800	5,3800	5,0400	6 169	32 220	03.06.2024
FORTE SA (FTE)	22,7000	1,79%	22,4000	22,8000	22,4000	17 198	388 073	03.06.2024
GAMEOPS (GOP)	22,7500	1,11%	22,8000	23,1500	22,0000	5 206	117 828	03.06.2024
Reklama
GAMFACTOR (GIF)	12,9000	2,79%	12,6000	12,9000	12,5000	5 356	67 938	03.06.2024	Reklama
GENOMTEC (GMT)	11,6000	1,22%	11,8000	11,8000	11,4200	12 194	139 982	03.06.2024
GETIN (GTN)	0,4735	2,93%	0,4600	0,4735	0,4600	153 250	72 190	03.06.2024
GIGROUP (GIG)	1,3950	-1,06%	1,4000	1,4000	1,3950	560	781	03.06.2024
GOBARTO (GOB)	43,0000	-2,27%	43,3000	43,7000	43,0000	1 277	55 148	03.06.2024
GPW	47,7500	5,52%	45,2500	47,7500	45,2500	114 350	5 317 031	03.06.2024
GREENX (GRX)	2,2420	-3,11%	2,3000	2,3200	2,2220	718 202	1 617 168	03.06.2024
GRENEVIA (GEA)	2,4800	-1,20%	2,5100	2,5550	2,4800	86 548	217 535	03.06.2024
GRODNO (GRN)	11,0400	1,28%	11,1000	11,1600	11,0400	1 468	16 303	03.06.2024
GRUPAAZOTY (ATT)	22,5800	2,17%	22,1200	22,5800	22,1200	71 502	1 606 306	03.06.2024
GRUPRACUJ (GPP)	61,0000	0,00%	61,0000	61,1000	59,1000	15 399	937 682	03.06.2024
GTC	5,6800	1,79%	5,6800	5,7000	5,5400	4 465	25 325	03.06.2024
HANDLOWY (BHW)	107,2000	-0,19%	108,0000	108,6000	107,0000	28 305	3 045 584	03.06.2024
HARPER (HRP)	5,7300	-3,05%	5,7700	5,8600	5,7300	9 495	54 656	03.06.2024
HELIO (HEL)	25,0000	2,46%	24,4000	25,0000	24,2000	2 288	55 785	03.06.2024
HERKULES (HRS)	0,7820	-2,01%	0,7940	0,7940	0,7700	24 119	18 610	03.06.2024
HMINWEST (HMI)	47,1000	-	-	-	-	-	-	03.06.2024
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	03.06.2024
HUUUGE-S144 (HUGE)	22,7000	1,57%	22,3500	22,9500	22,2500	39 935	904 340	03.06.2024
HYDROTOR (HDR)	31,0000	0,00%	30,8000	31,0000	30,5000	597	18 387	03.06.2024
IALBGR (IAG)	0,4590	-1,29%	0,4410	0,4590	0,4400	5 809	2 604	03.06.2024
IBSM (IBS)	101,5000	0,50%	106,5000	106,5000	97,0000	390	38 887	03.06.2024
IDMPL (IDM)	0,5950	-	-	-	-	-	-	03.06.2024
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	03.06.2024
IFIRMA (IFI)	24,0000	2,13%	23,9000	24,0000	23,3000	1 998	47 277	03.06.2024
IFSA (IFR)	0,3930	-	-	-	-	-	-	03.06.2024
IIAAV (IIA)	100,4000	-	-	-	-	-	-	03.06.2024
IMCOMPANY (IMC)	9,0000	0,00%	9,3400	9,3400	9,0000	1 247	11 224	03.06.2024
IMMOBILE (GKI)	3,0500	0,00%	3,0900	3,1000	3,0500	2 628	8 093	03.06.2024
IMPERIO (IMP)	1,0800	-	-	-	-	-	-	03.06.2024
IMS	4,4700	6,43%	4,1000	4,4800	4,0400	38 475	168 405	03.06.2024
INC	2,4500	4,26%	2,4000	2,4500	2,3700	2 765	6 653	03.06.2024
