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	105 548,27	-0,60%	106 048,81	106 199,77	104 938,94	106 187,44	1 230 611 490	04.07.2025
WIG20	2 864,98	-0,77%	2 876,59	2 886,17	2 844,21	2 887,17	1 020 968 698	04.07.2025
WIG30	3 722,85	-0,74%	3 744,16	3 749,29	3 697,18	3 750,42	1 102 748 983	04.07.2025
mWIG40	8 055,13	-0,64%	8 093,56	8 108,12	8 035,41	8 106,80	145 814 787	04.07.2025
sWIG80	28 900,40	0,31%	28 837,30	28 900,40	28 728,71	28 809,75	49 791 820	04.07.2025
WIG-BANKI	16 762,50	-0,90%	16 896,27	16 981,79	16 612,78	16 914,09	335 647 842	04.07.2025
WIG-BUDOW	8 123,27	-1,10%	8 244,41	8 260,62	8 097,36	8 213,72	19 383 807	04.07.2025
WIG-CHEMIA	9 170,25	-0,21%	9 197,62	9 297,65	9 130,78	9 189,94	3 282 157	04.07.2025
WIG-ENERG	4 374,81	-0,49%	4 385,74	4 398,30	4 345,09	4 396,22	29 145 445	04.07.2025
WIG-INFO	10 379,16	1,53%	10 231,75	10 403,20	10 149,05	10 223,00	42 855 066	04.07.2025
WIG-MEDIA	7 380,85	-0,99%	7 530,52	7 541,17	7 347,38	7 454,43	1 578 180	04.07.2025
WIG-NRCHOM	5 282,72	-0,13%	5 309,97	5 352,11	5 265,93	5 289,36	2 812 585	04.07.2025
WIG-PALIWA	9 246,42	0,39%	9 238,24	9 246,42	9 142,46	9 210,48	119 783 746	04.07.2025
WIG-Poland	110 305,30	-0,60%	109 957,67	110 305,30	109 957,67	110 969,96	1 208 327 331	04.07.2025
WIG-SPOZYW	3 065,37	-0,03%	3 074,98	3 075,07	3 033,78	3 066,25	623 199	04.07.2025
WIG20lev	570,05	-1,55%	574,71	578,55	561,72	579,04	1 020 968 698	04.07.2025
WIG20short	2 933,86	0,80%	2 922,15	2 954,80	2 912,49	2 910,67	1 020 968 698	04.07.2025
GPWB-B1Y3Y	1 263,15	0,07%	1 263,11	1 263,15	1 263,11	1 262,22	-	04.07.2025
GPWB-B1Y4Y	1 268,04	0,07%	1 268,18	1 268,18	1 268,04	1 267,11	-	04.07.2025
GPWB-B1Y5Y	1 273,74	0,06%	1 274,05	1 274,05	1 273,74	1 272,93	-	04.07.2025
GPWB-B3Y5Y	1 286,53	0,06%	1 287,11	1 287,11	1 286,53	1 285,81	-	04.07.2025
GPWB-B5Y	1 281,51	0,15%	1 281,92	1 281,92	1 281,51	1 279,55	-	04.07.2025
GPWB-BWZ	1 269,54	-0,01%	1 269,60	1 269,60	1 269,54	1 269,61	-	04.07.2025
INNOVATOR	1 731,34	-0,13%	1 724,72	1 731,34	1 724,72	1 733,61	194 704 638	04.07.2025
mWIG40dvp	185,63	15,27%	185,63	185,63	185,63	161,04	145 814 787	04.07.2025
mWIG40TR	12 459,33	-0,33%	12 518,77	12 541,29	12 428,82	12 501,19	145 814 787	04.07.2025
mWIG40TRlv	19 770,24	-0,68%	19 959,54	20 031,26	19 673,08	19 906,10	145 814 787	04.07.2025
mWIG40TRsh	2 309,79	0,36%	2 298,85	2 315,41	2 294,70	2 301,50	145 814 787	04.07.2025
sWIG80dvp	597,78	0,00%	597,78	597,78	597,78	597,78	49 791 820	04.07.2025
sWIG80TR	44 614,94	0,31%	44 517,54	44 614,94	44 349,90	44 475,00	49 791 820	04.07.2025
WIG140	2 047,50	-0,61%	2 057,40	2 060,37	2 035,50	2 060,13	1 216 575 305	04.07.2025
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 020 968 698	04.07.2025
WIG20TR	6 150,47	-0,77%	6 175,76	6 195,95	6 105,89	6 198,11	1 020 968 698	04.07.2025
WIG20TRlev	5 231,55	-1,55%	5 274,92	5 309,54	5 155,11	5 313,92	1 020 968 698	04.07.2025
WIG20TRsht	2 749,48	0,79%	2 738,35	2 769,10	2 729,46	2 727,81	1 020 968 698	04.07.2025
WIG30TR	7 847,64	-0,74%	7 892,57	7 903,38	7 793,53	7 905,77	1 102 748 983	04.07.2025
WIG-CEE	2 451,95	-0,17%	2 456,30	2 456,30	2 451,95	2 456,07	556 654	04.07.2025
WIGdiv	2 356,86	0,00%	2 364,17	2 369,80	2 350,97	2 356,90	217 865 617	04.07.2025
WIGdivplus	2 150,30	-0,75%	2 169,70	2 174,47	2 143,22	2 166,62	509 071 933	04.07.2025
WIG.GAMES	18 049,11	0,57%	17 861,09	18 085,35	17 826,17	17 947,59	43 681 267	04.07.2025
WIG-GORNIC	4 391,49	-1,78%	4 421,76	4 431,79	4 340,02	4 471,00	119 214 347	04.07.2025
WIG-GRY	22 962,42	0,22%	22 740,44	22 962,42	22 740,44	22 911,97	46 656 538	04.07.2025
WIGind	17 368,35	0,33%	17 361,90	17 369,40	17 239,19	17 311,77	21 080 499	04.07.2025
WIG-LEKI	3 409,99	-0,69%	3 419,52	3 438,34	3 393,67	3 433,68	2 050 785	04.07.2025
WIGmed	18 490,33	-0,25%	18 562,28	18 562,28	18 423,07	18 537,51	20 409 853	04.07.2025
WIG-MOTO	8 778,91	-0,02%	8 779,28	8 800,28	8 671,21	8 781,07	1 508 207	04.07.2025
WIG.MS-BAS	17 375,53	-1,11%	17 492,79	17 498,65	17 268,78	17 570,85	144 450 427	04.07.2025
WIG.MS-ECM	8 815,70	0,05%	8 800,39	8 820,44	8 712,22	8 811,19	192 288 320	04.07.2025
WIG.MS-FIN	20 112,71	-1,29%	20 230,03	20 434,12	19 959,46	20 375,73	385 173 193	04.07.2025
WIG-ODZIEZ	11 221,47	-0,56%	11 243,07	11 252,10	11 101,10	11 285,21	97 201 720	04.07.2025
