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	108 942,98	-1,29%	108 647,13	109 236,76	107 839,26	110 369,15	1 981 440 216	21.11.2025
WIG20	2 921,08	-1,25%	2 910,33	2 931,72	2 886,73	2 958,02	1 629 805 469	21.11.2025
WIG30	3 760,97	-1,24%	3 741,08	3 771,90	3 715,88	3 808,05	1 793 063 553	21.11.2025
mWIG40	7 843,73	-1,43%	7 884,12	7 893,75	7 780,74	7 957,29	263 062 838	21.11.2025
sWIG80	28 732,36	-1,61%	29 068,52	29 068,52	28 631,82	29 203,78	71 134 118	21.11.2025
WIG-BANKI	17 425,96	-1,48%	17 405,15	17 525,95	17 282,17	17 688,30	371 342 144	21.11.2025
WIG-BUDOW	8 536,66	-1,94%	8 572,49	8 616,10	8 475,14	8 705,31	43 228 942	21.11.2025
WIG-CHEMIA	7 742,77	0,59%	7 679,83	7 818,74	7 672,16	7 697,09	3 430 145	21.11.2025
WIG-ENERG	4 442,12	-1,86%	4 433,89	4 481,00	4 367,37	4 526,19	75 559 526	21.11.2025
WIG-INFO	8 880,58	-1,27%	8 901,57	8 940,26	8 757,86	8 995,16	60 139 953	21.11.2025
WIG-MEDIA	5 982,72	-0,82%	5 999,71	6 014,19	5 902,48	6 032,32	6 881 715	21.11.2025
WIG-NRCHOM	5 471,42	-2,91%	5 606,61	5 613,35	5 425,18	5 635,30	9 343 973	21.11.2025
WIG-PALIWA	11 555,65	-2,56%	11 572,67	11 602,24	11 411,89	11 859,17	281 178 924	21.11.2025
WIG-Poland	113 658,67	-1,31%	112 857,44	113 658,67	112 857,44	115 169,55	1 959 036 273	21.11.2025
WIG-SPOZYW	2 937,74	1,01%	2 926,75	2 955,79	2 902,80	2 908,36	2 298 962	21.11.2025
WIG20lev	574,24	-2,51%	569,96	578,48	560,56	589,03	1 629 805 469	21.11.2025
WIG20short	2 948,99	1,27%	2 959,57	2 982,81	2 938,52	2 911,93	1 629 805 469	21.11.2025
GPWB-B1Y3Y	1 293,21	0,09%	1 292,43	1 293,21	1 292,43	1 292,04	-	21.11.2025
GPWB-B1Y4Y	1 297,18	0,10%	1 296,29	1 297,18	1 296,29	1 295,85	-	21.11.2025
GPWB-B1Y5Y	1 302,22	0,10%	1 301,38	1 302,22	1 301,38	1 300,89	-	21.11.2025
GPWB-B3Y5Y	1 313,95	0,11%	1 313,07	1 313,95	1 313,07	1 312,52	-	21.11.2025
GPWB-B5Y	1 311,59	0,14%	1 310,61	1 311,59	1 310,61	1 309,80	-	21.11.2025
GPWB-BWZ	1 299,36	0,01%	1 299,18	1 299,36	1 299,18	1 299,17	-	21.11.2025
INNOVATOR	1 633,28	-1,03%	1 627,61	1 633,28	1 627,61	1 650,23	413 631 461	21.11.2025
mWIG40TR	12 198,64	-1,43%	12 261,45	12 276,43	12 100,68	12 375,24	263 062 838	21.11.2025
mWIG40TRlv	18 464,98	-2,87%	18 657,94	18 703,96	18 164,02	19 009,71	263 062 838	21.11.2025
mWIG40TRsh	2 420,33	1,45%	2 408,22	2 439,22	2 405,34	2 385,74	263 062 838	21.11.2025
sWIG80dvp	902,14	0,00%	902,14	902,14	902,14	902,14	71 134 118	21.11.2025
sWIG80TR	44 816,35	-1,61%	45 340,69	45 340,69	44 659,54	45 551,67	71 134 118	21.11.2025
WIG140	2 114,28	-1,30%	2 107,93	2 120,24	2 092,49	2 142,06	1 964 002 425	21.11.2025
WIG20dvp	138,49	0,00%	138,49	138,49	138,49	138,49	1 629 805 469	21.11.2025
WIG20TR	6 457,36	-1,25%	6 433,39	6 480,89	6 381,41	6 539,03	1 629 805 469	21.11.2025
WIG20TRlev	5 595,20	-2,51%	5 553,12	5 636,50	5 461,88	5 739,21	1 629 805 469	21.11.2025
WIG20TRsht	2 675,81	1,27%	2 685,50	2 706,50	2 666,30	2 642,21	1 629 805 469	21.11.2025
WIG30TR	8 124,75	-1,24%	8 081,77	8 148,35	8 027,34	8 226,46	1 793 063 553	21.11.2025
WIG-CEE	2 500,57	-0,45%	2 506,58	2 506,58	2 500,57	2 511,81	1 973 689	21.11.2025
WIGdiv	2 407,69	-1,86%	2 423,46	2 425,08	2 393,54	2 453,27	436 211 744	21.11.2025
WIGdivplus	2 236,16	-1,46%	2 237,67	2 243,53	2 216,91	2 269,22	786 116 268	21.11.2025
WIG.GAMES	17 276,64	-1,18%	17 194,77	17 333,47	17 066,98	17 482,13	53 889 259	21.11.2025
WIG-GORNIC	6 153,59	-2,02%	6 132,16	6 185,47	6 070,37	6 280,62	165 554 762	21.11.2025
WIG-GRY	19 762,84	-0,09%	19 532,45	19 805,72	19 388,02	19 780,59	56 168 144	21.11.2025
WIGind	17 847,30	-1,13%	17 957,89	18 006,54	17 760,12	18 051,24	64 479 441	21.11.2025
WIG-LEKI	2 909,42	-2,14%	2 969,90	2 972,07	2 867,04	2 972,91	1 583 657	21.11.2025
WIGmed	18 986,67	-1,11%	19 140,90	19 140,90	18 754,52	19 199,53	26 563 360	21.11.2025
WIG-MOTO	7 559,41	-3,05%	7 636,66	7 768,45	7 559,41	7 797,33	14 097 863	21.11.2025
WIG.MS-BAS	20 571,58	-2,02%	20 540,43	20 672,84	20 257,02	20 996,70	238 153 118	21.11.2025
WIG.MS-ECM	8 126,81	0,13%	7 965,09	8 177,46	7 965,09	8 115,97	535 105 785	21.11.2025
WIG.MS-FIN	19 780,13	-1,58%	19 792,98	19 911,78	19 605,45	20 096,76	399 049 520	21.11.2025
WIG-ODZIEZ	10 879,36	-0,64%	10 790,97	10 896,11	10 692,23	10 949,39	97 399 122	21.11.2025