INDYGO (IDG)	0,2500	-	-	-	-	-	-	03.06.2024
INGBSK (ING)	301,5000	1,52%	296,5000	304,0000	296,5000	4 030	1 211 437	03.06.2024
INPRO (INP)	7,8000	-2,50%	8,0000	8,0000	7,8000	74	578	03.06.2024
INSTALKRK (INK)	51,0000	0,00%	51,4000	52,0000	49,8000	203	10 383	03.06.2024
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	03.06.2024
INTERBUD (ITB)	3,7500	1,35%	3,6800	3,7500	3,4000	23 051	80 698	03.06.2024
INTERCARS (CAR)	548,0000	0,18%	548,0000	548,0000	539,0000	280	152 788	03.06.2024
INTERSPPL (IPO)	0,8840	-0,67%	0,9200	0,9200	0,8840	12 006	10 660	03.06.2024
INTROL (INL)	9,8000	-1,01%	9,8000	9,9400	9,7200	1 894	18 495	03.06.2024
IPOPEMA (IPE)	3,3300	-0,30%	3,2900	3,3400	3,2400	7 572	25 113	03.06.2024
IZOBLOK (IZB)	55,0000	-	-	-	-	-	-	03.06.2024
IZOLACJA (IZO)	3,2600	-2,98%	3,3000	3,3000	3,2500	922	3 006	03.06.2024
IZOSTAL (IZS)	2,9800	5,30%	2,8300	2,9800	2,8300	64 826	188 220	03.06.2024
JRHOLDING (JRH)	6,6600	1,83%	6,6000	6,6600	6,5000	1 800	11 888	03.06.2024
JSW	29,2700	2,85%	28,8700	29,4800	28,6000	436 564	12 683 273	03.06.2024
JWWINVEST (JWW)	3,4300	3,63%	3,3600	3,4600	3,3100	10 084	34 567	03.06.2024
KCI	0,8400	0,48%	0,8360	0,8400	0,8300	2 643	2 200	03.06.2024
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	03.06.2024
KERNEL (KER)	10,9800	-1,44%	11,1400	11,3800	10,9600	12 228	136 221	03.06.2024
KETY (KTY)	861,0000	-0,23%	865,5000	881,5000	854,0000	15 339	13 252 179	03.06.2024
KGHM (KGH)	154,1500	1,62%	153,0000	155,5000	152,6500	341 244	52 568 715	03.06.2024
KGL	15,3000	0,00%	14,9000	15,3000	14,9000	462	6 896	03.06.2024
KINOPOL (KPL)	19,0000	5,85%	17,6500	19,0000	17,6500	15 610	285 885	03.06.2024
KOGENERA (KGN)	50,2000	-2,14%	51,3000	51,6000	49,7000	9 752	490 493	03.06.2024
KOMPAP (KMP)	26,0000	-	-	-	-	-	-	03.06.2024
KOMPUTRON (KOM)	4,5500	0,00%	4,5500	4,6200	4,5200	2 360	10 812	03.06.2024
KPPD (KPD)	47,4000	0,00%	46,0000	47,4000	46,0000	92	4 235	03.06.2024
KRAKCHEM (KCH)	0,2440	3,39%	0,2440	0,2440	0,2440	5 999	1 464	03.06.2024
KREDYTIN (KRI)	22,8000	0,00%	22,8000	22,8000	21,8000	649	14 347	03.06.2024
KRKA (KRK)	566,0000	3,28%	556,0000	566,0000	556,0000	116	65 062	03.06.2024
KRUK (KRU)	454,4000	-0,35%	458,2000	464,6000	452,2000	13 546	6 196 783	03.06.2024
KRVITAMIN (KVT)	11,7500	2,62%	11,6500	11,8500	11,6500	384	4 512	03.06.2024
KSGAGRO (KSG)	1,6500	4,76%	1,6200	1,6500	1,6000	40 364	64 951	03.06.2024
LABOPRINT (LAB)	16,9000	3,05%	16,4000	18,0000	16,4000	1 111	19 187	03.06.2024