WIGtechTR	18 899,36	0,23%	18 841,22	18 910,00	18 765,21	18 856,82	103 639 646	04.07.2025
WIG-Ukrain	569,70	-1,02%	574,17	574,17	569,70	575,59	320 032	04.07.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6000	-1,52%	2,6500	2,6600	2,6000	6 977	18 364	04.07.2025	Reklama
08OCTAVA (08N)	0,7900	-	-	-	-	-	-	04.07.2025
11BIT (11B)	206,0000	-1,81%	211,0000	211,0000	202,4000	10 248	2 129 078	04.07.2025
3RGAMES (3RG)	0,8180	0,49%	0,7820	0,8180	0,7820	61 436	49 059	04.07.2025
4MASS (4MS)	4,3300	0,00%	4,3300	4,3300	4,3000	29 876	128 671	04.07.2025
ABPL (ABE)	96,7000	0,00%	96,7000	97,8000	96,6000	1 209	117 341	04.07.2025
ACAUTOGAZ (ACG)	31,4000	1,62%	30,7000	31,4000	29,8000	7 206	218 266	04.07.2025
ACTION (ACT)	23,5000	1,51%	23,3000	23,8000	23,2500	9 819	231 159	04.07.2025
ADIUVO (ADV)	0,9120	1,33%	0,9000	0,9260	0,8820	14 823	13 205	04.07.2025
AGORA (AGO)	9,8200	-0,61%	9,8800	9,9000	9,8200	3 746	36 996	04.07.2025
AGROTON (AGT)	4,9200	2,93%	4,7800	4,9800	4,7100	1 174	5 726	04.07.2025
AIGAMES (ALG)	0,9360	3,77%	0,9060	0,9360	0,9020	4 837	4 371	04.07.2025
AILLERON (ALL)	21,0500	1,94%	20,7000	21,2000	20,7000	7 488	157 168	04.07.2025
AIRWAY (AWM)	0,4245	-2,97%	0,4300	0,4300	0,4150	694 856	295 173	04.07.2025
ALIOR (ALR)	97,0000	-1,92%	98,9000	98,9800	96,8400	457 871	44 567 436	04.07.2025
ALLEGRO (ALE)	34,4200	0,19%	34,1900	34,5700	33,7550	1 676 902	57 667 139	04.07.2025
ALTA (AAT)	2,0400	-1,92%	2,0800	2,1000	2,0400	3 656	7 563	04.07.2025
ALTUSTFI (ALI)	2,1800	-0,46%	2,1700	2,1800	2,1600	247	538	04.07.2025
AMBRA (AMB)	21,4500	0,70%	21,2500	21,4500	21,1000	4 828	102 715	04.07.2025
AMICA (AMC)	61,3000	2,51%	60,1000	61,7000	60,1000	2 875	174 966	04.07.2025
AMPLI (APL)	0,9750	-	-	-	-	-	-	04.07.2025
AMREST (EAT)	15,7200	-1,63%	16,0000	16,0000	15,6400	62 105	980 815	04.07.2025
ANSWEAR (ANR)	27,8000	-0,18%	28,5000	28,7000	27,8000	25 206	709 497	04.07.2025
APATOR (APT)	20,8500	-0,71%	21,0000	21,4500	20,6000	32 018	675 449	04.07.2025
APLISENS (APN)	18,9500	0,53%	18,7000	18,9500	18,4500	452	8 422	04.07.2025
APSENERGY (APE)	3,0700	3,02%	3,1500	3,2200	2,8800	26 121	78 450	04.07.2025
ARCHICOM (ARH)	44,8000	0,00%	44,8000	45,0000	44,8000	2 631	118 019	04.07.2025
ARCTIC (ATC)	10,9000	-0,18%	11,0000	11,0400	10,7000	131 352	1 426 204	04.07.2025
ARLEN (ARL)	37,0000	0,82%	36,8200	37,0000	36,5000	20 204	741 383	04.07.2025
ARTIFEX (ART)	15,3200	0,13%	15,4000	15,4000	15,2400	1 538	23 641	04.07.2025
ASBIS (ASB)	26,0000	-1,22%	26,4000	26,6000	25,9000	120 087	3 153 688	04.07.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	04.07.2025
ASSECOBS (ABS)	87,6000	0,92%	86,8000	87,6000	86,4000	752	65 481	04.07.2025
ASSECOPOL (ACP)	224,6000	1,72%	220,4000	226,0000	216,4000	108 400	24 163 611	04.07.2025
ASSECOSEE (ASE)	82,8000	2,22%	81,4000	83,0000	81,2000	4 300	355 098	04.07.2025
ASTARTA (AST)	54,9000	-1,96%	56,0000	56,9000	53,3000	3 443	188 258	04.07.2025
ATAL (1AT)	64,0000	0,00%	64,0000	64,0000	63,9000	5 979	382 589	04.07.2025
ATENDE (ATD)	3,2000	0,00%	3,1900	3,2400	3,1900	6 965	22 304	04.07.2025
ATLANTAPL (ATP)	15,8000	0,00%	15,5000	15,8000	15,5000	21	328	04.07.2025
ATLANTIS (ATS)	2,2500	0,00%	2,2500	2,2500	2,2500	150	338	04.07.2025
ATMGRUPA (ATG)	3,7800	-0,53%	3,8200	3,8200	3,7500	5 205	19 666	04.07.2025
ATREM (ATR)	39,9000	5,28%	38,0000	40,2000	37,9000	26 178	1 037 736	04.07.2025
AUTOPARTN (APR)	20,4500	0,99%	20,4500	20,7000	20,2000	45 990	939 837	04.07.2025
BBIDEV (BBD)	5,4000	-0,92%	5,4500	5,4500	5,4000	686	3 731	04.07.2025
BENEFIT (BFT)	3 120,0000	-0,32%	3 150,0000	3 150,0000	3 085,0000	2 574	7 981 380	04.07.2025
BEST (BST)	25,0000	-3,10%	25,0000	25,0000	25,0000	3	75	04.07.2025
BETACOM (BCM)	4,6200	-1,70%	4,7000	4,7000	4,5600	789	3 637	04.07.2025
BIGCHEESE (BCS)	12,9400	0,15%	12,9200	13,0000	12,6000	2 554	32 680	04.07.2025
BIOCELTIX (BCX)	102,4000	0,99%	101,4000	102,6000	100,0000	4 720	476 318	04.07.2025
BIOMAXIMA (BMX)	14,5000	-1,69%	14,7000	14,7500	14,3500	4 442	64 432	04.07.2025
BIOMEDLUB (BML)	5,0800	-3,61%	5,1000	5,2300	5,0100	222 350	1 130 496	04.07.2025
BIOPLANET (BIP)	18,5000	0,27%	18,4500	18,5000	18,4500	345	6 380	04.07.2025
BIOTON (BIO)	4,1600	0,00%	4,1600	4,1600	4,1100	69 606	288 484	04.07.2025
BLOOBER (BLO)	29,3500	1,56%	28,9500	29,4000	28,6500	13 521	395 471	04.07.2025
