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	101 221,00	-0,16%	101 448,25	101 616,66	100 951,88	101 387,48	1 462 518 036	25.06.2025
WIG20	2 749,16	-0,49%	2 765,11	2 765,11	2 740,33	2 762,70	1 218 554 492	25.06.2025
WIG30	3 575,58	-0,22%	3 584,56	3 588,67	3 564,44	3 583,52	1 341 244 047	25.06.2025
mWIG40	7 722,53	0,65%	7 682,43	7 746,81	7 682,43	7 672,86	196 433 615	25.06.2025
sWIG80	28 490,99	0,62%	28 377,41	28 607,85	28 377,41	28 314,52	29 883 629	25.06.2025
WIG-BANKI	15 673,08	-1,54%	15 813,11	15 813,11	15 623,91	15 918,18	387 922 832	25.06.2025
WIG-BUDOW	8 023,42	-0,55%	8 063,16	8 136,42	8 023,01	8 067,54	26 126 017	25.06.2025
WIG-CHEMIA	8 965,47	0,63%	8 948,92	9 077,42	8 915,10	8 909,56	2 630 425	25.06.2025
WIG-ENERG	4 223,28	1,43%	4 173,83	4 298,82	4 173,83	4 163,64	89 697 720	25.06.2025
WIG-INFO	9 315,40	1,63%	9 157,85	9 328,27	9 152,90	9 166,10	28 820 890	25.06.2025
WIG-MEDIA	7 281,48	3,31%	7 131,20	7 369,79	7 120,51	7 048,29	4 949 800	25.06.2025
WIG-NRCHOM	5 149,62	-1,13%	5 234,99	5 236,79	5 149,62	5 208,56	4 079 054	25.06.2025
WIG-PALIWA	8 973,62	-0,64%	9 103,66	9 135,44	8 900,75	9 031,15	217 464 542	25.06.2025
WIG-Poland	105 806,16	-0,16%	105 890,64	105 890,64	105 806,16	105 979,04	1 413 010 814	25.06.2025
WIG-SPOZYW	3 105,73	1,11%	3 084,13	3 108,25	3 068,60	3 071,78	818 888	25.06.2025
WIG20lev	526,11	-0,99%	532,24	532,24	522,71	531,39	1 218 554 492	25.06.2025
WIG20short	3 052,69	0,52%	3 035,15	3 062,39	3 035,15	3 036,94	1 218 554 492	25.06.2025
GPWB-B1Y3Y	1 257,61	0,06%	1 257,36	1 257,61	1 257,36	1 256,86	-	25.06.2025
GPWB-B1Y4Y	1 261,02	0,07%	1 260,69	1 261,02	1 260,69	1 260,09	-	25.06.2025
GPWB-B1Y5Y	1 264,88	0,10%	1 264,37	1 264,88	1 264,37	1 263,62	-	25.06.2025
GPWB-B3Y5Y	1 275,06	0,13%	1 274,35	1 275,06	1 274,35	1 273,40	-	25.06.2025
GPWB-B5Y	1 264,55	0,26%	1 263,19	1 264,55	1 263,19	1 261,33	-	25.06.2025
GPWB-BWZ	1 265,95	0,02%	1 265,86	1 265,95	1 265,86	1 265,68	-	25.06.2025
INNOVATOR	1 713,56	0,35%	1 723,05	1 723,05	1 713,56	1 707,50	403 241 162	25.06.2025
mWIG40dvp	150,53	0,00%	150,53	150,53	150,53	150,53	196 433 615	25.06.2025
mWIG40TR	11 892,97	0,65%	11 831,21	11 930,37	11 831,21	11 816,48	196 433 615	25.06.2025
mWIG40TRlv	18 047,04	1,28%	17 860,78	18 159,84	17 860,78	17 818,64	196 433 615	25.06.2025
mWIG40TRsh	2 416,11	-0,62%	2 428,82	2 428,82	2 408,41	2 431,22	196 433 615	25.06.2025