LARK (LRK)	0,1500	-	-	-	-	-	-	03.06.2024
LARQ (LRQ)	2,3400	0,00%	2,3800	2,3800	2,3200	3 750	8 778	03.06.2024
LENA (LEN)	3,6800	-0,27%	3,6900	3,6900	3,6000	4 420	16 229	03.06.2024
LENTEX (LTX)	6,5800	-0,30%	6,5400	6,5800	6,5000	5 143	33 609	03.06.2024
Reklama
LESS (LES)	0,2380	1,28%	0,2340	0,2430	0,2280	70 578	16 601	03.06.2024	Reklama
LIBET (LBT)	1,5500	0,65%	1,5400	1,5500	1,5100	12 287	18 844	03.06.2024
LOKUM (LKD)	27,8000	4,51%	26,8000	27,8000	26,8000	694	18 611	03.06.2024
LPP	17 280,0000	-0,35%	17 400,0000	17 500,0000	17 240,0000	1 368	23 709 480	03.06.2024
LSISOFT (LSI)	14,5000	-	-	-	-	-	-	03.06.2024
LUBAWA (LBW)	4,3680	0,88%	4,3300	4,4100	4,2640	231 947	1 003 900	03.06.2024
MABION (MAB)	17,0600	2,40%	16,7200	17,0800	16,6200	26 473	446 282	03.06.2024
MAKARONPL (MAK)	22,6000	0,44%	22,5000	23,3000	22,5000	9 453	216 746	03.06.2024
MANGATA (MGT)	99,0000	2,06%	98,8000	99,0000	93,2000	1 039	101 380	03.06.2024
MANYDEV (MAN)	1,0600	2,91%	1,0700	1,1200	1,0100	1 497	1 624	03.06.2024
MARVIPOL (MVP)	7,2400	-1,90%	7,3000	7,3400	7,1200	21 354	154 753	03.06.2024
MAXCOM (MXC)	11,2000	-0,44%	11,1000	11,2500	10,8000	2 099	23 112	03.06.2024
MBANK (MBK)	636,0000	1,60%	630,2000	641,8000	630,2000	15 773	10 037 735	03.06.2024
MBWS (MBW)	14,6000	0,00%	14,6000	14,6000	14,6000	2	29	03.06.2024
MCI	26,4000	0,00%	26,8000	26,8000	26,2000	1 032	27 305	03.06.2024
MDIENERGIA (MDI)	1,4900	1,36%	1,4700	1,4900	1,4700	495	728	03.06.2024
MEDICALG (MDG)	26,1800	1,32%	25,8800	26,7600	25,8800	11 802	311 501	03.06.2024
MEDINICE (ICE)	7,7200	0,52%	7,6800	7,7200	7,4500	3 336	25 052	03.06.2024
MEGARON (MEG)	5,2000	-13,33%	5,2000	5,2000	5,2000	55	286	03.06.2024
MENNICA (MNC)	19,6000	1,55%	19,8500	19,8500	19,5000	960	18 831	03.06.2024
MERCATOR (MRC)	46,0000	0,00%	46,3500	46,3500	45,6000	2 398	110 273	03.06.2024
MERCOR (MCR)	21,9000	0,00%	21,9000	22,3000	21,3000	5 001	110 207	03.06.2024
MEXPOLSKA (MEX)	4,7000	-1,26%	4,7900	4,8300	4,7000	2 486	11 688	03.06.2024
MFO	34,6000	1,76%	34,5000	34,7000	34,4000	358	12 387	03.06.2024
MILKILAND (MLK)	0,6160	2,33%	0,6020	0,6220	0,5900	26 540	16 177	03.06.2024
MILLENNIUM (MIL)	8,8200	-1,73%	8,9900	9,0700	8,8150	903 843	8 054 488	03.06.2024
MIRACULUM (MIR)	1,1650	-0,85%	1,1650	1,1650	1,1500	4 291	4 960	03.06.2024
MIRBUD (MRB)	11,4800	-0,17%	11,6600	11,8800	11,3200	117 607	1 357 283	03.06.2024
MLPGROUP (MLG)	89,6000	4,92%	85,4000	89,8000	84,0000	1 560	136 283	03.06.2024
