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	100 082,01	0,50%	99 286,91	100 191,54	98 558,20	99 583,40	2 354 674 568	17.06.2025
WIG20	2 729,31	0,52%	2 703,94	2 736,12	2 678,67	2 715,12	1 978 048 164	17.06.2025
WIG30	3 537,96	0,64%	3 500,76	3 544,91	3 469,94	3 515,60	2 172 699 949	17.06.2025
mWIG40	7 596,35	0,56%	7 565,39	7 596,35	7 507,75	7 553,68	315 579 862	17.06.2025
sWIG80	28 026,54	-0,07%	28 001,03	28 035,92	27 876,81	28 045,79	38 101 075	17.06.2025
WIG-BANKI	15 585,21	0,25%	15 478,23	15 663,92	15 358,19	15 545,72	651 818 896	17.06.2025
WIG-BUDOW	8 081,20	-1,11%	8 173,32	8 179,25	8 004,91	8 171,68	24 145 977	17.06.2025
WIG-CHEMIA	9 062,12	-0,22%	9 068,57	9 190,72	8 936,63	9 081,98	2 782 139	17.06.2025
WIG-ENERG	4 028,69	4,10%	3 849,90	4 028,69	3 849,90	3 869,95	221 145 710	17.06.2025
WIG-INFO	8 884,30	0,58%	8 810,88	8 884,30	8 727,48	8 833,02	29 088 937	17.06.2025
WIG-MEDIA	6 963,91	-2,37%	7 142,11	7 208,97	6 904,65	7 133,19	5 259 734	17.06.2025
WIG-NRCHOM	5 185,71	0,01%	5 170,97	5 203,79	5 133,52	5 185,31	4 562 930	17.06.2025
WIG-PALIWA	8 936,58	3,75%	8 605,08	8 936,58	8 585,60	8 613,57	402 953 696	17.06.2025
WIG-Poland	104 629,14	0,52%	104 019,32	104 629,14	104 019,32	104 093,00	2 269 820 802	17.06.2025
WIG-SPOZYW	3 049,59	0,44%	3 017,58	3 049,59	3 010,03	3 036,22	4 195 649	17.06.2025
WIG20lev	519,65	1,03%	510,04	522,23	500,46	514,35	1 978 048 164	17.06.2025
WIG20short	3 070,86	-0,49%	3 099,70	3 128,42	3 063,12	3 086,09	1 978 048 164	17.06.2025
GPWB-B1Y3Y	1 253,89	0,03%	1 253,59	1 253,89	1 253,59	1 253,56	-	17.06.2025
GPWB-B1Y4Y	1 256,08	0,00%	1 255,94	1 256,08	1 255,94	1 256,11	-	17.06.2025
GPWB-B1Y5Y	1 258,59	-0,03%	1 258,62	1 258,62	1 258,59	1 258,99	-	17.06.2025
GPWB-B3Y5Y	1 266,77	-0,08%	1 267,05	1 267,05	1 266,77	1 267,74	-	17.06.2025
GPWB-B5Y	1 253,25	-0,09%	1 253,40	1 253,40	1 253,25	1 254,35	-	17.06.2025
GPWB-BWZ	1 263,50	0,02%	1 263,46	1 263,50	1 263,46	1 263,21	-	17.06.2025
INNOVATOR	1 703,76	0,67%	1 703,07	1 703,76	1 703,07	1 692,38	675 522 160	17.06.2025
mWIG40dvp	124,93	2,62%	124,93	124,93	124,93	121,74	315 579 862	17.06.2025
mWIG40TR	11 659,15	0,61%	11 611,72	11 659,15	11 523,16	11 588,77	315 579 862	17.06.2025
mWIG40TRlv	17 373,06	1,20%	17 232,54	17 373,06	16 970,17	17 166,79	315 579 862	17.06.2025
mWIG40TRsh	2 460,98	-0,58%	2 471,12	2 490,03	2 460,98	2 475,37	315 579 862	17.06.2025
sWIG80dvp	471,64	1,86%	471,64	471,64	471,64	463,04	38 101 075	17.06.2025
sWIG80TR	43 074,11	-0,04%	43 034,90	43 088,53	42 843,99	43 090,48	38 101 075	17.06.2025
WIG140	1 940,16	0,51%	1 924,32	1 942,47	1 909,94	1 930,33	2 331 729 101	17.06.2025
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	1 978 048 164	17.06.2025
WIG20TR	5 839,61	0,52%	5 785,33	5 854,19	5 731,26	5 809,26	1 978 048 164	17.06.2025
WIG20TRlev	4 736,05	1,03%	4 648,45	4 759,58	4 561,19	4 687,67	1 978 048 164	17.06.2025
WIG20TRsht	2 889,38	-0,50%	2 916,52	2 943,54	2 882,10	2 903,80	1 978 048 164	17.06.2025
WIG30TR	7 428,06	0,64%	7 349,95	7 442,65	7 285,25	7 381,12	2 172 699 949	17.06.2025
WIG-CEE	2 357,53	0,45%	2 359,21	2 361,07	2 357,53	2 346,99	12 004 295	17.06.2025
WIGdiv	2 229,75	0,60%	2 215,73	2 230,91	2 192,94	2 216,54	509 472 462	17.06.2025
WIGdivplus	2 049,44	0,62%	2 031,06	2 054,34	2 012,05	2 036,85	1 165 926 132	17.06.2025
WIG.GAMES	18 682,59	0,17%	18 603,42	18 710,85	18 356,33	18 651,57	67 618 906	17.06.2025
WIG-GORNIC	4 088,22	-1,28%	4 115,85	4 131,08	4 075,01	4 141,26	63 843 838	17.06.2025
WIG-GRY	22 649,07	0,45%	22 474,01	22 663,34	22 029,94	22 547,96	69 771 175	17.06.2025
WIGind	16 809,18	-0,32%	16 937,13	16 963,53	16 757,19	16 863,59	22 498 953	17.06.2025
WIG-LEKI	3 261,41	-0,31%	3 283,14	3 300,45	3 249,82	3 271,61	670 011	17.06.2025
WIGmed	18 197,42	-0,54%	18 346,14	18 382,99	18 110,67	18 295,85	19 115 516	17.06.2025
WIG-MOTO	8 221,57	-0,47%	8 285,72	8 321,91	8 131,40	8 260,21	10 421 954	17.06.2025
WIG.MS-BAS	15 897,59	2,66%	15 417,23	15 921,59	15 396,70	15 486,20	268 651 649	17.06.2025
WIG.MS-ECM	8 523,47	-0,55%	8 528,66	8 553,36	8 442,00	8 570,99	312 156 022	17.06.2025
WIG.MS-FIN	19 004,70	0,66%	18 777,06	19 099,93	18 676,79	18 880,90	821 777 106	17.06.2025
WIG-ODZIEZ	10 533,38	-2,48%	10 808,24	10 808,24	10 468,70	10 800,81	180 491 809	17.06.2025