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	29 883 629	25.06.2025
sWIG80TR	43 877,74	0,62%	43 702,83	44 057,72	43 702,83	43 605,98	29 883 629	25.06.2025
WIG140	1 962,66	-0,17%	1 967,07	1 970,46	1 957,41	1 965,93	1 444 871 735	25.06.2025
WIG20dvp	46,80	0,00%	46,80	46,80	46,80	46,80	1 218 554 492	25.06.2025
WIG20TR	5 887,76	-0,49%	5 921,26	5 921,26	5 868,85	5 916,75	1 218 554 492	25.06.2025
WIG20TRlev	4 804,48	-0,99%	4 859,43	4 859,43	4 773,46	4 852,65	1 218 554 492	25.06.2025
WIG20TRsht	2 868,68	0,52%	2 852,52	2 877,80	2 852,52	2 853,96	1 218 554 492	25.06.2025
WIG30TR	7 518,10	-0,22%	7 537,00	7 545,63	7 494,68	7 534,81	1 341 244 047	25.06.2025
WIG-CEE	2 379,33	-1,38%	2 414,26	2 414,26	2 379,33	2 412,65	736 970	25.06.2025
WIGdiv	2 267,84	0,42%	2 264,81	2 280,80	2 262,52	2 258,41	334 085 862	25.06.2025
WIGdivplus	2 071,03	-0,26%	2 077,65	2 080,02	2 065,47	2 076,53	601 999 723	25.06.2025
WIG.GAMES	18 125,05	0,15%	18 132,03	18 221,85	18 062,40	18 098,12	75 827 778	25.06.2025
WIG-GORNIC	4 095,96	-0,74%	4 147,60	4 154,61	4 092,74	4 126,53	47 666 269	25.06.2025
WIG-GRY	23 242,62	-0,24%	23 381,20	23 444,54	23 182,63	23 298,65	79 137 709	25.06.2025
WIGind	16 933,25	0,73%	16 815,71	16 933,25	16 796,52	16 811,09	19 860 448	25.06.2025
WIG-LEKI	3 233,90	0,51%	3 225,05	3 251,78	3 217,76	3 217,42	693 016	25.06.2025
WIGmed	18 218,00	0,89%	18 143,92	18 327,56	18 143,92	18 056,89	11 784 828	25.06.2025
WIG-MOTO	8 373,78	0,42%	8 365,99	8 373,78	8 225,26	8 338,72	1 370 448	25.06.2025
WIG.MS-BAS	16 461,55	0,59%	16 370,16	16 709,60	16 370,16	16 365,43	130 655 926	25.06.2025
WIG.MS-ECM	8 522,14	1,02%	8 478,89	8 546,85	8 468,58	8 435,88	219 302 415	25.06.2025
WIG.MS-FIN	19 265,36	-1,20%	19 432,95	19 432,95	19 146,21	19 499,66	452 378 012	25.06.2025
WIG-ODZIEZ	10 560,94	0,30%	10 588,64	10 692,93	10 530,34	10 529,45	120 054 919	25.06.2025
WIGtechTR	18 156,89	1,21%	17 971,51	18 191,46	17 968,65	17 939,50	130 967 118	25.06.2025
WIG-Ukrain	583,68	2,29%	579,73	583,68	572,12	570,64	533 124	25.06.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6100	-0,38%	2,6200	2,6400	2,5600	11 995	30 821	25.06.2025	Reklama
08OCTAVA (08N)	0,8000	-1,23%	0,8100	0,8100	0,8000	955	764	25.06.2025
11BIT (11B)	219,4000	0,37%	220,2000	221,6000	217,6000	9 598	2 104 346	25.06.2025
3RGAMES (3RG)	0,8900	2,77%	0,8700	0,9100	0,8540	207 117	182 828	25.06.2025
4MASS (4MS)	4,3000	-0,46%	4,2500	4,3950	4,2400	98 919	424 737	25.06.2025