MLSYSTEM (MLS)	47,0000	-1,36%	47,8500	49,0500	46,6000	7 206	343 991	03.06.2024
MOBRUK (MBR)	316,5000	0,16%	318,0000	321,5000	316,0000	1 087	346 476	03.06.2024
MOJ	1,7000	2,41%	1,6700	1,7000	1,6600	3 513	5 918	03.06.2024
MOL	30,9000	-0,32%	31,2000	31,2400	30,9000	4 348	134 934	03.06.2024
MOLECURE (MOC)	15,2600	2,28%	15,0200	15,3400	14,9000	7 839	118 740	03.06.2024
MONNARI (MON)	5,9400	-0,34%	5,9200	5,9600	5,8200	9 877	58 009	03.06.2024
MOSTALPLC (MSP)	14,0000	0,00%	14,2000	14,2000	13,7500	320	4 473	03.06.2024
MOSTALWAR (MSW)	7,2800	-1,36%	7,3600	7,3600	7,2000	844	6 122	03.06.2024
MOSTALZAB (MSZ)	4,2500	-1,16%	4,3050	4,3300	4,2000	103 604	438 428	03.06.2024
MOVIEGAME (MOV)	30,9000	0,32%	30,9500	31,0000	30,6000	1 728	53 249	03.06.2024
MURAPOL (MUR)	38,5400	1,15%	38,1000	38,8800	38,1000	9 128	352 489	03.06.2024
MUZA (MZA)	13,7000	-2,84%	13,5500	14,0000	13,2000	4 737	64 384	03.06.2024
MWTRADE (MWT)	5,5500	0,00%	5,5500	5,5500	5,5500	1	6	03.06.2024
NANOGROUP (NNG)	1,0750	4,88%	1,0250	1,0800	1,0000	90 496	94 651	03.06.2024
NEUCA (NEU)	909,0000	-0,33%	911,0000	911,0000	904,0000	425	386 264	03.06.2024
NEWAG (NWG)	29,2000	1,74%	28,7000	29,3000	28,6000	3 919	113 317	03.06.2024
NEXITY (NXG)	2,5500	-	-	-	-	-	-	03.06.2024
NOVATURAS (NTU)	14,3500	-	-	-	-	-	-	03.06.2024
NOVAVISGR (NVG)	2,4500	13,43%	2,1800	2,5900	2,1800	404 805	990 522	03.06.2024
NOVITA (NVT)	116,5000	0,00%	116,5000	116,5000	116,5000	6	699	03.06.2024
NTCAPITAL (NTC)	0,7300	1,39%	0,7180	0,7400	0,7180	22 511	16 289	03.06.2024
NTTSYSTEM (NTT)	7,5800	-0,26%	7,5800	7,6400	7,5400	6 279	47 577	03.06.2024
ODLEWNIE (ODL)	9,8000	-1,21%	9,9200	10,0000	9,6000	6 417	62 877	03.06.2024
OEX	55,0000	-0,36%	55,2000	56,0000	55,0000	981	54 268	03.06.2024
ONDE (OND)	14,5000	0,97%	14,3600	14,5800	14,3600	22 819	330 727	03.06.2024
ONESANO (ONO)	1,2500	-0,40%	1,2500	1,2500	1,2100	3 738	4 526	03.06.2024
OPONEO.PL (OPN)	71,8000	0,84%	72,4000	74,0000	71,0000	7 883	571 733	03.06.2024
OPTEAM (OPM)	5,6000	-	-	-	-	-	-	03.06.2024
ORANGEPL (OPL)	8,3140	1,39%	8,2380	8,3980	8,2380	770 681	6 417 323	03.06.2024
ORCOGROUP (OPG)	2,2800	-	-	-	-	-	-	03.06.2024
ORZBIALY (OBL)	35,6000	-	-	-	-	-	-	03.06.2024
OTLOG (OTS)	28,5500	6,73%	27,0000	28,9000	27,0000	17 101	474 615	03.06.2024
OTMUCHOW (OTM)	5,9500	2,59%	6,0000	6,3500	5,9500	16 284	98 946	03.06.2024
OVOSTAR (OVO)	69,6000	-0,85%	69,6000	69,6000	69,6000	33	2 297	03.06.2024
PAMAPOL (PMP)	2,5600	-2,29%	2,5600	2,6800	2,5400	14 747	38 516	03.06.2024