WIGtechTR	17 799,03	-0,05%	17 774,21	17 813,25	17 609,52	17 807,67	121 640 727	17.06.2025
WIG-Ukrain	571,56	1,07%	572,69	572,69	571,28	565,49	1 526 537	17.06.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6100	0,38%	2,6400	2,6500	2,6000	9 824	25 735	17.06.2025	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8450	0,8450	0,8100	17	14	17.06.2025
11BIT (11B)	235,2000	-1,09%	236,6000	237,6000	228,0000	34 620	8 090 284	17.06.2025
3RGAMES (3RG)	0,8660	0,00%	0,8660	0,8660	0,8320	54 657	46 413	17.06.2025
4MASS (4MS)	4,6550	0,32%	4,6800	4,7550	4,4100	33 792	156 465	17.06.2025
ABPL (ABE)	94,4000	0,21%	94,2000	94,7000	93,1000	1 251	117 654	17.06.2025
ACAUTOGAZ (ACG)	28,8000	-0,69%	29,0000	29,0000	28,8000	264	7 652	17.06.2025
ACTION (ACT)	22,7500	1,56%	22,1000	23,0500	22,1000	5 790	129 461	17.06.2025
ADIUVO (ADV)	0,9200	-1,71%	0,9480	0,9480	0,9000	38 382	34 791	17.06.2025
AGORA (AGO)	9,5000	-1,66%	9,6600	9,6800	9,5000	72 211	687 649	17.06.2025
AGROTON (AGT)	4,6300	1,76%	4,5500	4,6700	4,5400	7 444	33 911	17.06.2025
AIGAMES (ALG)	0,9860	-1,20%	0,9980	0,9980	0,9220	15 333	14 255	17.06.2025
AILLERON (ALL)	18,6800	0,32%	18,6200	18,8000	18,6200	9 325	173 742	17.06.2025
AIRWAY (AWM)	0,3690	-2,12%	0,3765	0,3765	0,3410	1 386 388	490 762	17.06.2025
ALIOR (ALR)	99,1000	1,85%	98,0000	100,4000	96,9600	344 934	34 023 188	17.06.2025
ALLEGRO (ALE)	33,2550	0,47%	32,7500	33,3500	32,6750	3 926 151	129 866 036	17.06.2025
ALTA (AAT)	2,1200	0,00%	2,1200	2,1300	2,0400	1 382	2 856	17.06.2025
ALTUSTFI (ALI)	2,1400	-	-	-	-	-	-	17.06.2025
AMBRA (AMB)	20,7000	-1,43%	21,0000	21,1000	20,2500	8 272	170 692	17.06.2025
AMICA (AMC)	58,0000	-0,68%	56,8000	59,2000	56,8000	9 662	563 746	17.06.2025
AMPLI (APL)	0,9600	-	-	-	-	-	-	17.06.2025
AMREST (EAT)	15,8000	1,02%	15,8000	15,8800	15,5200	60 080	947 687	17.06.2025
ANSWEAR (ANR)	26,8000	-0,92%	27,1000	27,1000	26,6000	21 519	580 782	17.06.2025
APATOR (APT)	19,2000	-0,31%	19,2600	19,3000	19,0400	3 608	69 193	17.06.2025
APLISENS (APN)	19,0000	0,53%	19,0000	19,0000	18,3000	646	11 840	17.06.2025
APSENERGY (APE)	3,4000	-1,45%	3,4500	3,4500	3,4000	28	96	17.06.2025
ARCHICOM (ARH)	44,9000	0,90%	44,9000	44,9000	44,9000	374	16 793	17.06.2025
ARCTIC (ATC)	10,8400	3,24%	10,5800	10,9000	10,4800	241 237	2 574 341	17.06.2025
ARTIFEX (ART)	15,3600	0,00%	15,3600	15,3600	15,1400	956	14 552	17.06.2025
ASBIS (ASB)	21,8000	-0,55%	21,9800	22,2000	21,6400	60 116	1 316 844	17.06.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17.06.2025
ASSECOBS (ABS)	82,8000	-1,43%	83,8000	84,0000	81,0000	2 240	184 544	17.06.2025
ASSECOPOL (ACP)	182,9000	1,22%	180,0000	183,4000	177,4000	125 714	22 839 084	17.06.2025
ASSECOSEE (ASE)	72,0000	0,98%	71,7000	72,0000	70,0000	2 637	187 371	17.06.2025
ASTARTA (AST)	60,0000	1,01%	59,4000	61,2000	59,1000	13 952	839 488	17.06.2025
ATAL (1AT)	66,5000	2,31%	65,1000	66,6000	64,9000	4 230	277 367	17.06.2025
ATENDE (ATD)	3,2100	-1,23%	3,2500	3,3100	3,2100	4 457	14 391	17.06.2025
ATLANTAPL (ATP)	17,3000	0,00%	17,3000	17,3000	17,3000	5	87	17.06.2025
ATLANTIS (ATS)	2,2000	4,76%	2,2300	2,2300	2,1100	203	429	17.06.2025
ATMGRUPA (ATG)	3,7700	-0,79%	3,8000	3,8000	3,7400	3 435	13 018	17.06.2025
ATREM (ATR)	34,0000	3,66%	32,8000	34,0000	32,5000	8 642	289 553	17.06.2025
AUTOPARTN (APR)	19,6000	2,62%	19,0000	19,7200	19,0000	507 398	9 880 882	17.06.2025
BBIDEV (BBD)	5,5500	0,00%	5,5500	5,5500	5,4500	513	2 847	17.06.2025
BENEFIT (BFT)	3 015,0000	-0,50%	3 050,0000	3 095,0000	2 985,0000	6 486	19 717 335	17.06.2025
BEST (BST)	25,2000	-0,79%	25,4000	25,4000	25,2000	455	11 482	17.06.2025
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	5	24	17.06.2025
BIGCHEESE (BCS)	14,1200	6,97%	13,1800	14,1800	13,0000	26 390	358 972	17.06.2025
BIOCELTIX (BCX)	111,2000	-2,11%	112,0000	112,2000	107,8000	13 866	1 524 156	17.06.2025
BIOMAXIMA (BMX)	13,9000	0,00%	14,0500	14,1500	13,5000	6 157	84 771	17.06.2025
BIOMEDLUB (BML)	4,9350	-2,08%	5,0400	5,0400	4,9200	24 569	121 935	17.06.2025
BIOPLANET (BIP)	18,6500	-0,27%	18,7000	18,7000	18,0500	65	1 194	17.06.2025
BIOTON (BIO)	4,1100	0,24%	4,1000	4,1400	4,0500	34 866	143 642	17.06.2025
BLOOBER (BLO)	29,1500	-1,52%	29,7000	29,8000	28,6000	13 211	383 719	17.06.2025