BNPPPL (BNP)	108,0000	-0,92%	109,5000	109,5000	106,5000	11 187	1 200 098	04.07.2025
BOGDANKA (LWB)	25,4000	0,59%	25,3000	25,5000	24,4500	33 098	831 483	04.07.2025
BOOMBIT (BBT)	6,8400	0,88%	6,8400	6,8400	6,7800	972	6 610	04.07.2025
BORYSZEW (BRS)	6,5400	5,14%	6,3000	6,6200	6,1800	231 028	1 495 675	04.07.2025
BOS	10,2400	0,39%	10,3000	10,3000	10,1800	8 104	82 929	04.07.2025
BOWIM (BOW)	4,5400	1,79%	4,5600	4,5700	4,4600	12 610	57 009	04.07.2025
BRAND24 (B24)	53,8000	0,00%	54,0000	54,0000	53,0000	115	6 171	04.07.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	04.07.2025
BUDIMEX (BDX)	540,2000	-1,85%	554,6000	554,8000	536,4000	27 102	14 675 734	04.07.2025
BUMECH (BMC)	8,7100	-1,36%	8,8300	8,9200	8,7000	3 237	28 467	04.07.2025
CAPITAL (CPA)	0,2300	-	-	-	-	-	-	04.07.2025
CAPITEA (CAP)	0,4750	1,71%	0,4670	0,4770	0,4670	91 310	42 950	04.07.2025
CAPTORTX (CTX)	36,0000	-2,44%	36,9000	36,9000	35,5000	16 962	610 138	04.07.2025
CASPAR (CSR)	5,9500	4,39%	5,8000	5,9500	5,8000	139	806	04.07.2025
CAVATINA (CAV)	16,1500	-0,92%	16,1500	16,1500	16,1500	51	824	04.07.2025
CCC	198,9000	-0,75%	200,3000	200,3000	195,4000	152 876	30 351 528	04.07.2025
Reklama
CCENERGY (CCE)	0,3280	-0,61%	0,3280	0,3280	0,3280	300	98	04.07.2025	Reklama
CDPROJEKT (CDR)	269,9000	0,15%	269,9000	270,1000	267,1000	142 962	38 407 760	04.07.2025
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	2	21	04.07.2025
CELTIC (CPD)	4,7900	-0,21%	4,9000	5,1800	4,6100	34 984	168 653	04.07.2025
CEZ	209,6000	0,19%	210,0000	210,0000	209,6000	49	10 273	04.07.2025
CFI	0,1690	5,63%	0,1690	0,1690	0,1690	17 185	2 904	04.07.2025
CIGAMES (CIG)	2,2700	1,34%	2,2500	2,2700	2,2100	312 087	703 082	04.07.2025
CITYSERV (CTS)	5,6500	-	-	-	-	-	-	04.07.2025
CLNPHARMA (CLN)	24,0500	0,21%	23,9500	24,3500	23,6000	16 726	401 053	04.07.2025
CLOUD (CLD)	49,7000	1,64%	49,0000	49,7000	47,1000	454	22 144	04.07.2025
COALENERG (CLE)	1,8000	-0,83%	1,8150	1,8400	1,7800	16 614	29 893	04.07.2025
COGNOR (COG)	7,5800	0,00%	7,5750	7,5800	7,4000	23 819	179 098	04.07.2025
COLUMBUS (CLC)	7,1100	0,57%	7,1000	7,1600	7,0100	16 276	115 760	04.07.2025
COMP (CMP)	235,0000	0,43%	234,0000	235,0000	232,0000	739	172 708	04.07.2025
COMPERIA (CPL)	4,8000	-	-	-	-	-	-	04.07.2025
COMPREMUM (CPR)	1,0750	0,94%	1,0950	1,0950	1,0200	30 204	31 838	04.07.2025
CORMAY (CRM)	0,5100	-0,39%	0,5100	0,5100	0,5020	20 934	10 568	04.07.2025
CPIEUROPE (CPI)	78,4500	-	-	-	-	-	-	04.07.2025
CREEPYJAR (CRJ)	459,0000	1,10%	447,0000	460,0000	443,0000	669	306 497	04.07.2025
CREOTECH (CRI)	289,5000	-0,86%	292,0000	293,0000	289,0000	1 007	292 562	04.07.2025
CYBERFLKS (CBF)	166,0000	-0,24%	166,2000	166,2000	164,2000	1 400	231 781	04.07.2025
CYFRPLSAT (CPS)	17,2000	-2,33%	17,5200	17,6000	17,0950	345 038	5 942 531	04.07.2025
CZTOREBKA (CZT)	0,4600	-	-	-	-	-	-	04.07.2025
DADELO (DAD)	45,0000	-3,85%	46,8000	49,6000	44,6000	48 351	2 270 493	04.07.2025
DATAWALK (DAT)	126,2400	-0,63%	128,0000	129,0000	126,0000	14 006	1 785 968	04.07.2025
DBENERGY (DBE)	12,8000	-0,78%	12,8500	12,8500	12,5500	33	422	04.07.2025
DEBICA (DBC)	83,4000	0,00%	83,2000	83,4000	82,4000	1 816	150 228	04.07.2025
DECORA (DCR)	76,0000	-1,30%	77,0000	77,0000	75,8000	1 036	79 039	04.07.2025
DEKPOL (DEK)	62,0000	-2,21%	63,8000	63,8000	62,0000	964	60 441	04.07.2025
DELKO (DEL)	6,8400	3,64%	6,6000	6,8400	6,6000	4 917	33 043	04.07.2025
DEVELIA (DVL)	7,5400	-0,13%	7,6500	7,8100	7,5000	118 516	910 203	04.07.2025
DGA	18,3500	0,00%	18,3500	18,3500	18,3000	152	2 785	04.07.2025
DIAG (DIA)	165,3000	-1,14%	167,7000	167,7000	164,6000	61 617	10 228 206	04.07.2025
DIGITANET (DIG)	82,8000	-0,12%	82,9000	83,2000	81,1000	2 000	163 822	04.07.2025
DIGITREE (DTR)	15,2000	15,15%	15,2000	15,2000	15,2000	32	486	04.07.2025
DINOPL (DNP)	522,0000	0,08%	519,4000	523,6000	512,4000	121 137	62 875 952	04.07.2025
DMGROUP (DMG)	3,7600	0,27%	3,7900	3,7900	3,7600	96	363	04.07.2025
DOMDEV (DOM)	234,0000	-1,06%	238,0000	238,0000	233,0000	1 680	396 438	04.07.2025
DRAGOENT (DGE)	21,9000	0,46%	21,8000	21,9000	21,3000	161	3 492	04.07.2025
ECBSA (ECB)	32,8000	2,82%	31,9000	33,6000	31,9000	3 082	100 939	04.07.2025
ECHO (ECH)	5,1600	1,98%	5,0600	5,1800	5,0000	34 774	177 035	04.07.2025
EDINVEST (EDI)	5,7000	-0,70%	5,8000	5,8000	5,7000	55	317	04.07.2025