PANOVA (NVA)	16,3000	0,00%	16,2000	16,3000	16,0000	331	5 325	03.06.2024
PASSUS (PAS)	38,0000	-0,52%	38,2000	38,7000	38,0000	167	6 392	03.06.2024
PATENTUS (PAT)	5,6200	5,44%	5,4300	5,7000	5,3300	44 798	248 247	03.06.2024
PBG	0,0200	-	-	-	-	-	-	03.06.2024
PBSFINANSE (PBF)	1,0300	-3,74%	0,9700	1,0300	0,9700	1 027	1 007	03.06.2024
PCCEXOL (PCX)	2,7250	0,00%	2,7250	2,7250	2,6800	38 236	103 234	03.06.2024
Reklama
PCCROKITA (PCR)	91,0000	1,79%	90,4000	91,8000	90,3000	1 659	151 019	03.06.2024	Reklama
PCFGROUP (PCF)	18,5400	0,22%	18,6000	18,6000	18,0000	2 896	53 143	03.06.2024
PEKABEX (PBX)	25,2000	2,02%	24,6000	25,2000	24,6000	30 520	754 087	03.06.2024
PEKAO (PEO)	159,9000	-0,06%	162,7000	163,7000	158,8500	525 619	84 638 758	03.06.2024
PEPCO (PCO)	24,6000	1,19%	24,5800	25,3000	24,4200	1 857 298	46 339 924	03.06.2024
PEPEES (PPS)	1,0700	0,00%	1,0700	1,0700	1,0700	2	2	03.06.2024
PGE	6,9660	2,83%	6,8300	7,0260	6,8160	2 778 955	19 341 001	03.06.2024
PGFGROUP (PGV)	0,4580	-1,93%	0,4630	0,4630	0,4350	11 251	5 081	03.06.2024
PHARMENA (PHR)	6,0400	2,03%	5,9400	6,3000	5,9400	4 724	28 795	03.06.2024
PHN	11,3500	0,44%	11,3500	11,3500	11,1500	1 535	17 234	03.06.2024
PHOTON (PEN)	7,6000	1,33%	7,4800	7,7200	7,2000	19 642	145 948	03.06.2024
PKNORLEN (PKN)	63,9300	0,57%	64,2600	64,8200	63,7400	1 356 315	87 145 262	03.06.2024
PKOBP (PKO)	59,0000	-0,61%	59,9800	60,2800	58,9200	1 541 923	91 486 908	03.06.2024
PKPCARGO (PKP)	14,5800	5,81%	13,9200	14,6000	13,9200	121 756	1 750 755	03.06.2024
PLAYWAY (PLW)	325,0000	1,40%	330,0000	331,0000	321,5000	4 024	1 316 464	03.06.2024
PLAZACNTR (PLZ)	3,0200	-0,66%	3,0400	3,0600	2,8800	9 995	29 560	03.06.2024
PMPG (PGM)	2,6800	-1,47%	2,7200	2,7200	2,6200	83 925	225 292	03.06.2024
POLENERGIA (PEP)	69,2000	-0,57%	69,6000	69,6000	69,2000	196	13 594	03.06.2024
POLICE (PCE)	11,4000	0,44%	11,4000	11,5500	11,4000	213	2 428	03.06.2024
POLIMEXMS (PXM)	3,4900	-1,19%	3,5200	3,5480	3,4700	85 289	298 433	03.06.2024
POLTREG (PTG)	46,6000	-0,85%	46,5000	46,9000	46,4000	140	6 511	03.06.2024
POLWAX (PWX)	1,7100	-2,29%	1,7850	1,7850	1,6800	12 750	22 105	03.06.2024
PRAGMAINK (PRI)	4,7200	-	-	-	-	-	-	03.06.2024
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	03.06.2024
PROCHEM (PRM)	33,0000	-1,79%	33,2000	33,2000	32,4000	124	4 063	03.06.2024
PROJPRZEM (PJP)	17,3500	-1,98%	17,7500	17,9000	17,1000	2 210	38 652	03.06.2024
PROTEKTOR (PRT)	1,7850	-1,65%	1,8150	1,8150	1,7400	32 523	57 298	03.06.2024