WIGtechTR	17 052,24	-0,73%	17 029,74	17 057,07	16 840,71	17 176,97	155 860 532	21.11.2025
WIG-Ukrain	531,47	2,98%	536,04	536,04	531,47	516,10	1 803 023	21.11.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,0000	0,00%	2,9400	3,0000	2,9400	4 031	11 877	21.11.2025	Reklama
08OCTAVA (08N)	0,6900	0,00%	0,7400	0,7400	0,6900	238	172	21.11.2025
11BIT (11B)	157,0000	-0,63%	158,0000	158,0000	154,9000	13 836	2 163 835	21.11.2025
3RGAMES (3RG)	0,7960	-2,21%	0,8100	0,8160	0,7900	75 570	60 382	21.11.2025
4MASS (4MS)	4,2800	1,06%	4,2050	4,2800	4,2000	17 204	73 066	21.11.2025
ABPL (ABE)	95,5000	-1,04%	96,3000	96,9000	95,4000	2 776	266 284	21.11.2025
ACAUTOGAZ (ACG)	24,9000	-0,40%	25,0000	25,0000	24,8000	1 850	45 901	21.11.2025
ACTION (ACT)	30,0000	-2,12%	30,3000	30,6000	29,7500	2 734	82 384	21.11.2025
ADIUVO (ADV)	0,6840	2,09%	0,6880	0,6880	0,6560	707	464	21.11.2025
AGORA (AGO)	9,1800	2,23%	8,9800	9,1800	8,9200	14 840	133 890	21.11.2025
AGROTON (AGT)	5,5400	7,36%	5,1800	5,5800	5,1200	10 061	54 474	21.11.2025
AIGAMES (ALG)	0,9460	-0,21%	0,9240	0,9480	0,9120	4 810	4 417	21.11.2025
AILLERON (ALL)	15,0000	-0,66%	15,2400	15,2400	14,9600	10 744	160 959	21.11.2025
AIRWAY (AWM)	0,3335	0,30%	0,3280	0,3375	0,3230	118 973	38 815	21.11.2025
ALIOR (ALR)	100,0000	-2,06%	102,0000	102,0000	99,1200	248 714	24 869 928	21.11.2025
ALLEGRO (ALE)	31,1900	-0,98%	30,3000	31,7200	30,3000	4 483 415	139 712 542	21.11.2025
ALTA (AAT)	1,5950	-1,54%	1,6200	1,6200	1,5950	7 485	12 091	21.11.2025
ALTUSTFI (ALI)	2,7500	-1,43%	2,7300	2,7500	2,6500	30 767	82 268	21.11.2025
AMBRA (AMB)	17,5400	-0,79%	17,5400	17,6400	17,3600	17 632	308 803	21.11.2025
AMICA (AMC)	55,5000	0,00%	55,1000	55,6000	54,6000	6 936	381 650	21.11.2025
AMPLI (APL)	1,0000	-0,99%	1,0000	1,0000	1,0000	900	900	21.11.2025
AMREST (EAT)	12,6800	-2,16%	12,8000	12,9400	12,4800	79 619	1 013 891	21.11.2025
ANSWEAR (ANR)	26,5000	-4,33%	27,2500	27,4500	26,3000	31 004	829 930	21.11.2025
APATOR (APT)	22,7000	1,34%	22,2000	22,8000	21,9500	27 198	605 190	21.11.2025
APLISENS (APN)	18,0000	1,69%	17,6500	18,0000	17,6000	729	12 923	21.11.2025
APSENERGY (APE)	2,8100	-2,77%	2,9000	2,9000	2,8100	4 443	12 628	21.11.2025
ARCHICOM (ARH)	47,3000	-0,84%	47,7000	47,7000	47,3000	2 144	102 039	21.11.2025
ARCTIC (ATC)	8,0700	-0,49%	8,1100	8,1200	8,0000	49 698	400 422	21.11.2025
ARLEN (ARL)	38,4000	-3,64%	39,8500	39,8500	38,4000	4 834	188 813	21.11.2025
ARTIFEX (ART)	13,0000	0,00%	13,0000	13,0200	12,6800	3 532	45 440	21.11.2025
ASBIS (ASB)	28,5200	1,28%	28,1000	28,6400	27,8000	113 337	3 210 311	21.11.2025
ASMGROUP (ASM)	0,4200	-13,93%	0,4940	0,4940	0,4180	911 950	404 399	21.11.2025
ASSECOBS (ABS)	82,2000	-2,61%	84,8000	84,8000	82,2000	713	59 092	21.11.2025
ASSECOPOL (ACP)	184,7000	-1,23%	183,7000	185,8000	180,1000	271 066	49 739 573	21.11.2025
ASSECOSEE (ASE)	65,7000	-0,45%	66,6000	66,6000	64,6000	2 040	133 278	21.11.2025
ASTARTA (AST)	44,4000	0,91%	44,7000	45,7000	44,4000	17 387	782 993	21.11.2025
ATAL (1AT)	54,5000	-3,37%	56,6000	56,6000	52,2000	13 463	724 891	21.11.2025
ATENDE (ATD)	3,0400	1,00%	3,1000	3,1200	2,9600	65 533	197 804	21.11.2025
ATLANTAPL (ATP)	16,9500	0,89%	16,7000	16,9500	16,6000	1 443	24 263	21.11.2025
ATLANTIS (ATS)	1,9400	1,57%	1,9100	1,9400	1,9100	1 456	2 781	21.11.2025
ATMGRUPA (ATG)	3,9200	-0,76%	3,9500	3,9500	3,8600	33 636	130 913	21.11.2025
ATREM (ATR)	46,9000	-5,25%	49,0000	49,5000	45,4000	10 788	507 573	21.11.2025
AUTOPARTN (APR)	15,3400	-9,55%	16,0000	16,7000	15,2000	796 417	12 462 558	21.11.2025
BBIDEV (BBD)	5,5000	0,00%	5,3000	5,5000	5,2000	4 452	23 498	21.11.2025
BENEFIT (BFT)	3 175,0000	0,95%	3 145,0000	3 195,0000	3 100,0000	4 919	15 546 605	21.11.2025
BEST (BST)	28,6000	-3,38%	28,8000	28,8000	27,2000	1 460	40 719	21.11.2025
BETACOM (BCM)	4,7800	1,70%	4,7000	4,7800	4,6000	3 756	17 610	21.11.2025
BIGCHEESE (BCS)	11,9400	-0,50%	11,9800	11,9800	11,5000	4 636	53 710	21.11.2025
BIOCELTIX (BCX)	90,9000	-0,87%	91,7000	91,7000	87,1000	4 221	379 016	21.11.2025
BIOMAXIMA (BMX)	12,7500	-1,16%	12,7500	12,9500	12,2000	18 010	227 300	21.11.2025
BIOMEDLUB (BML)	3,9200	-2,49%	4,0000	4,0000	3,8400	66 920	263 002	21.11.2025
BIOPLANET (BIP)	22,8000	-0,87%	22,1000	22,8000	22,0000	635	14 140	21.11.2025
BIOTON (BIO)	3,9000	-0,51%	3,9200	3,9400	3,7700	75 063	290 293	21.11.2025