EFEKT (EFK)	5,3000	-	-	-	-	-	-	04.07.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	04.07.2025
ELEKTROTI (ELT)	47,1500	-1,05%	47,8500	47,9000	47,0000	7 642	360 938	04.07.2025
ELKOP (EKP)	2,5600	-0,39%	2,5600	2,5600	2,4700	889	2 210	04.07.2025
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	04.07.2025
ENAP (ENP)	2,8000	0,00%	2,7400	2,8000	2,7400	5 582	15 355	04.07.2025
ENEA (ENA)	20,1400	-2,33%	20,6000	20,6000	20,0400	128 551	2 600 673	04.07.2025
ENELMED (ENE)	19,6000	-1,01%	19,8000	19,8000	19,3000	104	2 009	04.07.2025
ENERGA (ENG)	12,3800	1,64%	12,2800	12,4200	12,2400	69 885	861 993	04.07.2025
ENERGOINS (ENI)	2,1500	0,47%	2,1400	2,1600	2,0800	11 478	24 346	04.07.2025
ENTER (ENT)	56,9000	-0,18%	57,7000	57,7000	56,5000	2 149	121 831	04.07.2025
EQUNICO (EQU)	0,7980	-0,25%	0,7620	0,7980	0,7600	9 888	7 563	04.07.2025
ERBUD (ERB)	33,7500	-1,60%	34,4000	34,4000	33,1000	4 970	167 052	04.07.2025
ERG	49,0000	-	-	-	-	-	-	04.07.2025
ESOTIQ (EAH)	35,8000	0,28%	35,5000	36,0000	35,2000	1 162	41 559	04.07.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	04.07.2025
EUCO (EUC)	5,0800	-5,22%	5,2200	5,4000	4,9100	128 599	658 934	04.07.2025
EUROCASH (EUR)	8,4400	-1,34%	8,6400	8,6450	8,4350	47 501	403 251	04.07.2025
EUROHOLD (EHG)	2,3600	0,00%	2,2600	2,3600	2,2200	640	1 486	04.07.2025
EUROTEL (ETL)	22,9000	-1,29%	23,0000	23,0000	22,3000	3 556	80 943	04.07.2025
FABRITY (FAB)	27,0000	0,00%	27,1000	27,1000	26,7000	278	7 481	04.07.2025
FASING (FSG)	12,1000	0,83%	12,1000	12,1000	12,1000	1	12	04.07.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	04.07.2025
FEERUM (FEE)	11,6000	-0,85%	11,6000	11,6000	11,6000	9	104	04.07.2025
FERRO (FRO)	36,9000	-0,27%	37,1000	37,4000	36,9000	3 728	138 089	04.07.2025
FMG	126,0000	1,20%	127,0000	129,5000	122,0000	168	21 126	04.07.2025
FON	0,9900	-	-	-	-	-	-	04.07.2025
FORTE SA (FTE)	32,0000	3,23%	31,0000	32,3000	31,0000	91 355	2 896 750	04.07.2025
Reklama
GAMEOPS (GOP)	17,9000	-0,11%	18,2800	18,2800	17,5000	6 258	111 755	04.07.2025	Reklama
GAMFACTOR (GIF)	7,3000	0,00%	7,3000	7,4800	7,2400	8 357	60 976	04.07.2025
GENOMTEC (GMT)	6,9900	-0,43%	7,0200	7,0500	6,8200	3 535	24 769	04.07.2025
GETIN (GTN)	0,2960	32,14%	0,2695	0,2960	0,2640	10 903 984	3 124 147	04.07.2025
GIGROUP (GIG)	2,1300	0,95%	2,1100	2,1300	2,1100	1 017	2 158	04.07.2025
GOBARTO (GOB)	25,0000	-3,10%	25,0000	25,0000	25,0000	154	3 850	04.07.2025
GPW	52,3000	0,58%	52,0000	52,7500	51,8500	46 138	2 413 237	04.07.2025
GREENX (GRX)	1,7200	0,00%	1,7200	1,7660	1,7180	497 098	866 402	04.07.2025
GRENEVIA (GEA)	2,6800	3,47%	2,5900	2,6800	2,5500	120 716	317 259	04.07.2025
GRODNO (GRN)	10,0500	-0,50%	10,0500	10,2500	10,0500	1 667	16 777	04.07.2025
GRUPAAZOTY (ATT)	22,8800	-0,44%	22,9800	23,3600	22,8000	101 265	2 334 458	04.07.2025
GRUPRACUJ (GPP)	63,7000	2,08%	62,9000	64,4000	61,9000	19 419	1 227 539	04.07.2025
GTC	4,1000	-0,49%	4,0300	4,1000	4,0000	6 772	27 416	04.07.2025
HANDLOWY (BHW)	112,2000	-0,18%	114,0000	115,6000	112,2000	62 821	7 132 442	04.07.2025
HARPER (HRP)	6,0000	-1,32%	5,8600	6,0000	5,8600	1 111	6 552	04.07.2025
HELIO (HEL)	27,3000	3,02%	26,8000	27,3000	26,8000	842	22 911	04.07.2025
HERKULES (HRS)	1,1300	-2,16%	1,1600	1,1600	1,1050	14 160	15 946	04.07.2025
HUUUGE-S144 (HUGE)	19,2000	4,23%	18,2000	19,2000	18,2000	79 922	1 509 887	04.07.2025
HYDROTOR (HDR)	20,9000	-2,34%	21,5000	21,5000	20,9000	357	7 545	04.07.2025
IALBGR (IAG)	0,2740	-	-	-	-	-	-	04.07.2025
IBSM (IBS)	75,0000	-1,32%	76,0000	76,0000	72,8000	75	5 475	04.07.2025
IDMPL (IDM)	0,5950	-	-	-	-	-	-	04.07.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	04.07.2025
IFIRMA (IFI)	26,0000	-2,07%	26,5000	26,5000	25,7500	5 115	132 468	04.07.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	04.07.2025
IMCOMPANY (IMC)	29,8000	-0,67%	30,6000	30,6000	29,0000	413	12 166	04.07.2025
IMMOBILE (GKI)	3,2800	2,82%	3,1900	3,3000	3,0200	41 465	132 375	04.07.2025
IMPERIO (IMP)	1,2300	1,65%	1,2300	1,3000	1,2300	22 611	28 522	04.07.2025
IMS	3,8700	0,00%	3,8600	3,8700	3,8500	2 701	10 421	04.07.2025
INC	1,8300	1,67%	1,8600	1,8650	1,8100	1 641	3 046	04.07.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	04.07.2025
INGBSK (ING)	312,0000	0,00%	311,0000	313,0000	309,5000	8 323	2 599 656	04.07.2025