ABPL (ABE)	98,0000	3,16%	95,5000	98,0000	95,2000	3 248	313 724	25.06.2025
ACAUTOGAZ (ACG)	30,0000	1,35%	30,0000	30,3000	29,7000	3 596	107 399	25.06.2025
ACTION (ACT)	23,0500	0,22%	23,0000	23,2000	23,0000	11 627	268 494	25.06.2025
ADIUVO (ADV)	0,9100	0,00%	0,9180	0,9280	0,9100	8 997	8 275	25.06.2025
AGORA (AGO)	9,7200	0,62%	9,7400	9,8600	9,6600	16 794	164 293	25.06.2025
AGROTON (AGT)	4,8200	-1,63%	4,9000	4,9000	4,7100	4 769	23 143	25.06.2025
AIGAMES (ALG)	0,9500	-1,45%	0,9220	0,9640	0,9020	4 944	4 594	25.06.2025
AILLERON (ALL)	19,7000	4,90%	18,7800	19,8000	18,7800	11 509	223 552	25.06.2025
AIRWAY (AWM)	0,3460	1,02%	0,3440	0,3545	0,3335	171 474	58 876	25.06.2025
ALIOR (ALR)	99,0600	-0,84%	99,7600	99,7600	97,7000	502 216	49 522 776	25.06.2025
ALLEGRO (ALE)	32,6050	0,66%	32,5000	32,8650	32,4200	2 175 894	71 026 961	25.06.2025
ALTA (AAT)	2,1200	1,44%	2,0400	2,1200	2,0400	3 940	8 170	25.06.2025
ALTUSTFI (ALI)	2,1800	1,87%	2,1500	2,1800	2,1500	15	32	25.06.2025
AMBRA (AMB)	21,0500	-0,24%	21,1500	21,4000	21,0000	3 745	79 163	25.06.2025
AMICA (AMC)	59,0000	0,68%	59,2000	59,6000	58,6000	1 060	62 591	25.06.2025
AMPLI (APL)	0,9600	-	-	-	-	-	-	25.06.2025
AMREST (EAT)	15,7200	-0,25%	15,8800	15,9000	15,6400	46 534	731 297	25.06.2025
ANSWEAR (ANR)	27,6500	0,91%	27,4000	28,2000	27,4000	12 491	347 877	25.06.2025
APATOR (APT)	19,6000	1,87%	19,2600	19,6000	19,2600	5 746	111 586	25.06.2025
APLISENS (APN)	18,7000	0,00%	18,7000	18,7000	18,1500	306	5 650	25.06.2025
APSENERGY (APE)	3,1500	0,96%	3,2500	3,2500	3,1100	1 582	5 071	25.06.2025
ARCHICOM (ARH)	44,7000	-4,89%	47,0000	47,0000	44,6000	1 326	60 596	25.06.2025
ARCTIC (ATC)	10,8200	-0,18%	10,9000	11,1600	10,6800	71 035	776 804	25.06.2025
ARLEN (ARL)	37,7500	0,59%	37,9000	38,2000	37,5200	173 284	6 585 780	25.06.2025
ARTIFEX (ART)	15,2200	0,26%	15,2000	15,3800	15,0400	8 725	131 864	25.06.2025
ASBIS (ASB)	23,3000	0,00%	23,5000	23,6200	23,2000	79 248	1 851 735	25.06.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	25.06.2025
ASSECOBS (ABS)	80,2000	4,16%	77,0000	81,8000	77,0000	2 271	179 437	25.06.2025
ASSECOPOL (ACP)	193,4000	2,44%	188,1000	193,4000	187,2000	123 842	23 753 023	25.06.2025
ASSECOSEE (ASE)	72,0000	-0,14%	71,8000	73,0000	71,8000	927	67 273	25.06.2025
ASTARTA (AST)	60,1000	0,17%	60,2000	60,7000	60,0000	3 415	206 314	25.06.2025
ATAL (1AT)	63,1000	-0,47%	63,4000	63,4000	62,6000	7 698	486 455	25.06.2025