BLOOBER (BLO)	23,3500	-3,11%	24,1000	24,1000	23,1000	16 724	393 164	21.11.2025
BNPPPL (BNP)	115,0000	0,88%	113,0000	115,0000	112,0000	233	26 374	21.11.2025
BOGDANKA (LWB)	20,3000	-1,46%	20,5000	20,6000	20,2000	19 259	392 331	21.11.2025
BOOMBIT (BBT)	6,4400	-0,62%	6,4800	6,4800	6,2600	1 874	11 798	21.11.2025
BORYSZEW (BRS)	5,9000	-1,34%	5,9000	6,0000	5,8800	50 993	302 031	21.11.2025
BOS	10,5600	-2,04%	10,5000	10,7600	10,4000	17 642	185 884	21.11.2025
BOWIM (BOW)	4,7200	0,85%	4,6500	4,7500	4,6000	3 323	15 374	21.11.2025
BRAND24 (B24)	59,4000	-0,34%	59,8000	59,8000	59,4000	582	34 579	21.11.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	21.11.2025
BUDIMEX (BDX)	574,2000	-2,18%	578,6000	583,0000	568,0000	55 204	31 733 882	21.11.2025
BUMECH (BMC)	24,6000	-4,28%	25,7000	25,9500	24,1500	57 201	1 414 207	21.11.2025
CAPITAL (CPA)	0,9200	6,98%	0,9300	0,9300	0,9200	75 268	69 712	21.11.2025
CAPITEA (CAP)	0,3850	-1,16%	0,3895	0,3895	0,3780	120 602	46 309	21.11.2025
CAPTORTX (CTX)	51,2000	-0,39%	50,0000	51,4000	48,1000	17 342	864 108	21.11.2025
CASPAR (CSR)	3,9600	0,00%	3,9600	3,9600	3,9600	3	12	21.11.2025
CAVATINA (CAV)	14,4000	0,00%	14,2000	14,4000	14,2000	405	5 752	21.11.2025
CCC	140,0500	0,57%	139,0000	140,0500	136,8500	192 992	26 720 889	21.11.2025
Reklama
CCENERGY (CCE)	0,2620	0,00%	0,2620	0,2620	0,2620	1 200	314	21.11.2025	Reklama
CDPROJEKT (CDR)	228,2000	0,18%	226,1000	228,8000	223,2000	218 360	49 535 203	21.11.2025
CDRL (CDL)	9,5500	0,00%	9,5500	9,5500	9,5500	852	8 137	21.11.2025
CELTIC (CPD)	2,7000	0,37%	2,6900	2,7000	2,6100	4 753	12 641	21.11.2025
CEZ	224,6000	-0,71%	225,0000	225,0000	224,4000	107	24 046	21.11.2025
CFI	0,1650	-	-	-	-	-	-	21.11.2025
CIGAMES (CIG)	2,9900	-1,32%	2,9950	3,0300	2,9400	239 131	710 743	21.11.2025
CITYSERV (CTS)	5,9500	-	-	-	-	-	-	21.11.2025
CLNPHARMA (CLN)	20,1000	-3,60%	20,8500	20,9500	19,6200	40 097	806 691	21.11.2025
CLOUD (CLD)	58,0000	2,84%	58,0000	58,0000	53,8000	366	20 149	21.11.2025
COALENERG (CLE)	2,8300	8,85%	2,6300	2,8500	2,6200	409 106	1 123 005	21.11.2025
COGNOR (COG)	5,3100	-20,51%	5,4000	5,4000	5,1800	6 912 852	36 259 784	21.11.2025
COLUMBUS (CLC)	5,9000	-1,50%	6,0400	6,0400	5,9000	47 272	280 934	21.11.2025
COMP (CMP)	53,8000	-2,89%	55,4000	56,0000	53,2000	3 416	184 245	21.11.2025
COMPERIA (CPL)	7,1000	-19,32%	8,4000	8,4000	6,9000	14 036	103 614	21.11.2025
COMPREMUM (CPR)	0,9400	-3,69%	0,9760	0,9760	0,9020	72 000	66 170	21.11.2025
CORMAY (CRM)	0,3870	-2,03%	0,3870	0,3870	0,3600	130 878	48 668	21.11.2025
CPIEUROPE (CPI)	66,0000	-	-	-	-	-	-	21.11.2025
CREEPYJAR (CRJ)	416,0000	-0,72%	410,0000	416,0000	400,0000	570	233 309	21.11.2025
CREOTECH (CRI)	350,0000	-3,45%	354,0000	355,5000	343,5000	12 455	4 365 687	21.11.2025
CYBERFLKS (CBF)	178,0000	-0,34%	178,8000	179,0000	175,4000	5 303	939 052	21.11.2025
CYFRPLSAT (CPS)	11,6600	-0,04%	11,6500	11,7600	11,4600	1 745 265	20 208 048	21.11.2025
CZTOREBKA (CZT)	0,4600	8,49%	0,4600	0,4600	0,4600	3 205	1 474	21.11.2025
DADELO (DAD)	53,8000	-2,18%	54,8000	56,0000	53,6000	5 887	320 639	21.11.2025
DATAWALK (DAT)	88,0500	-2,70%	90,3700	90,3700	86,2000	8 306	731 878	21.11.2025
DBENERGY (DBE)	10,7000	-0,93%	10,8000	10,8000	10,7000	42	450	21.11.2025
DEBICA (DBC)	81,5000	0,00%	81,5000	81,5000	81,1000	599	48 689	21.11.2025
DECORA (DCR)	69,6000	-0,85%	70,6000	70,6000	68,6000	689	47 698	21.11.2025
DEKPOL (DEK)	81,8000	-1,45%	83,0000	83,0000	77,4000	8 333	661 171	21.11.2025
DELKO (DEL)	6,8000	-1,16%	6,9000	6,9200	6,8000	5 075	34 752	21.11.2025
DEVELIA (DVL)	7,8000	-7,91%	8,3700	8,3800	7,7100	896 760	7 107 277	21.11.2025
DGA	29,2000	0,69%	29,5000	29,5000	28,2000	286	8 071	21.11.2025
DIAG (DIA)	175,9000	-0,28%	178,0000	179,8500	174,3000	72 811	12 807 316	21.11.2025
DIGITANET (DIG)	111,0000	0,00%	111,0000	111,8000	109,0000	26 890	2 985 128	21.11.2025
DIGITREE (DTR)	10,9000	-4,39%	11,4000	11,4000	10,9000	692	7 544	21.11.2025
DINOPL (DNP)	42,3000	0,88%	41,3900	42,4900	41,0600	4 151 814	174 572 622	21.11.2025
DMGROUP (DMG)	3,1700	0,00%	3,1700	3,1700	3,1700	15	48	21.11.2025
DOMDEV (DOM)	266,5000	0,95%	264,0000	266,5000	259,0000	1 951	512 364	21.11.2025
DRAGOENT (DGE)	27,2000	2,64%	25,0000	27,2000	24,4000	1 082	27 311	21.11.2025