BNPPPL (BNP)	99,8000	0,00%	98,4000	99,8000	98,4000	1 865	185 947	17.06.2025
BOGDANKA (LWB)	23,4000	1,08%	23,0500	23,7000	22,5500	57 819	1 335 282	17.06.2025
BOOMBIT (BBT)	6,8000	-1,45%	6,8200	6,8400	6,8000	611	4 161	17.06.2025
BORYSZEW (BRS)	6,3400	2,26%	6,1600	6,4000	6,0800	121 796	768 855	17.06.2025
BOS	10,1200	-0,20%	10,1600	10,1800	10,0400	3 737	37 814	17.06.2025
BOWIM (BOW)	4,7300	-0,63%	4,7600	4,7600	4,6300	12 498	58 769	17.06.2025
BRAND24 (B24)	51,0000	0,00%	51,0000	51,0000	51,0000	4	204	17.06.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17.06.2025
BUDIMEX (BDX)	545,4000	-1,84%	555,6000	558,6000	537,4000	35 625	19 519 342	17.06.2025
BUMECH (BMC)	8,2000	-1,44%	8,3600	8,3600	8,1100	5 475	45 016	17.06.2025
CAPITAL (CPA)	0,2100	0,00%	0,2100	0,2100	0,2100	11 750	2 468	17.06.2025
CAPITEA (CAP)	0,4825	0,00%	0,4820	0,4840	0,4750	105 705	50 686	17.06.2025
CAPTORTX (CTX)	34,1000	0,89%	33,8000	34,1000	33,0000	2 392	80 975	17.06.2025
CASPAR (CSR)	5,8000	2,65%	5,9500	5,9500	5,4000	4 239	22 901	17.06.2025
CAVATINA (CAV)	16,2000	0,00%	16,2000	16,2000	16,2000	70	1 134	17.06.2025
CCC	186,3000	-2,10%	190,5000	191,0000	184,0000	374 249	69 603 652	17.06.2025
CCENERGY (CCE)	0,3020	-	-	-	-	-	-	17.06.2025
Reklama
CDPROJEKT (CDR)	266,4000	0,57%	264,6000	267,0000	257,0000	192 253	50 700 874	17.06.2025	Reklama
CDRL (CDL)	10,2000	-2,86%	10,5000	10,5000	10,2000	135	1 377	17.06.2025
CELTIC (CPD)	6,3000	-1,56%	6,4400	6,5000	6,0000	55 810	347 616	17.06.2025
CEZ	205,2000	-0,10%	205,6000	206,8000	205,2000	50 121	10 340 652	17.06.2025
CFI	0,1690	0,00%	0,1690	0,1690	0,1690	5 090	860	17.06.2025
CIGAMES (CIG)	2,2600	-0,66%	2,2850	2,2850	2,2300	211 087	475 658	17.06.2025
CITYSERV (CTS)	6,5000	0,00%	6,5000	6,5000	6,5000	159	1 034	17.06.2025
CLNPHARMA (CLN)	22,4000	0,00%	22,5000	22,8000	22,1000	11 975	267 219	17.06.2025
CLOUD (CLD)	47,9000	2,79%	48,4000	48,4000	46,0000	227	10 642	17.06.2025
COALENERG (CLE)	1,8700	10,65%	1,6500	1,9300	1,6050	227 027	406 421	17.06.2025
COGNOR (COG)	7,3400	0,62%	7,2900	7,3400	7,1900	12 198	88 827	17.06.2025
COLUMBUS (CLC)	7,3000	-2,01%	7,4400	7,4600	7,1100	89 692	647 449	17.06.2025
COMP (CMP)	236,0000	-2,07%	240,0000	240,0000	230,0000	1 187	277 769	17.06.2025
COMPERIA (CPL)	4,8800	-3,37%	5,0000	5,0000	4,8800	194	965	17.06.2025
COMPREMUM (CPR)	1,0500	0,96%	1,0600	1,0600	1,0250	14 964	15 467	17.06.2025
CORMAY (CRM)	0,5240	0,38%	0,5220	0,5240	0,5220	100	52	17.06.2025
CPIEUROPE (CPI)	77,7000	-	-	-	-	-	-	17.06.2025
CREEPYJAR (CRJ)	415,0000	1,22%	416,0000	417,0000	407,0000	192	79 212	17.06.2025
CREOTECH (CRI)	288,0000	0,35%	287,0000	288,0000	280,5000	3 722	1 062 393	17.06.2025
CYBERFLKS (CBF)	160,6000	-0,25%	163,4000	164,8000	160,2000	6 982	1 126 167	17.06.2025
CYFRPLSAT (CPS)	16,0700	-0,19%	16,1000	16,1100	15,9000	396 599	6 345 200	17.06.2025
CZTOREBKA (CZT)	0,4240	-	-	-	-	-	-	17.06.2025
DADELO (DAD)	36,8000	-0,27%	36,8000	37,0000	36,4000	16 122	595 566	17.06.2025
DATAWALK (DAT)	101,4800	-0,61%	101,3400	102,5000	95,6500	17 165	1 709 498	17.06.2025
DBENERGY (DBE)	13,1000	0,00%	13,1500	13,1500	12,6500	919	11 998	17.06.2025
DEBICA (DBC)	83,8000	0,84%	83,4000	84,0000	83,0000	1 218	101 628	17.06.2025
DECORA (DCR)	78,0000	0,00%	78,0000	78,8000	76,2000	884	68 469	17.06.2025
DEKPOL (DEK)	58,8000	0,68%	58,4000	58,8000	58,2000	952	55 840	17.06.2025
DELKO (DEL)	6,6800	1,21%	6,6000	6,6800	6,5600	1 461	9 662	17.06.2025
DEVELIA (DVL)	7,1500	-0,56%	7,0800	7,2500	6,9400	246 884	1 746 435	17.06.2025
DGA	16,3000	0,00%	16,3000	16,3000	16,3000	70	1 141	17.06.2025
DIAG (DIA)	159,9500	-0,03%	160,0000	162,2500	159,0000	46 369	7 427 145	17.06.2025
DIGITANET (DIG)	77,9000	0,00%	77,9000	78,6000	75,2000	7 772	597 063	17.06.2025
DIGITREE (DTR)	11,8000	0,85%	11,5000	11,8000	11,5000	139	1 606	17.06.2025
DINOPL (DNP)	506,4000	-1,67%	516,0000	516,2000	500,6000	161 850	81 778 284	17.06.2025
DMGROUP (DMG)	3,8700	1,04%	3,9200	3,9200	3,7300	2 404	9 183	17.06.2025
DOMDEV (DOM)	243,0000	-0,21%	243,5000	245,5000	238,5000	5 481	1 321 053	17.06.2025
DRAGOENT (DGE)	22,2000	3,26%	21,4000	22,2000	21,4000	8	176	17.06.2025
ECBSA (ECB)	32,3500	-4,29%	33,5500	33,7500	31,8000	12 525	409 675	17.06.2025
ECHO (ECH)	4,7200	-1,05%	4,7700	4,8300	4,7000	7 707	36 458	17.06.2025