ATENDE (ATD)	3,2800	1,23%	3,2500	3,3400	3,1400	11 577	37 611	25.06.2025
ATLANTAPL (ATP)	15,7500	-1,56%	15,9500	15,9500	15,5000	1 543	24 352	25.06.2025
ATLANTIS (ATS)	2,2300	0,00%	2,1100	2,2300	2,1100	982	2 078	25.06.2025
ATMGRUPA (ATG)	3,7400	0,00%	3,7400	3,7400	3,6600	2 416	8 920	25.06.2025
ATREM (ATR)	37,5000	2,46%	37,0000	37,7000	36,6000	5 780	214 977	25.06.2025
AUTOPARTN (APR)	19,9200	1,12%	19,9000	19,9600	19,5000	51 196	1 009 954	25.06.2025
BBIDEV (BBD)	5,2500	-0,94%	5,4500	5,4500	5,2500	1 613	8 566	25.06.2025
BENEFIT (BFT)	3 005,0000	-0,33%	3 060,0000	3 075,0000	2 995,0000	7 564	22 834 650	25.06.2025
BEST (BST)	25,0000	0,00%	25,0000	25,0000	25,0000	196	4 900	25.06.2025
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	100	472	25.06.2025
BIGCHEESE (BCS)	12,9400	1,89%	12,7000	12,9800	12,4200	3 959	49 880	25.06.2025
BIOCELTIX (BCX)	104,8000	1,75%	103,0000	106,0000	101,4000	4 208	435 464	25.06.2025
BIOMAXIMA (BMX)	13,4000	-1,11%	13,5500	13,6000	13,2000	8 151	109 009	25.06.2025
BIOMEDLUB (BML)	4,9000	0,31%	4,8850	4,9700	4,8050	64 921	317 193	25.06.2025
BIOPLANET (BIP)	18,7500	-1,32%	18,7500	18,7500	18,7500	1	19	25.06.2025
BIOTON (BIO)	4,1500	0,73%	4,1200	4,1900	4,1200	13 622	56 451	25.06.2025
BLOOBER (BLO)	29,1500	-0,34%	29,4000	29,4000	29,0000	2 288	66 950	25.06.2025
BNPPPL (BNP)	105,0000	0,00%	105,0000	106,5000	104,5000	1 405	147 801	25.06.2025
BOGDANKA (LWB)	22,8000	-0,44%	22,9000	23,1500	22,7000	23 503	536 705	25.06.2025
BOOMBIT (BBT)	6,6600	-0,60%	6,7200	6,7600	6,6000	3 128	20 877	25.06.2025
BORYSZEW (BRS)	6,7400	-2,32%	6,8800	6,9200	6,5400	157 540	1 051 921	25.06.2025
BOS	10,0400	-0,40%	10,1200	10,2000	10,0200	6 571	66 254	25.06.2025
BOWIM (BOW)	4,7300	0,21%	4,7200	4,7900	4,7200	3 511	16 637	25.06.2025
BRAND24 (B24)	53,8000	0,00%	53,8000	54,0000	52,0000	284	15 212	25.06.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	25.06.2025
BUDIMEX (BDX)	532,0000	-1,59%	540,6000	545,6000	532,0000	39 693	21 307 994	25.06.2025
BUMECH (BMC)	8,4500	1,44%	8,3100	8,4800	8,2200	10 315	86 246	25.06.2025
CAPITAL (CPA)	0,2300	4,55%	0,2300	0,2300	0,2300	950	219	25.06.2025
CAPITEA (CAP)	0,4790	-0,31%	0,4740	0,4795	0,4725	16 005	7 598	25.06.2025
CAPTORTX (CTX)	31,9000	-0,93%	32,7000	32,7000	31,7000	2 556	82 568	25.06.2025
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	4	22	25.06.2025
CAVATINA (CAV)	16,1000	0,00%	16,1000	16,1000	16,0000	6 910	111 212	25.06.2025