ECBSA (ECB)	25,5000	-1,54%	25,4500	25,5000	25,4000	894	22 782	21.11.2025
ECHO (ECH)	5,8600	0,00%	5,9200	5,9200	5,8000	51 600	302 468	21.11.2025
EDINVEST (EDI)	6,9400	-0,57%	6,8600	6,9800	6,7000	1 443	9 766	21.11.2025
EFEKT (EFK)	5,7500	8,49%	5,3000	5,7500	5,3000	1 028	5 489	21.11.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	21.11.2025
ELEKTROTI (ELT)	46,2500	-2,01%	46,9000	47,3000	46,1000	11 939	554 148	21.11.2025
ELKOP (EKP)	2,0200	0,00%	2,0000	2,0200	1,9700	3 891	7 802	21.11.2025
ENAP (ENP)	2,9800	-	-	-	-	-	-	21.11.2025
ENEA (ENA)	20,3600	-1,83%	20,3200	20,5400	19,8400	345 017	6 974 138	21.11.2025
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,0000	508	9 211	21.11.2025
ENERGA (ENG)	16,9000	-2,54%	16,7200	17,2200	16,6200	28 255	475 410	21.11.2025
ENERGOINS (ENI)	2,7200	1,87%	2,6100	2,7800	2,5500	65 052	175 111	21.11.2025
ENTER (ENT)	51,0000	-1,35%	51,5000	51,7000	50,9000	4 093	209 592	21.11.2025
EQUNICO (EQU)	0,9380	9,07%	0,8820	0,9600	0,8400	41 112	37 422	21.11.2025
ERBUD (ERB)	27,8000	-0,36%	27,8000	27,8000	27,5000	1 123	31 107	21.11.2025
ERG	42,0000	-	-	-	-	-	-	21.11.2025
ESOTIQ (EAH)	36,0000	-0,28%	35,5000	36,2000	35,5000	135	4 853	21.11.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	21.11.2025
EUCO (EUC)	1,7750	-6,08%	1,9450	1,9500	1,7600	110 578	205 756	21.11.2025
EUROCASH (EUR)	7,8250	-0,82%	7,7600	7,8250	7,6600	91 488	708 709	21.11.2025
EUROHOLD (EHG)	3,0000	-	-	-	-	-	-	21.11.2025
EUROTEL (ETL)	26,7000	-3,26%	27,5000	27,5000	26,5000	4 950	132 774	21.11.2025
FABRITY (FAB)	25,7000	-1,53%	27,0000	27,0000	25,6000	2 361	61 262	21.11.2025
FASING (FSG)	12,5000	0,00%	12,3000	12,5000	12,1000	606	7 453	21.11.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	21.11.2025
FEERUM (FEE)	12,6000	-1,56%	12,8000	12,8000	11,9500	663	7 925	21.11.2025
FERRO (FRO)	29,0000	-1,69%	29,7000	29,7000	28,8000	14 445	420 300	21.11.2025
FMG	86,6000	-	-	-	-	-	-	21.11.2025
FON	0,2600	0,00%	0,2630	0,2630	0,2530	29 645	7 683	21.11.2025
FOODHUB (FHB)	2,6800	-0,74%	2,7000	2,7000	2,6200	630	1 688	21.11.2025
FORTE SA (FTE)	23,5000	-2,49%	24,1000	24,1000	23,0000	5 762	136 839	21.11.2025
Reklama
GAMEOPS (GOP)	12,7000	-6,34%	13,2000	13,2000	12,2000	21 361	271 416	21.11.2025	Reklama
GAMFACTOR (GIF)	7,5200	-1,31%	7,6000	7,8000	7,4800	6 341	48 186	21.11.2025
GENOMTEC (GMT)	4,4000	-4,24%	4,6000	4,6050	4,2600	47 012	208 590	21.11.2025
GETIN (GTN)	0,5520	-2,47%	0,5570	0,5670	0,5500	380 406	211 089	21.11.2025
GIGROUP (GIG)	2,0500	-	-	-	-	-	-	21.11.2025
GOBARTO (GOB)	21,1000	-5,80%	21,1000	21,1000	21,1000	991	20 910	21.11.2025
GPW	61,4000	-2,31%	62,8000	62,8000	60,9500	75 624	4 650 405	21.11.2025
GREENX (GRX)	1,9040	-2,26%	1,9280	1,9280	1,9000	180 223	343 875	21.11.2025
GRENEVIA (GEA)	3,2000	-0,62%	3,2000	3,2000	3,1600	45 556	144 711	21.11.2025
GRODNO (GRN)	10,0000	-0,50%	10,0000	10,0500	10,0000	4 234	42 433	21.11.2025
GRUPAAZOTY (ATT)	18,3300	0,83%	18,1100	18,5800	18,0700	180 195	3 306 283	21.11.2025
GRUPRACUJ (GPP)	53,3000	0,57%	53,0000	53,8000	52,6000	48 491	2 583 931	21.11.2025
GTC	3,5000	-2,78%	3,4600	3,5000	3,4200	4 382	15 314	21.11.2025
HANDLOWY (BHW)	100,8000	-1,18%	102,2000	102,6000	100,2000	24 296	2 450 830	21.11.2025
HARPER (HRP)	5,2200	-1,14%	5,2800	5,2800	5,2200	2 015	10 542	21.11.2025
HELIO (HEL)	27,2000	-1,09%	27,2000	27,8000	27,2000	120	3 265	21.11.2025
HERKULES (HRS)	1,3100	0,00%	1,3000	1,3100	1,2700	2 173	2 836	21.11.2025
HUUUGE-S144 (HUGE)	22,5500	-3,01%	22,4000	22,7500	22,2500	14 693	330 046	21.11.2025
HYDROTOR (HDR)	15,2500	0,66%	15,1500	15,2500	15,0000	1 006	15 227	21.11.2025
IALBGR (IAG)	0,3070	-	-	-	-	-	-	21.11.2025
IBSM (IBS)	59,2000	-0,34%	59,4000	59,4000	57,6000	10	587	21.11.2025
IDMPL (IDM)	0,5400	0,00%	0,5400	0,5400	0,5400	245	132	21.11.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	21.11.2025
IFIRMA (IFI)	27,2500	-0,91%	27,4000	27,9000	27,2000	1 400	38 785	21.11.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	21.11.2025
IMCOMPANY (IMC)	25,6000	3,64%	25,2000	25,7000	24,9000	7 530	191 186	21.11.2025
IMMOBILE (GKI)	3,0500	-3,79%	3,2200	3,2200	3,0500	21 069	65 219	21.11.2025
IMPERIO (IMP)	1,4000	0,00%	1,4000	1,4000	1,3600	14 522	20 291	21.11.2025
IMS	2,9800	0,00%	2,9900	2,9900	2,9400	8 690	25 800	21.11.2025