INPRO (INP)	7,1500	0,00%	7,2000	7,2000	7,1500	250	1 793	04.07.2025
INSTALKRK (INK)	40,4000	-0,25%	40,4000	40,4000	40,2000	95	3 836	04.07.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	04.07.2025
INTERBUD (ITB)	2,1400	-1,38%	2,2100	2,2100	2,0800	10 376	22 255	04.07.2025
INTERCARS (CAR)	593,0000	-0,34%	595,0000	595,0000	583,0000	568	333 797	04.07.2025
INTERSPPL (IPO)	0,3710	-0,27%	0,3830	0,3830	0,3700	20 031	7 422	04.07.2025
INTROL (INL)	7,0600	0,57%	7,0000	7,0600	6,9800	1 284	8 984	04.07.2025
IPOPEMA (IPE)	2,7000	1,12%	2,6700	2,7000	2,6400	3 723	10 000	04.07.2025
IZOBLOK (IZB)	28,4000	-2,07%	28,4000	28,4000	28,4000	200	5 680	04.07.2025
IZOLACJA (IZO)	3,8700	-0,77%	3,9000	3,9000	3,7600	4 579	17 307	04.07.2025
IZOSTAL (IZS)	2,5500	0,00%	2,5900	2,6100	2,5500	45 881	117 338	04.07.2025
JRH	4,6400	0,00%	4,6000	4,6400	4,5500	2 678	12 363	04.07.2025
JSW	23,5200	-2,16%	24,0300	24,0400	23,4500	256 685	6 073 089	04.07.2025
JWWINVEST (JWW)	2,9000	-2,36%	2,8800	2,9000	2,8400	1 704	4 914	04.07.2025
KCI	0,8700	1,16%	0,8600	0,8700	0,8500	49 170	42 258	04.07.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	04.07.2025
KERNEL (KER)	17,1800	0,82%	17,0000	17,2400	16,7400	9 896	168 725	04.07.2025
KETY (KTY)	894,5000	-1,70%	917,5000	918,0000	884,5000	10 421	9 336 589	04.07.2025
KGHM (KGH)	132,4500	-1,82%	134,0500	134,0500	130,1000	842 609	111 413 480	04.07.2025
KGL	15,3000	6,25%	14,4000	15,3000	14,3000	2 451	35 693	04.07.2025
KINOPOL (KPL)	16,3000	-1,21%	16,5000	16,5000	16,2500	11 530	188 520	04.07.2025
KOGENERA (KGN)	56,7000	0,71%	56,3000	56,8000	56,2000	1 694	95 873	04.07.2025
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	420	10 500	04.07.2025
KOMPUTRON (KOM)	5,8800	0,68%	5,9400	5,9600	5,8400	3 291	19 357	04.07.2025
KPPD (KPD)	30,2000	6,34%	29,2000	31,4000	29,2000	354	10 437	04.07.2025
KRAKCHEM (KCH)	0,9740	3,18%	0,9740	0,9740	0,9740	40	39	04.07.2025
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	04.07.2025
KRKA (KRK)	830,0000	-0,95%	848,0000	862,0000	830,0000	167	138 908	04.07.2025
KRUK (KRU)	405,0000	-1,22%	410,0000	410,5000	403,6000	10 622	4 318 270	04.07.2025
KRVITAMIN (KVT)	9,7400	-1,42%	9,8000	9,8000	9,7400	1 000	9 755	04.07.2025
KSGAGRO (KSG)	2,6800	-0,74%	2,7000	2,7300	2,6600	15 538	41 747	04.07.2025
LABOPRINT (LAB)	15,1000	-	-	-	-	-	-	04.07.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	04.07.2025
LARQ (LRQ)	1,6550	-2,65%	1,7000	1,7050	1,6550	5 937	10 115	04.07.2025
LENA (LEN)	2,8500	0,35%	2,8400	2,8500	2,8000	2 212	6 274	04.07.2025
LENTEX (LTX)	7,3800	0,00%	7,4000	7,4000	7,3800	230	1 699	04.07.2025
LESS (LES)	0,2530	-0,39%	0,2540	0,2540	0,2460	28 486	7 144	04.07.2025
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	51	73	04.07.2025
Reklama
LOKUM (LKD)	21,2000	-1,40%	21,2000	21,2000	20,7000	55	1 162	04.07.2025	Reklama
LPP	14 800,0000	-0,54%	14 880,0000	14 975,0000	14 555,0000	4 326	63 867 525	04.07.2025
LSISOFT (LSI)	23,4000	1,74%	23,0000	23,4000	22,8000	818	18 814	04.07.2025
LUBAWA (LBW)	8,6600	0,46%	8,6000	8,8400	8,4900	291 261	2 524 486	04.07.2025
MABION (MAB)	9,9300	0,51%	9,9900	9,9900	9,8600	7 757	77 094	04.07.2025
MAKARONPL (MAK)	19,6200	2,62%	19,0000	19,6800	19,0000	3 025	58 243	04.07.2025
MANGATA (MGT)	69,8000	-2,51%	70,6000	70,6000	69,6000	103	7 192	04.07.2025
MANYDEV (MAN)	0,7580	-	-	-	-	-	-	04.07.2025
MARVIPOL (MVP)	7,3000	3,40%	7,3000	7,4400	7,0600	12 122	87 805	04.07.2025
MAXCOM (MXC)	6,7000	-2,33%	6,8400	6,8800	6,5200	1 656	10 907	04.07.2025
MBANK (MBK)	787,0000	-2,38%	790,2000	804,0000	779,0000	24 481	19 241 187	04.07.2025
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	04.07.2025
MCI	28,1000	1,81%	27,6000	28,1000	27,4000	7 328	203 789	04.07.2025
MDIENERGIA (MDI)	1,2400	0,40%	1,2350	1,2450	1,2050	3 338	4 055	04.07.2025
MEDICALG (MDG)	25,0000	0,20%	24,9000	25,1000	24,5500	3 391	84 382	04.07.2025
MEDINICE (ICE)	7,9000	0,00%	7,9000	7,9500	7,7000	3 498	27 327	04.07.2025
MEGARON (MEG)	7,0000	-	-	-	-	-	-	04.07.2025
MENNICA (MNC)	28,9000	-0,34%	28,6000	29,0000	28,0000	6 272	178 252	04.07.2025
MERCATOR (MRC)	47,9000	0,84%	47,6000	47,9000	47,1000	4 781	227 647	04.07.2025
MERCOR (MCR)	24,8000	0,00%	24,8000	24,8000	24,6000	223	5 530	04.07.2025
MEXPOLSKA (MEX)	3,7000	2,49%	3,6100	3,7000	3,5600	636	2 301	04.07.2025