EDINVEST (EDI)	5,7600	0,00%	5,7600	5,7600	5,6200	104	598	17.06.2025
EFEKT (EFK)	5,4000	-	-	-	-	-	-	17.06.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17.06.2025
ELEKTROTI (ELT)	49,3500	0,20%	49,0000	49,8000	48,7500	14 096	692 343	17.06.2025
ELKOP (EKP)	2,5400	-3,05%	2,6200	2,6200	2,5400	1 994	5 204	17.06.2025
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	17.06.2025
ENAP (ENP)	2,8000	-	-	-	-	-	-	17.06.2025
ENEA (ENA)	17,7000	3,15%	17,1000	17,7000	16,9900	1 907 264	33 459 899	17.06.2025
ENELMED (ENE)	19,8000	0,51%	19,7000	19,8000	19,5000	29	569	17.06.2025
ENERGA (ENG)	12,1000	0,00%	12,0000	12,1200	11,9400	93 995	1 131 135	17.06.2025
ENERGOINS (ENI)	2,1800	0,00%	2,1400	2,2200	2,1400	8 577	18 539	17.06.2025
ENTER (ENT)	57,4000	-0,69%	58,2000	58,2000	56,8000	3 495	199 536	17.06.2025
EQUNICO (EQU)	0,7880	0,00%	0,7880	0,7880	0,7440	725	545	17.06.2025
ERBUD (ERB)	35,4000	-0,98%	35,9000	36,1500	35,1500	5 825	208 201	17.06.2025
ERG	49,0000	-	-	-	-	-	-	17.06.2025
ESOTIQ (EAH)	35,2000	-1,12%	34,7000	35,3000	34,7000	95	3 320	17.06.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	17.06.2025
EUCO (EUC)	4,3200	-26,53%	5,3200	5,6000	4,3200	1 479 775	7 224 611	17.06.2025
EUROCASH (EUR)	8,0000	-0,12%	8,1000	8,1850	7,9700	138 432	1 114 030	17.06.2025
EUROHOLD (EHG)	2,2000	-7,56%	2,3400	2,3400	2,2000	380	837	17.06.2025
EUROTEL (ETL)	20,8000	-0,95%	21,0000	21,2000	20,8000	7 278	153 061	17.06.2025
FABRITY (FAB)	28,6000	0,35%	28,5000	28,6000	28,1000	485	13 694	17.06.2025
FASING (FSG)	12,1000	1,68%	11,9000	12,1000	11,7000	1 446	16 999	17.06.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17.06.2025
FEERUM (FEE)	11,6000	0,00%	11,6000	11,6000	11,6000	2	23	17.06.2025
FERRO (FRO)	35,1000	0,00%	35,2000	35,5000	34,6000	1 390	48 946	17.06.2025
FMG	120,0000	3,45%	124,0000	124,0000	113,5000	64	7 617	17.06.2025
FON	1,0450	-	-	-	-	-	-	17.06.2025
FORTE SA (FTE)	27,1000	-0,73%	27,1000	27,3000	27,1000	1 672	45 446	17.06.2025
GAMEOPS (GOP)	16,3000	0,00%	16,3000	16,3000	16,1400	577	9 367	17.06.2025
Reklama
GAMFACTOR (GIF)	7,6000	-1,30%	7,7000	7,7000	7,4200	4 630	34 901	17.06.2025	Reklama
GENOMTEC (GMT)	6,9300	1,61%	6,8000	7,1000	6,7000	13 937	95 118	17.06.2025
GETIN (GTN)	0,7550	0,27%	0,7540	0,7590	0,7510	235 527	177 771	17.06.2025
GIGROUP (GIG)	2,6500	-1,49%	2,6800	2,7000	2,1800	30 757	77 339	17.06.2025
GOBARTO (GOB)	25,3000	0,00%	26,2000	26,2000	25,3000	201	5 086	17.06.2025
GPW	51,0000	1,39%	50,5000	51,7000	49,9400	45 678	2 330 182	17.06.2025
GREENX (GRX)	1,7320	0,41%	1,7430	1,7700	1,7200	167 610	291 678	17.06.2025
GRENEVIA (GEA)	2,5550	-1,92%	2,6200	2,6250	2,5250	98 321	252 312	17.06.2025
GRODNO (GRN)	10,6500	0,00%	10,6000	10,6500	10,6000	2 345	24 887	17.06.2025
GRUPAAZOTY (ATT)	22,4000	-0,80%	22,6000	22,8400	22,0200	112 662	2 523 881	17.06.2025
GRUPRACUJ (GPP)	62,0000	0,49%	61,8000	62,0000	61,4000	4 873	301 363	17.06.2025
GTC	4,0900	1,24%	4,0400	4,0900	3,9700	404	1 635	17.06.2025
HANDLOWY (BHW)	113,4000	-0,70%	114,4000	114,6000	112,4000	39 481	4 481 982	17.06.2025
HARPER (HRP)	6,3600	0,95%	6,4000	6,4400	6,2000	3 876	24 581	17.06.2025
HELIO (HEL)	26,0000	-1,14%	26,3000	26,3000	26,0000	111	2 889	17.06.2025
HERKULES (HRS)	1,0550	0,00%	1,0600	1,0600	1,0200	8 809	9 038	17.06.2025
HUUUGE-S144 (HUGE)	18,2200	-0,33%	18,2800	18,3600	18,2000	12 887	235 291	17.06.2025
HYDROTOR (HDR)	21,3000	-0,47%	21,7000	21,7000	20,4000	109	2 237	17.06.2025
IALBGR (IAG)	0,2720	5,84%	0,2600	0,2720	0,2600	51 681	13 496	17.06.2025
IBSM (IBS)	78,0000	0,00%	78,0000	78,0000	78,0000	1	78	17.06.2025
IDMPL (IDM)	0,6200	-	-	-	-	-	-	17.06.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17.06.2025
IFIRMA (IFI)	26,1000	0,19%	26,0500	26,1000	25,6500	770	19 998	17.06.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	17.06.2025
IMCOMPANY (IMC)	27,9000	0,00%	28,1000	28,1000	27,9000	629	17 605	17.06.2025
IMMOBILE (GKI)	2,9900	4,91%	2,8500	2,9900	2,8500	6 666	19 502	17.06.2025
IMPERIO (IMP)	1,1600	0,00%	1,1600	1,1600	1,1600	1 400	1 624	17.06.2025
IMS	3,9200	-1,75%	3,9000	3,9800	3,9000	64 992	255 209	17.06.2025
INC	1,8550	-0,80%	1,9000	1,9400	1,8550	11 720	22 395	17.06.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17.06.2025
INGBSK (ING)	301,0000	1,86%	297,0000	301,0000	294,0000	19 988	5 978 877	17.06.2025