INC	1,6000	0,00%	1,6000	1,6000	1,5100	6 541	10 026	21.11.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	21.11.2025
INGBSK (ING)	335,0000	-0,89%	333,0000	336,5000	332,0000	4 254	1 420 937	21.11.2025
INPRO (INP)	8,2000	0,00%	8,2000	8,2000	8,1000	2 068	16 751	21.11.2025
INSTALKRK (INK)	37,3000	-0,27%	37,4000	37,4000	36,8000	1 446	53 596	21.11.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	21.11.2025
INTERBUD (ITB)	2,1500	-2,71%	2,2000	2,2000	2,1500	287	618	21.11.2025
INTERCARS (CAR)	526,0000	-1,68%	531,0000	539,0000	526,0000	2 921	1 545 661	21.11.2025
INTERSPPL (IPO)	0,4940	-2,37%	0,5060	0,5060	0,4700	36 051	17 443	21.11.2025
INTROL (INL)	6,8600	1,18%	6,8000	6,8600	6,6200	3 659	24 773	21.11.2025
IPOPEMA (IPE)	3,1500	-0,63%	3,2000	3,2100	3,1500	190	605	21.11.2025
IZOBLOK (IZB)	25,0000	0,81%	25,0000	25,0000	25,0000	1 033	25 825	21.11.2025
IZOLACJA (IZO)	3,8800	-0,26%	3,8900	3,8900	3,8000	638	2 428	21.11.2025
IZOSTAL (IZS)	3,2600	-2,69%	3,3900	3,3900	3,2200	43 761	143 797	21.11.2025
JRH	5,8000	-4,61%	6,0800	6,0800	5,8000	5 416	31 640	21.11.2025
JSW	23,7100	-1,21%	23,7900	24,0500	23,5000	225 358	5 344 000	21.11.2025
JWWINVEST (JWW)	3,0800	0,00%	3,0800	3,0800	3,0800	20	62	21.11.2025
KCI	0,9680	0,62%	0,9620	0,9700	0,9320	117 035	112 999	21.11.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	21.11.2025
KERNEL (KER)	20,0000	4,06%	19,2000	20,3000	19,1000	58 034	1 154 467	21.11.2025
KETY (KTY)	909,5000	-0,98%	911,5000	917,0000	893,0000	10 171	9 186 056	21.11.2025
KGHM (KGH)	191,0500	-2,08%	190,0000	192,1000	188,1500	831 389	158 351 550	21.11.2025
KGL	11,3000	-4,24%	11,6000	11,6000	11,0000	648	7 129	21.11.2025
KINOPOL (KPL)	18,1000	-1,09%	18,2500	18,3000	17,8000	82 727	1 504 211	21.11.2025
KOGENERA (KGN)	60,3000	-2,11%	60,7000	60,9000	59,5000	2 258	135 687	21.11.2025
KOMPAP (KMP)	23,0000	4,55%	23,0000	23,0000	23,0000	630	14 490	21.11.2025
KOMPUTRON (KOM)	6,2600	-0,63%	6,2800	6,3000	6,1000	5 400	33 210	21.11.2025
KPPD (KPD)	22,8000	-5,00%	24,0000	24,0000	22,8000	402	9 290	21.11.2025
KRAKCHEM (KCH)	0,6880	-1,15%	0,7120	0,7120	0,6460	17 941	12 014	21.11.2025
KRKA (KRK)	870,0000	0,00%	870,0000	870,0000	852,0000	60	51 852	21.11.2025
KRUK (KRU)	457,9000	0,18%	454,0000	460,6000	447,3000	19 891	9 046 424	21.11.2025
KRVITAMIN (KVT)	10,3000	-2,37%	10,3500	10,4500	10,3000	900	9 295	21.11.2025
KSGAGRO (KSG)	3,7800	5,59%	3,7500	3,9700	3,4100	62 190	235 822	21.11.2025
LARQ (LRQ)	1,9000	-4,04%	1,9050	1,9050	1,9000	607	1 154	21.11.2025
LENA (LEN)	2,6500	-2,57%	2,7200	2,7200	2,5700	45 121	118 283	21.11.2025
LENTEX (LTX)	7,0200	-	-	-	-	-	-	21.11.2025
LESS (LES)	0,2330	0,00%	0,2330	0,2340	0,2290	51 666	12 014	21.11.2025
LIBET (LBT)	1,4250	-6,56%	1,5350	1,5350	1,4250	4 880	6 961	21.11.2025
LOKUM (LKD)	22,4000	-0,44%	22,4000	22,4000	22,4000	2	45	21.11.2025
LPP	16 000,0000	-0,90%	15 980,0000	16 085,0000	15 405,0000	4 237	67 336 200	21.11.2025
LSISOFT (LSI)	28,0000	0,00%	27,8000	28,0000	27,6000	440	12 217	21.11.2025
Reklama
LUBAWA (LBW)	9,2100	-4,66%	9,3500	9,4200	9,1900	272 380	2 526 212	21.11.2025	Reklama
MABION (MAB)	7,4800	-0,66%	7,5700	7,5800	7,4200	15 947	119 181	21.11.2025
MAKARONPL (MAK)	21,5500	-1,37%	21,8000	21,8000	21,1500	4 501	96 504	21.11.2025
MANGATA (MGT)	60,0000	-5,96%	65,8000	65,8000	60,0000	1 268	77 308	21.11.2025
MANYDEV (MAN)	0,6160	-	-	-	-	-	-	21.11.2025
MARVIPOL (MVP)	8,1600	0,00%	8,0200	8,2000	8,0200	11 669	95 194	21.11.2025
MAXCOM (MXC)	5,1200	-1,54%	5,1600	5,1600	5,0800	16 057	81 890	21.11.2025
MBANK (MBK)	1 018,0000	-1,31%	1 030,0000	1 030,0000	1 007,0000	24 009	24 455 409	21.11.2025
MBWS (MBW)	12,5000	-	-	-	-	-	-	21.11.2025
MCI	29,9000	-0,66%	30,1000	30,1000	29,3000	8 230	244 968	21.11.2025
MDIENERGIA (MDI)	0,9260	1,54%	0,9300	0,9380	0,8940	8 519	7 843	21.11.2025
MEDICALG (MDG)	31,6000	-0,32%	31,5500	31,7000	31,0000	13 116	410 305	21.11.2025
MEDINICE (ICE)	11,0000	-1,79%	10,9600	11,2000	10,4000	26 353	284 290	21.11.2025
MEGARON (MEG)	5,2000	-	-	-	-	-	-	21.11.2025
MENNICA (MNC)	32,6000	-0,91%	33,3000	33,6000	32,3000	9 866	322 551	21.11.2025
MERCATOR (MRC)	39,2000	-0,38%	39,3000	39,4500	39,1000	2 470	96 901	21.11.2025
MERCOR (MCR)	21,7000	-2,69%	22,3000	22,3000	21,6000	2 018	44 073	21.11.2025
MEXPOLSKA (MEX)	3,4500	-1,43%	3,5000	3,5000	3,3700	388	1 312	21.11.2025