MFO	35,6000	-3,00%	36,8000	37,0000	35,1000	2 485	88 631	04.07.2025
MILKILAND (MLK)	1,7900	0,56%	1,7800	1,7900	1,7400	23 913	42 243	04.07.2025
MILLENNIUM (MIL)	14,7400	-1,73%	15,0000	15,1000	14,6200	672 476	9 929 013	04.07.2025
MIRACULUM (MIR)	0,8900	0,00%	0,8620	0,8900	0,8620	3 070	2 699	04.07.2025
MIRBUD (MRB)	13,5900	0,07%	13,7300	13,8500	13,5500	66 868	917 896	04.07.2025
MLPGROUP (MLG)	84,8000	0,24%	85,8000	85,8000	83,0000	390	32 461	04.07.2025
MLSYSTEM (MLS)	17,5200	1,27%	17,3000	18,2600	17,3000	18 735	333 816	04.07.2025
MOBRUK (MBR)	300,0000	2,39%	295,0000	300,0000	294,0000	6 510	1 942 890	04.07.2025
MOJ	1,4500	-	-	-	-	-	-	04.07.2025
MOL	31,9800	0,69%	31,0400	31,9800	31,0400	2 322	74 212	04.07.2025
MOLECURE (MOC)	6,0400	1,00%	5,9800	6,1100	5,8000	72 030	428 843	04.07.2025
MONNARI (MON)	4,8400	1,89%	4,7300	4,8600	4,7300	6 643	31 819	04.07.2025
MOSTALPLC (MSP)	15,8500	1,28%	15,6500	15,9000	15,5500	3 880	60 995	04.07.2025
MOSTALWAR (MSW)	7,9200	2,59%	7,7200	7,9200	7,7200	2 804	22 052	04.07.2025
MOSTALZAB (MSZ)	5,7000	-0,35%	5,7200	5,7500	5,6400	52 339	297 618	04.07.2025
MOVIEGAME (MOV)	15,1800	0,00%	15,1800	15,2000	15,0000	1 046	15 788	04.07.2025
MURAPOL (MUR)	39,4000	0,77%	39,2000	39,4000	39,2000	4 420	173 626	04.07.2025
MUZA (MZA)	13,7000	-0,36%	13,7000	13,7000	13,7000	46	630	04.07.2025
MWTRADE (MWT)	3,4600	0,00%	3,3800	3,4600	3,3800	88	304	04.07.2025
NANOGROUP (NNG)	2,7250	-0,37%	2,7350	2,7500	2,6500	3 255	8 758	04.07.2025
NEUCA (NEU)	690,0000	0,44%	687,0000	697,0000	684,0000	498	342 746	04.07.2025
NEWAG (NWG)	70,0000	0,00%	70,0000	70,1000	69,7000	1 769	123 608	04.07.2025
NEXITY (NXG)	1,9800	1,54%	1,8600	1,9800	1,8600	355	697	04.07.2025
NOCTILUCA (NCL)	102,5000	2,50%	101,5000	102,5000	100,0000	1 381	140 205	04.07.2025
NOVATURAS (NTU)	7,8400	-	-	-	-	-	-	04.07.2025
NOVAVISGR (NVG)	1,2540	2,79%	1,2300	1,2560	1,2200	44 064	54 732	04.07.2025
NOVITA (NVT)	95,4000	-0,42%	93,6000	95,4000	93,2000	102	9 516	04.07.2025
NTCAPITAL (NTC)	0,6360	0,95%	0,6280	0,6500	0,6240	21 799	13 835	04.07.2025
NTTSYSTEM (NTT)	9,7600	-2,40%	10,0000	10,0000	9,6600	366	3 592	04.07.2025
ODLEWNIE (ODL)	9,1800	1,32%	9,1800	9,2000	9,0600	879	8 006	04.07.2025
ONDE (OND)	10,1000	-0,20%	10,1600	10,2800	10,1000	13 520	137 473	04.07.2025
ONESANO (ONO)	0,9420	1,29%	0,9060	0,9420	0,9020	15 015	13 648	04.07.2025
OPONEO.PL (OPN)	94,0000	0,00%	94,4000	94,4000	92,6000	1 094	102 752	04.07.2025
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	239	913	04.07.2025
ORANGEPL (OPL)	9,2680	-1,43%	9,3720	9,4200	9,2100	370 557	3 435 143	04.07.2025
ORCOGROUP (OPG)	4,7000	0,00%	4,7000	4,7000	4,7000	20	94	04.07.2025
ORZBIALY (OBL)	38,0000	-2,06%	38,0000	38,0000	38,0000	14	532	04.07.2025
OTLOG (OTS)	15,3000	0,00%	15,2400	15,3800	15,0000	1 025	15 532	04.07.2025
OTMUCHOW (OTM)	5,2200	-1,14%	5,3000	5,3000	5,2200	10	52	04.07.2025
PAMAPOL (PMP)	2,6100	-0,38%	2,6200	2,6200	2,5500	247	634	04.07.2025
PANOVA (NVA)	15,8500	-0,31%	15,8500	15,8500	15,8000	193	3 053	04.07.2025
PASSUS (PAS)	61,6000	3,01%	61,0000	61,6000	58,8000	2 454	146 621	04.07.2025
PATENTUS (PAT)	3,5200	0,57%	3,6400	3,6400	3,4000	13 642	47 393	04.07.2025
PBG	0,0180	-	-	-	-	-	-	04.07.2025
PBSFINANSE (PBF)	0,7000	-	-	-	-	-	-	04.07.2025
PCCEXOL (PCX)	2,7000	0,00%	2,7000	2,7000	2,6000	54 294	143 779	04.07.2025
PCCROKITA (PCR)	68,0000	2,26%	66,5000	68,8000	66,5000	13 124	883 706	04.07.2025
PCFGROUP (PCF)	5,3500	-0,56%	5,3500	5,4700	5,3500	10 911	58 906	04.07.2025
PEKABEX (PBX)	17,8000	-1,11%	18,0000	18,1000	17,3500	8 002	141 279	04.07.2025
Reklama
PEKAO (PEO)	188,5000	-0,40%	189,2500	190,5000	185,6500	376 575	70 700 734	04.07.2025	Reklama
PEPCO (PCO)	21,5700	-1,95%	21,9800	22,0200	21,3800	741 147	16 023 135	04.07.2025
PEPEES (PPS)	0,9000	0,00%	0,9200	0,9200	0,8800	5 614	5 099	04.07.2025
PGE	11,4200	0,35%	11,3750	11,4400	11,2900	1 731 345	19 692 862	04.07.2025
PGFGROUP (PGV)	0,5200	0,00%	0,5440	0,5440	0,5200	22 828	12 139	04.07.2025
PHARMENA (PHR)	3,1600	-6,23%	3,3000	3,3400	3,1600	861	2 832	04.07.2025
PHN	10,0000	0,20%	9,9800	10,0000	9,9800	4 066	40 658	04.07.2025
PHOTON (PEN)	3,2700	0,00%	3,2800	3,3500	3,2700	2 344	7 775	04.07.2025
PKNORLEN (PKN)	84,4900	0,39%	84,1600	84,5000	83,4100	1 422 472	119 664 983	04.07.2025