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,0000	843	5 957	17.06.2025
INSTALKRK (INK)	40,2000	2,55%	40,2000	40,2000	39,8000	869	34 817	17.06.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17.06.2025
INTERBUD (ITB)	2,3000	0,44%	2,3000	2,3000	2,3000	13 807	31 756	17.06.2025
INTERCARS (CAR)	550,0000	-1,43%	561,0000	561,0000	543,0000	909	498 235	17.06.2025
INTERSPPL (IPO)	0,3700	-2,89%	0,3810	0,3810	0,3640	40 011	14 827	17.06.2025
INTROL (INL)	7,1000	0,28%	7,0200	7,1000	6,9000	4 974	34 848	17.06.2025
IPOPEMA (IPE)	3,0300	3,06%	3,0300	3,0300	2,9400	724	2 186	17.06.2025
IZOBLOK (IZB)	31,6000	-	-	-	-	-	-	17.06.2025
IZOLACJA (IZO)	3,7300	0,27%	3,7200	3,7300	3,7000	432	1 599	17.06.2025
IZOSTAL (IZS)	2,6700	0,00%	2,6800	2,6800	2,6600	2 690	7 208	17.06.2025
JRH	5,0000	-1,57%	5,0800	5,0800	5,0000	2 902	14 670	17.06.2025
JSW	21,1700	-1,26%	21,4400	21,4900	21,1100	193 107	4 109 987	17.06.2025
JWWINVEST (JWW)	2,9600	2,78%	2,8800	2,9600	2,8800	1 091	3 147	17.06.2025
KCI	0,8640	-0,46%	0,8680	0,8680	0,8400	31 625	26 655	17.06.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17.06.2025
KERNEL (KER)	16,3000	-0,73%	16,3200	16,7000	16,1200	13 000	210 951	17.06.2025
KETY (KTY)	852,5000	1,49%	842,0000	856,5000	820,5000	14 704	12 415 913	17.06.2025
KGHM (KGH)	123,4500	-1,36%	125,0000	125,1500	123,1000	465 469	57 700 470	17.06.2025
KGL	14,7000	0,00%	14,5000	14,7000	14,5000	1 197	17 506	17.06.2025
KINOPOL (KPL)	17,9000	0,56%	17,9000	18,1000	17,8000	6 397	114 688	17.06.2025
KOGENERA (KGN)	53,2000	0,19%	53,1000	53,8000	52,7000	6 645	353 340	17.06.2025
KOMPAP (KMP)	25,2000	-	-	-	-	-	-	17.06.2025
KOMPUTRON (KOM)	6,2000	-2,52%	6,3000	6,3400	6,1000	14 540	89 536	17.06.2025
KPPD (KPD)	27,2000	0,00%	27,2000	27,2000	27,2000	18	490	17.06.2025
KRAKCHEM (KCH)	0,9200	-2,13%	0,9680	1,0600	0,8720	39 965	37 410	17.06.2025
KREDYTIN (KRI)	17,4000	-	-	-	-	-	-	17.06.2025
KRKA (KRK)	802,0000	0,00%	810,0000	816,0000	802,0000	39	31 506	17.06.2025
KRUK (KRU)	397,1000	1,20%	395,5000	400,2000	389,2000	19 092	7 550 223	17.06.2025
KRVITAMIN (KVT)	9,7000	0,00%	9,7000	9,7000	9,7000	265 000	2 570 500	17.06.2025
KSGAGRO (KSG)	3,0500	3,39%	2,9500	3,0500	2,9500	18 879	56 531	17.06.2025
LABOPRINT (LAB)	15,1000	-	-	-	-	-	-	17.06.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	17.06.2025
LARQ (LRQ)	1,6000	-0,62%	1,6000	1,6000	1,6000	515	824	17.06.2025
LENA (LEN)	2,8700	0,70%	2,9200	2,9200	2,8600	1 002	2 916	17.06.2025
LENTEX (LTX)	7,1400	-1,65%	7,2600	7,2600	7,0200	22 705	159 619	17.06.2025
LESS (LES)	0,2490	-1,97%	0,2600	0,2600	0,2410	52 475	12 896	17.06.2025
LIBET (LBT)	1,4400	-0,69%	1,4500	1,4500	1,4400	390	562	17.06.2025
LOKUM (LKD)	21,8000	0,93%	21,2000	21,8000	21,2000	327	7 075	17.06.2025
Reklama
LPP	13 825,0000	-2,74%	14 205,0000	14 215,0000	13 675,0000	7 379	102 738 765	17.06.2025	Reklama
LSISOFT (LSI)	22,4000	4,67%	22,4000	22,4000	21,8000	411	9 146	17.06.2025
LUBAWA (LBW)	9,2500	-2,32%	9,5300	9,5800	9,0200	789 209	7 343 393	17.06.2025
MABION (MAB)	9,6800	0,21%	9,7700	9,8000	9,6400	10 730	104 433	17.06.2025
MAKARONPL (MAK)	19,2200	-0,52%	19,3000	19,4200	19,0400	1 694	32 638	17.06.2025
MANGATA (MGT)	70,4000	-1,95%	70,4000	71,0000	70,4000	58	4 084	17.06.2025
MANYDEV (MAN)	0,7580	-	-	-	-	-	-	17.06.2025
MARVIPOL (MVP)	7,6200	-0,52%	7,6200	7,7800	7,6200	2 978	22 817	17.06.2025
MAXCOM (MXC)	7,1400	-0,56%	7,2000	7,2200	7,0800	5	36	17.06.2025
MBANK (MBK)	751,0000	-1,86%	766,0000	766,2000	741,8000	30 873	23 202 866	17.06.2025
MBWS (MBW)	13,0000	0,00%	13,0000	13,0000	13,0000	58	754	17.06.2025
MCI	25,1000	0,00%	25,2000	25,3000	25,1000	3 273	82 327	17.06.2025
MDIENERGIA (MDI)	1,2500	-0,40%	1,2650	1,2650	1,2500	54	68	17.06.2025
MEDICALG (MDG)	24,3500	-0,20%	24,4000	24,9500	23,8500	3 481	84 795	17.06.2025
MEDINICE (ICE)	7,7000	0,00%	7,6700	7,7000	7,5000	2 718	20 523	17.06.2025
MEGARON (MEG)	5,3500	-	-	-	-	-	-	17.06.2025
MENNICA (MNC)	26,5000	1,15%	26,5000	26,5000	25,7000	243	6 357	17.06.2025
MERCATOR (MRC)	44,5000	-1,11%	44,9000	44,9500	43,6500	4 656	205 602	17.06.2025
MERCOR (MCR)	24,5000	-0,41%	24,9000	24,9000	24,4000	104	2 540	17.06.2025
MEXPOLSKA (MEX)	3,5800	-0,56%	3,6000	3,6000	3,5500	4 310	15 313	17.06.2025