MFO	33,9000	-1,74%	34,5000	34,8000	32,1000	2 953	99 699	21.11.2025
MILKILAND (MLK)	1,8400	4,55%	1,7800	1,8500	1,7600	296 572	538 548	21.11.2025
MILLENNIUM (MIL)	15,7200	-1,75%	16,0000	16,0000	15,5900	948 718	14 897 780	21.11.2025
MIRACULUM (MIR)	0,7480	-0,27%	0,7220	0,7480	0,7220	610	441	21.11.2025
MIRBUD (MRB)	14,5900	-2,08%	14,8000	14,9300	14,5900	232 783	3 436 350	21.11.2025
MLPGROUP (MLG)	79,2000	-0,50%	79,6000	79,6000	77,8000	315	24 620	21.11.2025
MLSYSTEM (MLS)	15,7600	-1,50%	16,0000	16,0000	15,4200	5 911	92 505	21.11.2025
MOBRUK (MBR)	296,0000	3,50%	279,0000	301,0000	278,0000	32 867	9 705 973	21.11.2025
MOJ	1,4000	0,00%	1,4000	1,4000	1,4000	6 148	8 607	21.11.2025
MOL	33,6400	-2,10%	34,5000	34,5000	33,4200	2 085	70 472	21.11.2025
MOLECURE (MOC)	6,0100	-0,66%	6,0200	6,1000	5,8000	28 039	168 447	21.11.2025
MONNARI (MON)	5,0600	-0,78%	5,0800	5,0800	5,0200	9 181	46 256	21.11.2025
MOSTALPLC (MSP)	15,4000	0,98%	15,6000	15,6000	15,0500	1 245	18 913	21.11.2025
MOSTALWAR (MSW)	6,8600	-0,58%	6,8800	6,9400	6,7200	3 486	23 821	21.11.2025
MOSTALZAB (MSZ)	6,2400	-1,42%	6,3000	6,3500	6,2000	22 369	139 507	21.11.2025
MOVIEGAME (MOV)	10,2200	-0,20%	10,1600	10,2600	9,9200	6 269	62 798	21.11.2025
MURAPOL (MUR)	38,4000	-0,52%	38,6000	38,7500	38,3500	6 866	264 137	21.11.2025
MUZA (MZA)	10,2500	2,50%	10,2000	10,2500	10,2000	479	4 897	21.11.2025
MWTRADE (MWT)	3,3200	2,47%	3,2600	3,3200	3,2600	8 011	26 117	21.11.2025
NANOGROUP (NNG)	2,8900	6,06%	2,7250	2,9100	2,6300	251 974	715 226	21.11.2025
NEUCA (NEU)	807,0000	-0,86%	814,0000	815,0000	793,0000	919	739 019	21.11.2025
NEWAG (NWG)	96,8000	-2,12%	98,5000	98,5000	95,6000	11 676	1 130 638	21.11.2025
NEXITY (NXG)	2,3200	0,00%	2,2000	2,3200	2,2000	10	23	21.11.2025
NOCTILUCA (NCL)	86,4000	-3,79%	88,8000	89,0000	84,6000	4 059	349 515	21.11.2025
NOVATURAS (NTU)	5,6000	-	-	-	-	-	-	21.11.2025
NOVAVISGR (NVG)	1,1700	-0,85%	1,1900	1,1900	1,1700	25 307	29 668	21.11.2025
NOVITA (NVT)	103,0000	0,00%	102,0000	103,0000	102,0000	163	16 629	21.11.2025
NTCAPITAL (NTC)	0,5200	-5,45%	0,5300	0,5380	0,4790	60 092	30 577	21.11.2025
NTTSYSTEM (NTT)	8,5600	-0,93%	8,7000	8,7200	8,4600	14 768	125 924	21.11.2025
ODLEWNIE (ODL)	9,4400	-1,67%	9,5200	9,6200	9,4400	3 751	35 598	21.11.2025
ONDE (OND)	8,6400	1,41%	8,5000	8,6400	8,3500	27 637	234 069	21.11.2025
ONESANO (ONO)	0,9060	4,38%	0,8800	0,9060	0,8800	25 565	22 822	21.11.2025
OPONEO.PL (OPN)	92,2000	-1,91%	94,0000	94,0000	92,0000	1 668	154 705	21.11.2025
OPTEAM (OPM)	3,2000	-3,03%	3,2000	3,2000	3,1600	2 949	9 329	21.11.2025
ORANGEPL (OPL)	9,0960	2,02%	8,8200	9,1100	8,7900	844 138	7 611 258	21.11.2025
ORCOGROUP (OPG)	4,7000	-	-	-	-	-	-	21.11.2025
ORZBIALY (OBL)	37,0000	-1,60%	37,0000	37,0000	37,0000	4 573	169 201	21.11.2025
OTLOG (OTS)	13,4200	3,39%	14,3600	14,4600	13,2400	5 534	76 615	21.11.2025
OTMUCHOW (OTM)	4,5000	-4,66%	4,7200	4,7200	4,5000	153	689	21.11.2025
PANOVA (NVA)	15,8000	-1,86%	15,9000	15,9000	15,8000	210	3 332	21.11.2025
PASSUS (PAS)	89,6000	6,16%	83,4000	89,6000	82,6000	7 340	630 539	21.11.2025
PATENTUS (PAT)	3,3400	-1,47%	3,3500	3,4000	3,3000	27 243	90 277	21.11.2025
PBG	0,0180	-	-	-	-	-	-	21.11.2025
PBSFINANSE (PBF)	0,5700	-9,52%	0,5700	0,5700	0,5700	4 732	2 697	21.11.2025
PCCEXOL (PCX)	2,4700	0,00%	2,4900	2,5000	2,4700	3 830	9 490	21.11.2025
PCCROKITA (PCR)	67,8000	0,00%	68,0000	68,0000	67,4000	1 230	83 295	21.11.2025
PCFGROUP (PCF)	3,4300	0,59%	3,4300	3,6550	3,3500	58 158	200 985	21.11.2025
PEKABEX (PBX)	12,8500	-11,38%	14,0000	14,0000	12,8000	87 097	1 140 092	21.11.2025
PEKAO (PEO)	191,7500	-0,80%	190,7500	193,2500	189,4000	850 373	162 293 419	21.11.2025
PEPCO (PCO)	26,7600	0,64%	26,3500	26,8100	25,8800	612 520	16 226 517	21.11.2025
PEPEES (PPS)	0,9000	0,56%	0,8950	0,9000	0,8950	2 788	2 495	21.11.2025
PGE	10,2600	-1,35%	10,2950	10,3100	10,0350	2 534 366	25 870 270	21.11.2025
Reklama
PGFGROUP (PGV)	0,4870	-2,21%	0,4940	0,4980	0,4630	56 912	27 219	21.11.2025	Reklama
PHARMENA (PHR)	3,2700	-1,51%	3,3000	3,3000	3,2100	1 231	3 970	21.11.2025
PHN	9,9800	0,20%	9,9400	10,1000	9,8400	3 713	36 754	21.11.2025
PHOTON (PEN)	1,9850	-0,75%	1,9700	1,9900	1,9100	7 853	15 270	21.11.2025
PKNORLEN (PKN)	98,6000	-2,57%	99,0000	99,2700	97,2800	2 854 397	280 827 812	21.11.2025