PULAWY (ZAP)	58,8000	-0,68%	57,2000	58,8000	57,2000	513	29 542	03.06.2024
PURE (PUR)	6,5800	-1,79%	6,5300	6,7000	6,3500	32 015	207 828	03.06.2024
PZU	49,8300	-0,34%	50,5000	50,8000	49,8300	1 437 636	72 060 463	03.06.2024
QUANTUM (QNT)	25,2000	0,80%	25,2000	25,2000	25,2000	20	504	03.06.2024
QUERCUS (QRS)	6,4400	-0,31%	6,4600	6,5400	6,4400	6 858	44 444	03.06.2024
RAEN (RAE)	0,7300	2,24%	0,7140	0,7300	0,7060	17 336	12 490	03.06.2024
RAFAKO (RFK)	0,8440	1,32%	0,8330	0,8540	0,8310	185 887	156 115	03.06.2024
RAFAMET (RAF)	15,6000	-	-	-	-	-	-	03.06.2024
RAINBOW (RBW)	107,6000	1,70%	107,4000	110,4000	106,8000	21 178	2 304 279	03.06.2024
RANKPROGR (RNK)	6,1600	-9,68%	6,8400	6,8800	6,1600	210 492	1 350 601	03.06.2024
RAWLPLUG (RWL)	14,4000	0,00%	14,4000	14,4000	14,4000	9 337	134 453	03.06.2024
REDAN (RDN)	0,2800	2,56%	0,2740	0,2810	0,2740	21 602	6 035	03.06.2024
REGNON (REG)	0,7950	-	-	-	-	-	-	03.06.2024
REINHOLD (RHD)	0,0730	-	-	-	-	-	-	03.06.2024
REINO (RNC)	1,3000	0,00%	1,3000	1,3000	1,3000	10	13	03.06.2024
RELPOL (RLP)	5,8200	-0,68%	5,8200	5,8600	5,7200	6 480	37 297	03.06.2024
REMAK (RMK)	16,1500	-0,31%	16,2000	16,2000	16,1500	303	4 895	03.06.2024
RENDER (RND)	130,0000	-5,45%	132,0000	132,0000	125,0000	369	47 541	03.06.2024
RESBUD (RES)	0,5200	1,17%	0,5200	0,5320	0,4950	31 847	16 251	03.06.2024
ROPCZYCE (RPC)	29,7000	1,02%	30,2000	30,4000	29,2000	1 213	36 207	03.06.2024
RYVU (RVU)	54,0000	0,00%	53,9000	54,1000	53,0000	1 597	85 615	03.06.2024
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	03.06.2024
SANOK (SNK)	20,5500	1,23%	20,3000	20,6000	20,1000	1 575	32 206	03.06.2024
SANPL (SPL)	510,0000	1,11%	504,4000	514,6000	504,4000	59 405	30 286 895	03.06.2024
SANTANDER (SAN)	20,6000	0,49%	20,5000	20,9800	20,5000	4 206	88 083	03.06.2024
SANWIL (SNW)	1,8400	5,75%	1,7600	1,8500	1,7100	126 595	227 031	03.06.2024
SCPFL (SCP)	169,8000	-0,59%	170,8000	172,6000	168,0000	281	47 849	03.06.2024
SECOGROUP (SWG)	34,0000	0,00%	34,0000	34,0000	34,0000	100	3 400	03.06.2024
SEKO (SEK)	12,1000	-5,10%	12,6000	12,6000	11,3500	9 704	116 532	03.06.2024
SELENAFM (SEL)	37,3000	-0,27%	37,5000	37,5000	37,3000	2 091	78 335	03.06.2024
SELVITA (SLV)	65,4000	-0,91%	66,0000	66,0000	64,5000	1 894	122 979	03.06.2024
SERINUS (SEN)	3,0500	-1,93%	3,1000	3,1000	3,0000	3 276	9 922	03.06.2024
SESCOM (SES)	77,0000	0,00%	77,2000	77,2000	77,0000	368	28 376	03.06.2024
SFINKS (SFS)	0,7360	-1,47%	0,7490	0,7500	0,6960	60 600	44 403	03.06.2024