MFO	36,6000	-0,54%	36,7000	37,2000	36,4000	2 277	83 462	17.06.2025
MILKILAND (MLK)	1,9500	-0,76%	2,0000	2,1100	1,9100	85 719	172 582	17.06.2025
MILLENNIUM (MIL)	13,6700	0,37%	13,7200	13,7200	13,4300	870 195	11 809 609	17.06.2025
MIRACULUM (MIR)	0,8780	-0,23%	0,8800	0,8800	0,8540	823	706	17.06.2025
MIRBUD (MRB)	13,1200	-1,20%	13,2900	13,2900	13,0300	110 893	1 458 323	17.06.2025
MLPGROUP (MLG)	85,0000	0,00%	85,6000	85,6000	84,4000	377	31 969	17.06.2025
MLSYSTEM (MLS)	14,8400	-0,93%	15,1000	15,1800	14,8200	7 739	115 312	17.06.2025
MOBRUK (MBR)	269,0000	-0,19%	273,5000	273,5000	267,5000	3 960	1 067 380	17.06.2025
MOJ	1,4300	-	-	-	-	-	-	17.06.2025
MOL	31,3600	1,16%	31,0000	31,5000	30,0200	2 334	72 334	17.06.2025
MOLECURE (MOC)	6,1900	1,48%	6,1000	6,1900	5,9700	14 437	87 461	17.06.2025
MONNARI (MON)	4,9000	0,00%	4,9200	4,9200	4,7700	3 371	16 381	17.06.2025
MOSTALPLC (MSP)	15,5000	0,00%	15,7000	15,7000	15,3000	953	14 703	17.06.2025
MOSTALWAR (MSW)	8,0000	-0,74%	7,9400	8,0400	7,8200	6 405	51 042	17.06.2025
MOSTALZAB (MSZ)	5,9600	-0,67%	5,9400	6,0200	5,9400	8 206	48 975	17.06.2025
MOVIEGAME (MOV)	16,2800	2,78%	16,2200	16,3000	15,7200	1 558	25 192	17.06.2025
MURAPOL (MUR)	40,0000	0,13%	40,0000	40,3000	39,4000	16 381	651 461	17.06.2025
MUZA (MZA)	13,8500	1,84%	13,8000	13,8500	13,8000	5	69	17.06.2025
MWTRADE (MWT)	3,4200	-	-	-	-	-	-	17.06.2025
NANOGROUP (NNG)	2,8100	-1,06%	2,8700	2,8700	2,7200	9 323	26 034	17.06.2025
NEUCA (NEU)	689,0000	-0,14%	701,0000	705,0000	680,0000	1 005	693 365	17.06.2025
NEWAG (NWG)	71,0000	-1,93%	74,4000	76,2000	69,9000	9 063	653 901	17.06.2025
NEXITY (NXG)	1,5900	1,92%	1,5600	1,5900	1,5500	23	36	17.06.2025
NOCTILUCA (NCL)	103,0000	-0,48%	102,0000	103,0000	100,0000	1 874	190 337	17.06.2025
NOVATURAS (NTU)	8,5600	6,73%	8,5600	8,5600	8,5600	2	17	17.06.2025
NOVAVISGR (NVG)	1,4400	-0,69%	1,4700	1,4700	1,4400	23 421	34 003	17.06.2025
NOVITA (NVT)	92,0000	-1,50%	93,4000	94,0000	91,6000	257	23 856	17.06.2025
NTCAPITAL (NTC)	0,6100	-0,65%	0,6140	0,6140	0,5980	12 241	7 350	17.06.2025
NTTSYSTEM (NTT)	9,9600	1,63%	9,8600	9,9600	9,6800	2 820	27 507	17.06.2025
ODLEWNIE (ODL)	9,3000	3,33%	9,0000	9,3400	9,0000	1 228	11 105	17.06.2025
ONDE (OND)	9,2300	-0,65%	9,3000	9,3000	9,2000	7 605	70 378	17.06.2025
ONESANO (ONO)	0,9280	-3,33%	0,9300	0,9300	0,9100	23 981	22 009	17.06.2025
OPONEO.PL (OPN)	89,0000	0,23%	88,0000	89,0000	87,2000	1 017	89 894	17.06.2025
OPTEAM (OPM)	4,0000	1,52%	4,0000	4,0000	4,0000	1	4	17.06.2025
ORANGEPL (OPL)	9,4780	0,00%	9,5360	9,5480	9,2540	829 753	7 845 493	17.06.2025
ORCOGROUP (OPG)	4,7000	-	-	-	-	-	-	17.06.2025
ORZBIALY (OBL)	38,8000	0,00%	38,8000	38,8000	38,8000	150	5 820	17.06.2025
OTLOG (OTS)	15,1800	0,40%	15,1200	15,2000	15,0200	549	8 300	17.06.2025
OTMUCHOW (OTM)	5,0400	-0,79%	5,0800	5,0800	4,8600	1 870	9 456	17.06.2025
PAMAPOL (PMP)	2,4900	-3,49%	2,4900	2,4900	2,4900	357	889	17.06.2025
PANOVA (NVA)	15,0500	-0,66%	15,2500	15,7000	15,0500	1 543	23 359	17.06.2025
PASSUS (PAS)	45,7000	-2,77%	47,3000	47,3000	45,0000	3 622	165 098	17.06.2025
PATENTUS (PAT)	3,8800	-3,00%	3,9000	4,0800	3,8800	1 824	7 124	17.06.2025
PBG	0,0180	-	-	-	-	-	-	17.06.2025
PBSFINANSE (PBF)	0,7000	-	-	-	-	-	-	17.06.2025
PCCEXOL (PCX)	2,6300	0,00%	2,6300	2,6600	2,6000	14 459	37 666	17.06.2025
PCCROKITA (PCR)	69,4000	-0,14%	70,0000	70,0000	68,5000	3 420	236 829	17.06.2025
PCFGROUP (PCF)	5,0000	0,40%	4,9800	5,1300	4,9200	120 815	603 666	17.06.2025
PEKABEX (PBX)	18,4500	0,00%	18,4500	18,4500	18,2500	954	17 525	17.06.2025
PEKAO (PEO)	176,5000	-0,20%	175,6000	178,1500	173,5500	1 310 768	230 027 250	17.06.2025
Reklama
PEPCO (PCO)	19,3150	-1,20%	19,5650	19,7950	19,0800	3 627 189	70 902 075	17.06.2025	Reklama
PEPEES (PPS)	0,8400	0,60%	0,8400	0,8400	0,8400	2 000	1 680	17.06.2025
PGE	10,3750	5,12%	9,8500	10,3950	9,8060	6 727 670	69 361 612	17.06.2025
PGFGROUP (PGV)	0,6740	-	-	-	-	-	-	17.06.2025
PHARMENA (PHR)	3,4000	0,00%	3,4000	3,4000	3,3000	367	1 223	17.06.2025
PHN	10,4500	-0,48%	10,5000	10,5000	10,2000	1 476	15 144	17.06.2025
PHOTON (PEN)	3,3000	-0,90%	3,3200	3,3200	3,2200	8 431	27 437	17.06.2025
PKNORLEN (PKN)	81,6200	3,82%	78,3000	81,6200	78,1700	5 006 044	402 750 064	17.06.2025
PKOBP (PKO)	70,4400	0,09%	70,1000	70,7800	69,4800	4 116 568	288 545 977	17.06.2025