PKOBP (PKO)	73,7600	-2,07%	73,9000	74,5600	73,2000	1 584 034	116 990 398	21.11.2025
PKPCARGO (PKP)	15,2900	0,59%	15,0400	15,4200	14,8200	81 591	1 230 206	21.11.2025
PLAYWAY (PLW)	263,5000	0,76%	264,5000	268,0000	258,0000	2 940	770 184	21.11.2025
PLAZACNTR (PLZ)	2,5800	1,18%	2,5600	2,5800	2,4000	3 822	9 440	21.11.2025
PMPG (PGM)	1,8250	0,00%	1,7500	1,8250	1,7500	20	36	21.11.2025
POLENERGIA (PEP)	59,2000	0,34%	58,0000	59,2000	57,8000	2 182	127 657	21.11.2025
POLICE (PCE)	8,2000	0,24%	8,2000	8,2400	8,1400	2 328	19 030	21.11.2025
POLIMEXMS (PXM)	5,7100	-2,23%	5,7800	5,8000	5,5100	579 320	3 294 456	21.11.2025
POLTREG (PTG)	25,3000	-1,17%	25,6000	25,9000	25,1000	1 066	27 047	21.11.2025
POLWAX (PWX)	1,3100	0,00%	1,3100	1,3100	1,3000	16 489	21 538	21.11.2025
PRAGMAINK (PRI)	3,1400	0,00%	3,1400	3,1400	3,1400	20	63	21.11.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	21.11.2025
PROCHEM (PRM)	23,2000	0,00%	23,2000	23,2000	23,2000	3	70	21.11.2025
PROJPRZEM (PJP)	15,3500	-0,97%	15,5000	15,5000	15,0000	428	6 529	21.11.2025
PROTEKTOR (PRT)	1,2950	1,97%	1,2800	1,3100	1,2700	42 722	55 250	21.11.2025
PTWP (PTW)	130,0000	0,00%	131,0000	131,0000	125,0000	313	40 390	21.11.2025
PULAWY (ZAP)	47,9000	1,91%	47,9000	47,9000	46,5000	307	14 547	21.11.2025
PURE (PUR)	4,3960	-7,45%	4,6800	4,6800	4,0400	117 991	507 467	21.11.2025
PZU	61,0600	-1,20%	61,4000	61,4000	60,2400	1 270 433	77 260 459	21.11.2025
QNATECHNO (QNA)	25,5000	1,19%	26,2000	26,2000	25,0000	338	8 617	21.11.2025
QUANTUM (QNT)	25,6000	4,92%	25,6000	25,6000	25,6000	3 994	102 246	21.11.2025
QUERCUS (QRS)	12,1500	-5,45%	12,5000	12,6500	11,8500	17 838	216 744	21.11.2025
RAEN (RAE)	0,5740	-4,01%	0,5880	0,5950	0,5500	64 975	36 947	21.11.2025
RAFAMET (RAF)	54,0000	4,85%	51,5000	59,0000	51,0000	2 546	138 550	21.11.2025
RAINBOW (RBW)	123,6000	-1,44%	125,3000	125,3000	121,6000	36 234	4 463 491	21.11.2025
RANKPROGR (RNK)	4,3600	0,93%	4,3300	4,3600	4,2300	6 256	26 950	21.11.2025
RAWLPLUG (RWL)	13,2500	-0,38%	13,3500	13,3500	13,2000	773	10 244	21.11.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	21.11.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	21.11.2025
REINHOLD (RHD)	0,0590	-	-	-	-	-	-	21.11.2025
REINO (RNC)	0,8200	0,00%	0,8200	0,8200	0,8200	2	2	21.11.2025
RELPOL (RLP)	5,2400	0,77%	5,1800	5,2600	5,0600	5 478	28 311	21.11.2025
REMAK (RMK)	12,4000	0,00%	12,4000	12,4000	12,4000	47	583	21.11.2025
RENDER (RND)	74,0000	-3,90%	74,8000	74,8000	74,0000	52	3 861	21.11.2025
ROPCZYCE (RPC)	23,3000	-0,43%	23,3000	23,3000	23,2000	251	5 838	21.11.2025
RYVU (RVU)	23,4000	-2,90%	23,8000	24,4000	23,1500	28 958	682 331	21.11.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	21.11.2025
SANOK (SNK)	20,2000	-0,98%	20,2000	20,4000	20,1000	2 169	43 743	21.11.2025
SANPL (SPL)	490,7000	-1,53%	492,0000	492,2000	484,0000	47 759	23 319 237	21.11.2025
SANTANDER (SAN)	37,2100	-1,40%	36,9900	37,2800	36,9700	1 196	44 350	21.11.2025
SANWIL (SNW)	1,4050	-0,35%	1,3750	1,4050	1,3700	4 650	6 382	21.11.2025
SCPFL (SCP)	144,8000	-0,28%	146,0000	146,0000	143,6000	4 676	678 550	21.11.2025
SECOGROUP (SWG)	28,0000	0,00%	28,0000	28,0000	28,0000	270	7 560	21.11.2025
SEKO (SEK)	8,3600	-0,24%	8,3800	8,3800	8,3000	3 373	28 133	21.11.2025
SELENAFM (SEL)	38,2000	0,53%	38,5000	38,5000	38,2000	421	16 117	21.11.2025
SELVITA (SLV)	43,9000	-2,44%	44,0000	44,4000	42,3000	36 488	1 581 213	21.11.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	21.11.2025
SFINKS (SFS)	0,3900	2,63%	0,3830	0,3900	0,3800	14 765	5 645	21.11.2025
SHOPER (SHO)	49,0000	-2,78%	50,2000	50,4000	48,5000	24 416	1 199 844	21.11.2025
SILVAIR-REGS (SVRS)	10,8000	-2,70%	11,1000	11,1000	10,0000	5 337	55 151	21.11.2025
SILVANO (SFG)	5,1800	5,71%	5,0800	5,1800	5,0800	978	5 035	21.11.2025
SIMFABRIC (SIM)	1,7780	-0,56%	1,7200	1,7800	1,7140	7 888	13 935	21.11.2025
SKARBIEC (SKH)	30,1000	-1,95%	30,1000	30,5000	29,0000	3 701	109 722	21.11.2025
SKYLINE (SKL)	1,4000	-2,78%	1,4000	1,4000	1,4000	1 772	2 481	21.11.2025
SNIEZKA (SKA)	82,0000	0,24%	82,0000	82,0000	81,0000	119	9 747	21.11.2025
SOHODEV (SHD)	0,4060	0,50%	0,4040	0,4060	0,4040	298	121	21.11.2025
SONEL (SON)	16,5500	-0,90%	17,1000	17,1000	16,1500	668	11 047	21.11.2025
SOPHARMA (SPH)	12,7500	-	-	-	-	-	-	21.11.2025