PKOBP (PKO)	76,9200	-0,72%	76,9600	78,0200	75,8400	1 841 945	141 437 659	04.07.2025
PKPCARGO (PKP)	15,7600	1,74%	15,4000	15,7600	15,4000	37 959	590 313	04.07.2025
PLAYWAY (PLW)	320,0000	-0,62%	323,0000	324,5000	317,0000	4 534	1 455 041	04.07.2025
PLAZACNTR (PLZ)	2,5200	0,00%	2,4900	2,5200	2,4800	2 262	5 633	04.07.2025
PMPG (PGM)	2,3800	-0,83%	2,4000	2,4500	2,3800	522	1 248	04.07.2025
POLENERGIA (PEP)	60,2000	0,67%	59,8000	60,8000	59,8000	2 450	147 416	04.07.2025
POLICE (PCE)	9,0200	-1,96%	9,2000	9,2000	9,0200	602	5 445	04.07.2025
POLIMEXMS (PXM)	4,7000	-0,84%	4,7500	4,7600	4,6500	120 881	567 753	04.07.2025
POLTREG (PTG)	32,7000	2,19%	32,7000	32,7000	32,7000	203	6 638	04.07.2025
POLWAX (PWX)	1,4200	2,16%	1,3900	1,4350	1,3900	41 746	58 548	04.07.2025
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	2 281	7 710	04.07.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	04.07.2025
PROCHEM (PRM)	21,6000	-3,14%	22,3000	22,3000	21,6000	728	15 830	04.07.2025
PROJPRZEM (PJP)	17,6000	5,71%	16,6500	17,6000	16,5000	3 124	53 069	04.07.2025
PROTEKTOR (PRT)	1,4350	14,80%	1,3450	1,4350	1,3450	133 273	186 404	04.07.2025
PTWP (PTW)	105,0000	3,96%	108,0000	108,0000	103,0000	1 186	125 686	04.07.2025
PULAWY (ZAP)	52,2000	-0,38%	52,4000	52,4000	52,2000	47	2 461	04.07.2025
PURE (PUR)	4,4020	0,05%	4,4500	4,6520	4,4000	30 284	134 960	04.07.2025
PZU	61,7000	-2,93%	63,3600	63,5000	61,4000	1 655 050	102 379 841	04.07.2025
QNATECHNO (QNA)	29,8000	-	29,9000	30,0000	29,0000	528	15 548	04.07.2025
QUANTUM (QNT)	25,6000	2,40%	25,6000	25,6000	25,6000	153	3 917	04.07.2025
QUERCUS (QRS)	10,9000	3,81%	10,5000	10,9000	10,4500	18 296	194 568	04.07.2025
RAEN (RAE)	0,3080	-5,52%	0,3200	0,3200	0,2945	32 574	10 119	04.07.2025
RAFAKO (RFK)	0,1906	-3,74%	0,1990	0,1990	0,1900	2 405 344	465 643	04.07.2025
RAFAMET (RAF)	70,5000	-2,08%	72,0000	72,0000	70,0000	631	44 875	04.07.2025
RAINBOW (RBW)	128,9000	-1,45%	131,1000	132,4000	128,7000	33 901	4 407 323	04.07.2025
RANKPROGR (RNK)	4,0750	-1,33%	4,1300	4,1300	3,8950	29 348	116 946	04.07.2025
RAWLPLUG (RWL)	16,2000	-1,22%	16,7500	16,7500	15,8000	2 856	45 554	04.07.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	04.07.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	04.07.2025
REINHOLD (RHD)	0,0700	-	-	-	-	-	-	04.07.2025
REINO (RNC)	1,0300	-4,63%	1,0300	1,0300	1,0300	3 694	3 805	04.07.2025
RELPOL (RLP)	5,1200	-0,39%	5,1400	5,1400	5,1200	1 533	7 852	04.07.2025
REMAK (RMK)	13,6500	-0,36%	13,7000	13,7000	12,7000	1 762	23 366	04.07.2025
RENDER (RND)	100,5000	-3,37%	105,0000	105,0000	95,0000	4 171	414 511	04.07.2025
ROPCZYCE (RPC)	28,0000	0,72%	27,8000	28,0000	27,5000	1 792	49 930	04.07.2025
RYVU (RVU)	32,0000	0,16%	32,0500	32,0500	31,5000	12 655	403 619	04.07.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	04.07.2025
SANOK (SNK)	22,7000	-0,44%	22,8000	22,8000	22,6000	720	16 307	04.07.2025
SANPL (SPL)	512,6000	-1,23%	521,6000	521,6000	507,4000	69 273	35 592 899	04.07.2025
SANTANDER (SAN)	30,2000	-1,27%	30,5900	30,5900	30,0500	919	27 751	04.07.2025
SANWIL (SNW)	1,3300	1,14%	1,2950	1,3300	1,2950	126	167	04.07.2025
SCPFL (SCP)	150,2000	0,40%	153,0000	153,0000	147,0000	1 029	153 388	04.07.2025
SECOGROUP (SWG)	30,0000	3,45%	30,0000	30,0000	30,0000	1	30	04.07.2025
SEKO (SEK)	8,5400	0,23%	8,5400	8,5400	8,4600	10 659	90 716	04.07.2025
SELENAFM (SEL)	36,0000	1,12%	35,6000	36,0000	35,4000	898	32 067	04.07.2025
SELVITA (SLV)	29,0000	0,69%	29,5000	29,5000	28,1000	18 846	542 149	04.07.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	04.07.2025
SFINKS (SFS)	0,4980	1,84%	0,4870	0,5000	0,4810	30 835	15 267	04.07.2025
SHOPER (SHO)	52,0000	3,59%	50,0000	52,2000	48,8000	27 737	1 409 393	04.07.2025
SILVAIR-REGS (SVRS)	5,9000	0,85%	5,9000	5,9000	5,9000	2	12	04.07.2025
SILVANO (SFG)	5,3800	-	-	-	-	-	-	04.07.2025
SIMFABRIC (SIM)	1,7800	1,71%	1,7500	1,7800	1,7020	7 949	14 003	04.07.2025
SKARBIEC (SKH)	27,9000	0,36%	27,8000	27,9000	27,1000	297	8 235	04.07.2025
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	119	188	04.07.2025
SNIEZKA (SKA)	82,0000	0,00%	82,0000	83,0000	82,0000	275	22 617	04.07.2025
SOHODEV (SHD)	0,3800	-	-	-	-	-	-	04.07.2025
SONEL (SON)	15,9000	0,32%	15,8500	15,9000	15,5500	203	3 189	04.07.2025
SOPHARMA (SPH)	15,0000	0,00%	15,0000	15,0000	15,0000	90	1 350	04.07.2025