PKPCARGO (PKP)	15,9200	-0,50%	16,2000	16,2000	15,9100	41 892	671 125	17.06.2025
PLAYWAY (PLW)	316,0000	-1,56%	320,0000	321,0000	314,5000	1 335	423 256	17.06.2025
PLAZACNTR (PLZ)	2,5350	0,00%	2,5000	2,5350	2,4550	4 043	9 952	17.06.2025
PMPG (PGM)	2,3700	0,00%	2,4700	2,4700	2,3700	522	1 247	17.06.2025
POLENERGIA (PEP)	65,0000	-2,69%	66,8000	66,8000	64,4000	3 624	236 281	17.06.2025
POLICE (PCE)	9,1000	2,94%	9,0800	9,1000	9,0800	182	1 654	17.06.2025
POLIMEXMS (PXM)	4,7450	-0,94%	4,8150	4,8500	4,7200	222 216	1 064 624	17.06.2025
POLTREG (PTG)	34,5000	-1,15%	34,8000	34,8000	33,9000	328	11 332	17.06.2025
POLWAX (PWX)	1,3500	0,75%	1,3400	1,3700	1,2950	14 826	19 776	17.06.2025
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,4600	3,3200	6 692	22 404	17.06.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17.06.2025
PROCHEM (PRM)	23,0000	0,00%	23,0000	23,0000	23,0000	3	69	17.06.2025
PROJPRZEM (PJP)	16,2000	0,62%	16,3000	16,3000	16,0000	53	856	17.06.2025
PROTEKTOR (PRT)	1,7350	-	-	-	-	-	-	17.06.2025
PTWP (PTW)	88,0000	-2,76%	90,5000	90,5000	88,0000	104	9 222	17.06.2025
PULAWY (ZAP)	50,0000	-1,19%	50,6000	50,6000	50,0000	258	12 972	17.06.2025
PURE (PUR)	5,6950	8,48%	6,9000	6,9000	5,2800	377 777	2 256 849	17.06.2025
PZU	59,9600	1,90%	58,5000	60,1200	58,3600	3 988 053	237 734 391	17.06.2025
QUANTUM (QNT)	25,0000	-1,57%	25,0000	25,0000	25,0000	200	5 000	17.06.2025
QUERCUS (QRS)	10,2000	0,49%	10,1000	10,4000	10,1000	25 689	264 462	17.06.2025
RAEN (RAE)	0,2885	-3,19%	0,2880	0,2895	0,2840	65 785	18 887	17.06.2025
RAFAKO (RFK)	0,2110	30,25%	0,1600	0,2195	0,1600	16 671 515	3 307 765	17.06.2025
RAFAMET (RAF)	88,0000	2,33%	87,0000	89,0000	86,0000	1 632	141 953	17.06.2025
RAINBOW (RBW)	128,6000	-2,65%	132,3000	132,3000	127,6000	76 277	9 847 632	17.06.2025
RANKPROGR (RNK)	3,7200	0,27%	3,7000	3,7200	3,7000	1 782	6 594	17.06.2025
RAWLPLUG (RWL)	16,7000	-0,60%	16,8000	16,8000	16,6500	1 750	29 158	17.06.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	17.06.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	17.06.2025
REINHOLD (RHD)	0,0715	-	-	-	-	-	-	17.06.2025
REINO (RNC)	1,0400	0,00%	1,0700	1,0700	1,0400	6 268	6 569	17.06.2025
RELPOL (RLP)	5,1400	-1,91%	5,1400	5,1400	5,1400	2 000	10 280	17.06.2025
REMAK (RMK)	13,2000	-4,35%	13,7500	13,7500	13,2000	307	4 056	17.06.2025
RENDER (RND)	106,0000	0,00%	105,5000	112,0000	100,5000	288	31 305	17.06.2025
ROPCZYCE (RPC)	25,4000	0,00%	25,4000	25,4000	25,0000	477	11 962	17.06.2025
RYVU (RVU)	29,7000	-0,17%	29,7500	29,9500	29,1000	21 345	629 412	17.06.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17.06.2025
SANOK (SNK)	22,2000	0,91%	22,1000	22,2000	22,0000	1 596	35 186	17.06.2025
SANPL (SPL)	474,0000	1,22%	470,6000	477,8000	463,5000	113 251	53 286 095	17.06.2025
SANTANDER (SAN)	29,9350	-0,75%	30,3000	30,3000	29,3150	866	25 602	17.06.2025
SANWIL (SNW)	1,3200	0,38%	1,3000	1,3200	1,3000	10 000	13 101	17.06.2025
SCPFL (SCP)	149,0000	-0,80%	150,8000	150,8000	148,4000	654	98 003	17.06.2025
SECOGROUP (SWG)	28,2000	-3,42%	29,6000	29,6000	28,2000	7	206	17.06.2025
SEKO (SEK)	9,2000	0,00%	9,1800	9,2200	9,1800	22 110	203 602	17.06.2025
SELENAFM (SEL)	37,2000	-0,27%	37,2000	37,3000	36,7000	948	35 060	17.06.2025
SELVITA (SLV)	27,6000	-0,72%	28,0000	28,1000	27,0000	22 262	613 018	17.06.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	17.06.2025
SFINKS (SFS)	0,4840	-3,20%	0,4990	0,5000	0,4730	133 066	64 567	17.06.2025
SHOPER (SHO)	50,0000	-1,19%	50,8000	51,0000	49,9000	31 050	1 554 674	17.06.2025
SILVAIR-REGS (SVRS)	5,9000	1,72%	5,9000	6,0000	5,9000	2 070	12 306	17.06.2025
SILVANO (SFG)	5,3800	-5,28%	5,3000	5,3800	5,3000	550	2 922	17.06.2025
SIMFABRIC (SIM)	1,6920	-0,12%	1,6940	1,6940	1,6500	1 204	2 032	17.06.2025
SKARBIEC (SKH)	27,0000	5,47%	26,3000	27,2000	25,6000	3 831	102 181	17.06.2025
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	223	352	17.06.2025
SNIEZKA (SKA)	83,0000	2,22%	81,4000	83,0000	81,4000	54	4 429	17.06.2025
SOHODEV (SHD)	0,3700	8,82%	0,3400	0,3700	0,3400	1 270	470	17.06.2025
SONEL (SON)	16,0000	-1,23%	16,0000	16,3000	16,0000	446	7 148	17.06.2025
SOPHARMA (SPH)	13,4500	-	-	-	-	-	-	17.06.2025
SPYROSOFT (SPR)	578,0000	-1,03%	584,0000	584,0000	562,0000	145	82 472	17.06.2025