SHOPER (SHO)	39,3000	0,77%	39,0000	39,4000	38,5000	1 789	70 136	03.06.2024
SILVAIR-REGS (SVRS)	4,2000	-	-	-	-	-	-	03.06.2024
SILVANO (SFG)	4,8300	0,00%	4,8300	4,8300	4,8300	41	198	03.06.2024
SIMFABRIC (SIM)	3,7100	-0,27%	3,8000	3,8900	3,6850	9 601	36 193	03.06.2024
SKARBIEC (SKH)	23,3000	-2,92%	24,0000	24,0000	23,3000	4 264	101 534	03.06.2024
SKYLINE (SKL)	1,5950	-	-	-	-	-	-	03.06.2024
SNIEZKA (SKA)	87,0000	1,64%	86,8000	87,2000	86,0000	979	85 150	03.06.2024
SOHODEV (SHD)	0,4000	0,00%	0,4000	0,4000	0,4000	35	14	03.06.2024
SONEL (SON)	16,9000	-0,59%	16,7000	17,1500	16,7000	633	10 670	03.06.2024
Reklama
SOPHARMA (SPH)	13,5000	2,27%	13,3000	13,5000	13,3000	596	7 941	03.06.2024	Reklama
SPYROSOFT (SPR)	413,0000	-1,20%	419,0000	423,0000	411,0000	100	41 616	03.06.2024
STALEXP (STX)	2,8400	-0,18%	2,8450	2,8450	2,8000	24 988	70 431	03.06.2024
STALPROD (STP)	216,0000	-1,14%	218,5000	218,5000	215,5000	1 359	294 004	03.06.2024
STALPROFI (STF)	9,2600	4,04%	8,9800	9,3600	8,9800	28 313	261 418	03.06.2024
STAPORKOW (ZUK)	2,4200	0,00%	2,4000	2,5000	2,4000	1 692	4 079	03.06.2024
STARHEDGE (SHG)	0,3900	-	-	-	-	-	-	03.06.2024
SUNEX (SNX)	10,4200	0,00%	10,4200	10,5000	10,3400	4 085	42 574	03.06.2024
SYGNITY (SGN)	64,0000	0,95%	63,8000	64,0000	63,0000	3 186	202 807	03.06.2024
SYNEKTIK (SNT)	143,0000	2,14%	140,2000	145,8000	140,2000	20 120	2 883 122	03.06.2024
TALEX (TLX)	16,6000	-1,19%	16,8000	16,8000	16,6000	80	1 330	03.06.2024
TARCZYNSKI (TAR)	89,4000	0,00%	89,4000	89,4000	85,0000	1 019	90 077	03.06.2024
TATRY (TMR)	100,0000	-	-	-	-	-	-	03.06.2024
TAURONPE (TPE)	4,0590	0,27%	4,0500	4,1130	3,9810	3 965 615	16 033 651	03.06.2024
TBULL (TBL)	4,5400	0,00%	4,7800	4,7800	4,5400	779	3 537	03.06.2024
TENDERHUT (THG)	10,2500	-2,38%	10,2500	10,2500	10,2500	127	1 302	03.06.2024
TERMOREX (TRR)	0,7000	-2,10%	0,7000	0,7000	0,7000	1 000	700	03.06.2024
TESGAS (TSG)	3,1600	-0,63%	3,1800	3,1800	3,1100	1 453	4 553	03.06.2024
TEXT (TXT)	83,9000	-0,12%	84,5000	86,7000	83,0000	103 810	8 781 168	03.06.2024
TIM	50,5000	-	-	-	-	-	-	03.06.2024
TORPOL (TOR)	33,2500	-0,15%	33,2000	33,9000	33,2000	7 663	256 038	03.06.2024
TOWERINV (TOW)	2,6200	4,80%	2,5000	2,6200	2,4000	18 236	45 799	03.06.2024
TOYA (TOA)	8,2000	1,23%	8,1100	8,2400	8,0900	89 304	728 067	03.06.2024
TRAKCJA (TRK)	2,3100	3,59%	2,2300	2,3500	2,2300	47 003	107 892	03.06.2024
TRANSPOL (TRN)	3,5500	-1,39%	3,6000	3,6000	3,5000	10 921	38 537	03.06.2024
TRITON (TRI)	4,4600	-	-	-	-	-	-	03.06.2024