SPYROSOFT (SPR)	582,0000	-1,36%	590,0000	594,0000	582,0000	168	99 142	04.07.2025
STALEXP (STX)	3,1000	0,49%	3,1100	3,1100	3,0500	46 194	141 852	04.07.2025
Reklama
STALPROD (STP)	261,0000	1,95%	257,0000	261,0000	255,0000	810	208 884	04.07.2025	Reklama
STALPROFI (STF)	8,6000	0,00%	8,6000	8,6000	8,5600	1 733	14 884	04.07.2025
STAPORKOW (ZUK)	3,3400	-	-	-	-	-	-	04.07.2025
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	04.07.2025
SUNEX (SNX)	6,9700	-0,14%	7,0200	7,0300	6,9700	2 595	18 170	04.07.2025
SYGNITY (SGN)	109,5000	3,79%	105,5000	110,0000	105,5000	1 288	140 522	04.07.2025
SYNEKTIK (SNT)	198,0000	-1,49%	200,0000	202,0000	197,1000	21 324	4 250 386	04.07.2025
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	10	208	04.07.2025
TARCZYNSKI (TAR)	120,5000	-0,41%	120,5000	120,5000	120,5000	5	603	04.07.2025
TATRY (TMR)	95,0000	-	-	-	-	-	-	04.07.2025
TAURONPE (TPE)	8,4720	-0,66%	8,5280	8,5580	8,4020	551 847	4 670 324	04.07.2025
TBULL (TBL)	3,6800	-	-	-	-	-	-	04.07.2025
TENDERHUT (THG)	6,0000	-	-	-	-	-	-	04.07.2025
TERMOREX (TRR)	0,7100	-1,39%	0,7200	0,7200	0,7100	542	386	04.07.2025
TESGAS (TSG)	2,3900	-0,42%	2,3900	2,3900	2,3900	55	131	04.07.2025
TEXT (TXT)	56,7500	0,62%	56,9000	57,5500	56,4000	30 300	1 721 962	04.07.2025
TORPOL (TOR)	37,5000	0,81%	37,4500	37,5000	37,1000	3 795	142 025	04.07.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	04.07.2025
TOYA (TOA)	8,6900	-0,80%	8,7700	8,7800	8,6200	1 077 033	9 359 210	04.07.2025
TRAKCJA (TRK)	2,2100	-0,23%	2,2250	2,2300	2,2000	38 178	84 626	04.07.2025
TRANSPOL (TRN)	4,2900	-2,94%	4,4500	4,4500	4,2400	4 486	19 152	04.07.2025
TRITON (TRI)	3,6800	1,10%	3,6800	3,6800	3,6800	1 000	3 680	04.07.2025
TSGAMES (TEN)	84,0000	-0,71%	85,0000	85,1000	83,8000	11 071	931 459	04.07.2025
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	04.07.2025
ULTGAMES (ULG)	11,2500	2,27%	11,0000	11,3500	10,8000	1 421	15 789	04.07.2025
UNFOLD (UNF)	1,1100	-0,89%	1,1100	1,1100	1,1100	10	11	04.07.2025
UNIBEP (UNI)	11,6000	0,87%	11,6500	11,7500	11,3500	16 794	193 233	04.07.2025
UNICREDIT (UCG)	237,8000	0,11%	237,8000	237,8000	237,8000	50	11 890	04.07.2025
UNIMA (U2K)	7,9400	0,51%	7,8800	7,9600	7,5200	4 192	32 491	04.07.2025
UNIMOT (UNT)	143,4000	-0,42%	143,6000	143,8000	142,4000	311	44 551	04.07.2025
URTESTE (URT)	46,0000	0,44%	46,0000	46,0000	45,0000	393	17 932	04.07.2025
VERCOM (VRC)	121,0000	0,00%	121,0000	121,6000	120,0000	92 480	11 153 214	04.07.2025
VIGOPHOTN (VGO)	516,0000	0,00%	516,0000	516,0000	510,0000	17	8 734	04.07.2025
VINDEXUS (VIN)	11,5000	2,22%	11,3500	11,5000	11,2500	3 866	44 147	04.07.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	04.07.2025
VIVID (VVD)	0,5260	-1,50%	0,5220	0,5260	0,5100	21 448	11 051	04.07.2025
VOTUM (VOT)	44,2500	-0,67%	44,5500	44,9500	44,0000	12 548	556 912	04.07.2025
VOXEL (VOX)	164,8000	0,12%	164,8000	165,0000	164,6000	939	154 742	04.07.2025
VRG	3,8100	0,00%	3,8100	3,8200	3,7900	14 705	56 006	04.07.2025
WARIMPEX (WXF)	2,6100	-1,51%	2,6400	2,6700	2,5900	50 916	132 844	04.07.2025
WASKO (WAS)	1,7850	-0,83%	1,7900	1,7950	1,7200	15 988	28 044	04.07.2025
WAWEL (WWL)	666,0000	2,15%	654,0000	666,0000	640,0000	64	41 976	04.07.2025
WIELTON (WLT)	5,9000	-1,34%	5,9600	6,0000	5,8600	207 156	1 228 089	04.07.2025
WIKANA (WIK)	7,1000	0,00%	7,1000	7,1000	6,8000	394	2 722	04.07.2025
WINVEST (WIS)	0,2540	-	-	-	-	-	-	04.07.2025
WIRTUALNA (WPL)	83,1000	-1,31%	85,4000	85,8000	82,6000	11 665	978 818	04.07.2025
WITTCHEN (WTN)	19,1000	0,63%	18,9800	19,1600	18,9200	9 606	183 265	04.07.2025
XPLUS (XPL)	3,4600	2,67%	3,4600	3,4600	3,4600	5	17	04.07.2025
XTPL (XTP)	79,1000	-2,83%	81,4000	81,5000	79,0000	2 596	206 716	04.07.2025
XTRADEBDM (XTB)	74,5800	-0,85%	75,2800	76,3800	74,0200	348 771	26 087 523	04.07.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	04.07.2025
ZABKA (ZAB)	21,8900	0,51%	21,8300	21,9500	21,4400	2 555 747	55 318 842	04.07.2025
ZAMET (ZMT)	0,8480	0,47%	0,8400	0,8480	0,8360	16 682	14 020	04.07.2025
ZEPAK (ZEP)	24,7000	0,41%	24,4500	25,4000	24,4500	46 722	1 167 411	04.07.2025
ZREMB (ZRE)	6,7000	0,60%	6,6800	6,7200	6,5000	43 889	290 288	04.07.2025
ZUE	9,8400	-1,60%	9,8200	10,0000	9,8200	13 993	138 201	04.07.2025

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.