STALEXP (STX)	2,9500	-1,01%	2,9800	2,9950	2,9200	52 070	154 090	17.06.2025
STALPROD (STP)	247,0000	-0,80%	247,0000	247,0000	245,0000	364	89 435	17.06.2025
STALPROFI (STF)	8,4800	0,00%	8,4800	8,4800	8,3800	1 739	14 591	17.06.2025
Reklama
STAPORKOW (ZUK)	3,2200	-0,62%	3,1600	3,2200	3,1600	2 755	8 749	17.06.2025	Reklama
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	17.06.2025
SUNEX (SNX)	7,3400	-0,14%	7,3000	7,3400	7,1200	7 278	52 360	17.06.2025
SYGNITY (SGN)	103,0000	0,00%	102,0000	104,0000	99,6000	4 307	436 553	17.06.2025
SYNEKTIK (SNT)	209,6000	-1,60%	212,8000	215,4000	207,2000	20 405	4 275 808	17.06.2025
TALEX (TLX)	21,4000	2,88%	21,4000	21,4000	21,2000	110	2 352	17.06.2025
TARCZYNSKI (TAR)	121,0000	0,83%	119,0000	121,0000	115,5000	410	48 445	17.06.2025
TATRY (TMR)	90,0000	3,45%	87,0000	90,0000	87,0000	29	2 526	17.06.2025
TAURONPE (TPE)	7,8200	5,45%	7,3920	7,8200	7,3640	13 342 323	104 019 682	17.06.2025
TBULL (TBL)	4,0000	-	-	-	-	-	-	17.06.2025
TENDERHUT (THG)	5,9800	-0,33%	5,9800	5,9800	5,9800	210	1 256	17.06.2025
TERMOREX (TRR)	0,7200	-0,69%	0,7250	0,7250	0,7200	200	144	17.06.2025
TESGAS (TSG)	2,3100	-3,75%	2,4400	2,4400	2,2500	54 734	126 767	17.06.2025
TEXT (TXT)	54,2000	1,50%	54,0000	54,4500	53,4000	21 440	1 153 928	17.06.2025
TORPOL (TOR)	37,2500	-0,13%	37,2000	37,5000	36,7000	4 772	176 921	17.06.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	17.06.2025
TOYA (TOA)	8,1600	1,62%	8,0300	8,2000	7,9400	42 088	340 747	17.06.2025
TRAKCJA (TRK)	2,1900	0,00%	2,1500	2,2000	2,1500	42 676	92 142	17.06.2025
TRANSPOL (TRN)	3,9200	3,70%	3,7900	3,9500	3,6700	58 933	226 139	17.06.2025
TRITON (TRI)	3,0000	-	-	-	-	-	-	17.06.2025
TSGAMES (TEN)	101,6000	1,60%	101,0000	102,0000	99,0000	80 571	8 116 799	17.06.2025
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	17.06.2025
ULTGAMES (ULG)	11,0000	4,76%	10,5000	11,0000	10,3000	9 247	98 224	17.06.2025
UNFOLD (UNF)	1,1400	3,64%	1,1400	1,1400	1,1000	104	115	17.06.2025
UNIBEP (UNI)	10,5000	-2,78%	10,7500	10,7500	10,5000	5 151	54 557	17.06.2025
UNICREDIT (UCG)	242,8000	0,33%	260,0000	260,0000	242,8000	140	35 918	17.06.2025
UNIMA (U2K)	7,6600	0,52%	7,7000	7,7000	7,3400	12 745	96 053	17.06.2025
UNIMOT (UNT)	144,2000	-0,28%	144,6000	144,8000	137,4000	926	131 297	17.06.2025
URTESTE (URT)	52,4000	-6,43%	55,0000	59,0000	52,4000	606	33 973	17.06.2025
VERCOM (VRC)	117,6000	0,34%	117,6000	117,6000	116,0000	975	113 619	17.06.2025
VIGOPHOTN (VGO)	518,0000	-0,38%	520,0000	520,0000	510,0000	90	46 034	17.06.2025
VINDEXUS (VIN)	11,3500	0,00%	11,3500	11,4500	11,1500	4 957	55 757	17.06.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	17.06.2025
VIVID (VVD)	0,5420	-6,55%	0,5700	0,5800	0,5420	66 790	37 122	17.06.2025
VOTUM (VOT)	41,9500	1,82%	42,0000	42,5000	41,5000	22 477	941 581	17.06.2025
VOXEL (VOX)	160,0000	-0,99%	161,6000	161,6000	160,0000	1 097	175 812	17.06.2025
VRG	3,6000	-1,91%	3,6500	3,6500	3,5200	33 193	117 890	17.06.2025
WARIMPEX (WXF)	2,7000	-2,88%	2,7800	2,7800	2,6900	7 014	19 004	17.06.2025
WASKO (WAS)	1,8700	0,54%	1,8600	1,8700	1,8600	5 653	10 531	17.06.2025
WAWEL (WWL)	658,0000	1,23%	644,0000	658,0000	640,0000	52	33 902	17.06.2025
WIELTON (WLT)	6,0800	-2,56%	6,3000	6,3000	6,0200	116 319	707 913	17.06.2025
WIKANA (WIK)	6,5500	1,55%	6,5000	6,5500	6,4000	278	1 803	17.06.2025
WINVEST (WIS)	0,5000	0,00%	0,5000	0,5000	0,5000	469	235	17.06.2025
WIRTUALNA (WPL)	76,9000	-3,15%	79,6000	80,7000	75,7000	46 297	3 553 126	17.06.2025
WITTCHEN (WTN)	18,0000	-0,44%	18,2000	18,4400	17,8200	25 229	454 430	17.06.2025
XPLUS (XPL)	3,3300	-2,06%	3,3700	3,3700	3,3300	886	2 972	17.06.2025
XTPL (XTP)	88,6000	-0,11%	88,7000	89,6000	86,8000	790	70 042	17.06.2025
XTRADEBDM (XTB)	74,7000	1,27%	73,9800	74,7800	72,7200	424 226	31 446 300	17.06.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	17.06.2025
ZABKA (ZAB)	21,6400	-0,23%	21,8300	22,0000	21,6400	1 311 266	28 495 596	17.06.2025
ZAMET (ZMT)	0,8640	0,47%	0,8460	0,8680	0,8460	2 248	1 912	17.06.2025
ZEPAK (ZEP)	28,1500	4,07%	27,1500	28,4500	27,1500	73 136	2 051 105	17.06.2025
ZREMB (ZRE)	7,2300	-3,60%	7,4000	7,4000	7,1500	37 603	274 016	17.06.2025
ZUE	8,8800	-1,11%	8,9800	8,9800	8,7600	45	400	17.06.2025

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.