SPYROSOFT (SPR)	481,0000	-0,21%	482,0000	486,0000	479,0000	124	59 654	21.11.2025
STALEXP (STX)	3,0000	-1,48%	3,0550	3,0550	2,9800	170 633	514 632	21.11.2025
STALPROD (STP)	245,0000	0,00%	245,0000	247,0000	245,0000	247	60 610	21.11.2025
STALPROFI (STF)	8,1000	-1,46%	8,2200	8,2200	8,1000	3 520	28 612	21.11.2025
STAPORKOW (ZUK)	3,9800	3,11%	3,8600	3,9800	3,8600	46	179	21.11.2025
STARHEDGE (SHG)	0,2720	-	-	-	-	-	-	21.11.2025
SUNEX (SNX)	4,2450	-1,51%	4,3100	4,3350	4,1800	11 373	48 094	21.11.2025
Reklama
SYGNITY (SGN)	88,8000	-3,69%	93,4000	93,4000	86,6000	8 975	803 970	21.11.2025	Reklama
SYNEKTIK (SNT)	260,0000	0,00%	257,8000	260,2000	253,8000	15 370	3 956 672	21.11.2025
TALEX (TLX)	19,9000	0,00%	19,9000	19,9000	19,9000	10	199	21.11.2025
TARCZYNSKI (TAR)	123,0000	2,07%	120,0000	123,5000	120,0000	49	5 962	21.11.2025
TATRY (TMR)	94,0000	-	-	-	-	-	-	21.11.2025
TAURONPE (TPE)	9,7320	-2,68%	9,8200	9,9600	9,5900	4 281 005	41 613 159	21.11.2025
TBULL (TBL)	3,2600	-	-	-	-	-	-	21.11.2025
TENDERHUT (THG)	6,4600	0,62%	6,4200	6,4600	6,4200	100	644	21.11.2025
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6550	0,6400	1 103	707	21.11.2025
TESGAS (TSG)	2,5600	-0,78%	2,5800	2,5800	2,5400	5 682	14 547	21.11.2025
TEXT (TXT)	44,4800	-1,16%	44,9600	45,2000	44,0200	72 793	3 236 210	21.11.2025
TORPOL (TOR)	54,8000	-2,49%	55,1000	56,3000	54,0000	8 381	457 705	21.11.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	21.11.2025
TOYA (TOA)	9,1300	-2,77%	9,3100	9,5000	8,9400	108 629	1 000 689	21.11.2025
TRAKCJA (TRK)	2,9100	-1,85%	2,9650	2,9900	2,8000	294 517	848 475	21.11.2025
TRANSPOL (TRN)	3,8100	-0,52%	3,8300	3,8300	3,8100	1 103	4 212	21.11.2025
TRITON (TRI)	3,0000	-	-	-	-	-	-	21.11.2025
TSGAMES (TEN)	88,1000	-1,78%	89,5000	89,6000	87,6000	13 003	1 149 432	21.11.2025
ULMA (ULM)	58,0000	2,65%	57,0000	58,0000	57,0000	33	1 882	21.11.2025
ULTGAMES (ULG)	12,5000	-1,57%	12,8000	12,8000	12,3000	1 912	24 107	21.11.2025
UNFOLD (UNF)	1,5000	4,17%	1,4000	1,5000	1,4000	94	140	21.11.2025
UNIBEP (UNI)	12,5000	0,81%	12,3500	12,5000	12,2500	6 231	76 613	21.11.2025
UNICREDIT (UCG)	266,8000	-0,48%	264,3500	266,8000	264,0000	667	176 510	21.11.2025
UNIMA (U2K)	7,1800	0,00%	7,1800	7,3000	7,1600	2 084	14 957	21.11.2025
UNIMOT (UNT)	125,8000	-1,72%	127,8000	127,8000	124,0000	2 239	280 640	21.11.2025
URTESTE (URT)	37,5000	-8,54%	41,4000	41,4000	35,0000	3 754	137 688	21.11.2025
VERCOM (VRC)	118,2000	-0,67%	118,0000	120,0000	117,8000	572	68 043	21.11.2025
VIGOPHOTN (VGO)	470,0000	1,08%	464,0000	477,0000	460,0000	116	54 274	21.11.2025
VINDEXUS (VIN)	11,6000	-1,28%	11,7000	11,7500	11,5500	7 398	86 317	21.11.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	21.11.2025
VIVID (VVD)	0,7960	-1,97%	0,8100	0,8240	0,7900	67 415	53 883	21.11.2025
VOTUM (VOT)	47,3500	0,74%	47,7000	47,8000	47,0000	14 323	679 011	21.11.2025
VOXEL (VOX)	144,0000	-2,70%	147,2000	147,2000	142,4000	7 584	1 086 498	21.11.2025
VRG	4,7900	-0,21%	4,5700	4,7900	4,5700	10 555	49 778	21.11.2025
WARIMPEX (WXF)	2,4500	-1,61%	2,4500	2,4600	2,4100	16 544	40 299	21.11.2025
WASKO (WAS)	1,7100	-1,16%	1,7000	1,7200	1,7000	2 130	3 626	21.11.2025
WAWEL (WWL)	712,0000	0,56%	702,0000	712,0000	702,0000	34	24 138	21.11.2025
WIELTON (WLT)	6,3900	-1,69%	6,2000	6,4600	6,2000	20 797	131 280	21.11.2025
WIKANA (WIK)	7,3000	0,00%	7,1000	7,3000	7,1000	424	3 027	21.11.2025
WIRTUALNA (WPL)	54,4000	-1,81%	55,1000	55,1000	53,5000	34 015	1 838 685	21.11.2025
WITTCHEN (WTN)	16,4800	0,24%	16,6600	16,7600	16,2000	21 506	354 862	21.11.2025
XPLUS (XPL)	2,3800	0,42%	2,3700	2,3800	2,3000	1 839	4 330	21.11.2025
XTPL (XTP)	69,3000	-2,39%	69,6000	70,0000	68,7000	1 339	92 748	21.11.2025
XTRADEBDM (XTB)	68,0200	-2,83%	69,9800	70,0400	68,0200	257 236	17 635 316	21.11.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	21.11.2025
ZABKA (ZAB)	24,3500	0,70%	24,0500	24,6500	23,9600	8 392 476	203 885 395	21.11.2025
ZAMET (ZMT)	0,7600	-1,04%	0,7680	0,7680	0,7580	13 947	10 605	21.11.2025
ZEPAK (ZEP)	21,2000	-0,70%	21,3500	21,5000	21,0000	4 833	102 393	21.11.2025
ZREMB (ZRE)	9,3000	-5,10%	9,4000	9,7000	9,3000	16 221	153 549	21.11.2025
ZUE	10,3500	-1,90%	10,4000	10,4000	10,0500	13 055	133 211	21.11.2025

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.