TSGAMES (TEN)	86,7000	-2,36%	89,3000	89,3000	86,6000	19 595	1 709 867	03.06.2024
ULMA (ULM)	74,0000	0,00%	74,0000	74,0000	74,0000	1	74	03.06.2024
ULTGAMES (ULG)	11,4000	-1,72%	11,6000	11,6000	11,1000	1 056	11 971	03.06.2024
UNFOLD (UNF)	1,5600	-	-	-	-	-	-	03.06.2024
UNIBEP (UNI)	9,3600	-2,90%	9,7000	9,7000	9,1600	10 803	102 618	03.06.2024
UNICREDIT (UCG)	158,7000	2,08%	158,7000	158,7000	158,7000	20	3 174	03.06.2024
UNIMA (U2K)	6,4500	-4,44%	6,7000	6,7000	6,4500	2 702	17 536	03.06.2024
UNIMOT (UNT)	134,4000	0,60%	133,4000	135,0000	132,6000	14 980	2 007 677	03.06.2024
URTESTE (URT)	93,8000	-	-	-	-	-	-	03.06.2024
VERCOM (VRC)	139,0000	2,96%	136,0000	140,0000	135,5000	1 755	242 023	03.06.2024
VIGOPHOTN (VGO)	524,0000	0,38%	526,0000	550,0000	524,0000	144	77 946	03.06.2024
VINDEXUS (VIN)	8,9800	-0,22%	9,0000	9,0000	8,9800	585	5 265	03.06.2024
VISTAL (VTL)	0,5990	-	-	-	-	-	-	03.06.2024
VIVID (VVD)	0,5520	-2,13%	0,5580	0,5600	0,5520	2 379	1 316	03.06.2024
VOTUM (VOT)	35,0000	1,45%	34,5000	37,0500	34,5000	102 952	3 669 636	03.06.2024
VOXEL (VOX)	93,4000	0,21%	93,2000	95,0000	92,8000	5 072	475 278	03.06.2024
VRG	3,5000	1,16%	3,4300	3,5000	3,4300	22 882	79 308	03.06.2024
WARIMPEX (WXF)	3,9000	0,52%	3,8800	3,9000	3,8200	4 114	15 961	03.06.2024
WASKO (WAS)	1,8450	1,37%	1,8250	1,8500	1,8250	36 589	67 070	03.06.2024
WAWEL (WWL)	700,0000	0,00%	700,0000	700,0000	682,0000	64	44 716	03.06.2024
WIELTON (WLT)	7,4500	-2,49%	7,6000	7,6000	7,4200	125 891	943 272	03.06.2024
WIKANA (WIK)	9,2500	4,52%	8,9000	9,2500	8,8500	4 297	38 296	03.06.2024
WINVEST (WIS)	0,4700	-	-	-	-	-	-	03.06.2024
WIRTUALNA (WPL)	117,0000	4,65%	111,8000	118,2000	111,8000	5 070	582 108	03.06.2024
WITTCHEN (WTN)	32,3000	2,87%	31,4000	32,5000	31,2000	25 535	820 082	03.06.2024
WOJAS (WOJ)	8,1800	-	-	-	-	-	-	03.06.2024
XPLUS (XPL)	1,4450	-0,34%	1,4200	1,4500	1,4000	8 825	12 510	03.06.2024
XTPL (XTP)	130,4000	3,33%	128,0000	131,6000	127,0000	1 470	189 629	03.06.2024
XTRADEBDM (XTB)	65,7800	-0,48%	66,0000	68,0000	64,3000	598 099	39 552 223	03.06.2024
YOLO (YOL)	0,3350	-	-	-	-	-	-	03.06.2024
ZAMET (ZMT)	1,4900	-1,97%	1,5200	1,5200	1,4600	133 292	199 463	03.06.2024
ZEPAK (ZEP)	19,4000	1,15%	19,2000	19,4600	19,2000	11 565	223 261	03.06.2024
ZREMB (ZRE)	4,4250	0,57%	4,4800	4,4800	4,3050	11 071	48 322	03.06.2024
ZUE	10,2000	3,03%	10,1000	10,2000	10,0000	2 809	28 369	03.06.2024

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.