CCC	185,0000	2,44%	180,6000	188,6500	180,0500	442 265	82 352 099	25.06.2025
Reklama
CCENERGY (CCE)	0,3000	-8,54%	0,2800	0,3000	0,2800	1 860	528	25.06.2025	Reklama
CDPROJEKT (CDR)	275,2000	-0,29%	276,5000	278,0000	273,6000	252 372	69 623 172	25.06.2025
CDRL (CDL)	10,2000	-2,86%	10,5000	10,5000	10,2000	7	72	25.06.2025
CELTIC (CPD)	5,2200	-1,51%	5,3200	5,3800	5,0800	26 879	140 089	25.06.2025
CEZ	204,6000	-1,45%	204,2000	210,6000	204,2000	661	138 474	25.06.2025
CFI	0,1660	-2,35%	0,1660	0,1660	0,1660	12 050	2 000	25.06.2025
CIGAMES (CIG)	2,2200	0,91%	2,2100	2,2250	2,1950	66 788	147 440	25.06.2025
CITYSERV (CTS)	6,9500	1,46%	6,9500	6,9500	6,9500	1 084	7 534	25.06.2025
CLNPHARMA (CLN)	21,8000	1,16%	21,5500	21,9500	21,5000	8 774	190 396	25.06.2025
CLOUD (CLD)	47,3000	2,83%	45,8000	47,3000	45,8000	148	6 867	25.06.2025
COALENERG (CLE)	1,7700	1,14%	1,7400	1,7700	1,6900	48 750	84 873	25.06.2025
COGNOR (COG)	7,2850	0,00%	7,2850	7,2850	7,1600	40 610	294 549	25.06.2025
COLUMBUS (CLC)	7,5000	4,46%	7,2200	8,1900	7,2000	451 232	3 470 525	25.06.2025
COMP (CMP)	236,0000	-1,67%	240,0000	240,0000	234,0000	547	129 162	25.06.2025
COMPERIA (CPL)	4,8000	-4,00%	4,8000	4,8000	4,8000	2 200	10 560	25.06.2025
COMPREMUM (CPR)	0,9320	-4,51%	0,9760	0,9760	0,9320	46 348	43 879	25.06.2025
CORMAY (CRM)	0,5100	-1,92%	0,5200	0,5200	0,5080	9 913	5 055	25.06.2025
CPIEUROPE (CPI)	77,7000	0,00%	77,7000	77,7000	77,7000	1	78	25.06.2025
CREEPYJAR (CRJ)	430,0000	1,42%	423,0000	430,0000	421,0000	158	67 665	25.06.2025
CREOTECH (CRI)	291,5000	-0,17%	292,5000	294,0000	289,0000	4 114	1 204 340	25.06.2025
CYBERFLKS (CBF)	167,0000	3,60%	162,6000	168,0000	162,6000	3 343	555 173	25.06.2025
CYFRPLSAT (CPS)	16,5500	2,29%	16,2000	16,6350	16,2000	452 226	7 436 774	25.06.2025
CZTOREBKA (CZT)	0,4540	8,10%	0,4540	0,4540	0,4540	200	91	25.06.2025
DADELO (DAD)	39,8000	-4,33%	41,2000	41,2000	39,5000	22 966	933 104	25.06.2025
DATAWALK (DAT)	115,5000	0,96%	114,5000	119,7800	114,0000	8 890	1 038 533	25.06.2025
DBENERGY (DBE)	12,1500	-1,22%	12,1000	12,1500	11,8000	1 190	14 191	25.06.2025
DEBICA (DBC)	83,0000	0,61%	82,7000	83,8000	82,0000	1 067	88 176	25.06.2025
DECORA (DCR)	75,2000	-1,57%	76,4000	77,6000	75,2000	504	38 550	25.06.2025
DEKPOL (DEK)	61,8000	0,98%	61,2000	62,0000	60,6000	667	41 158	25.06.2025
DELKO (DEL)	6,6000	0,00%	6,6000	6,6800	6,5400	2 675	17 726	25.06.2025
DEVELIA (DVL)	7,2200	-1,77%	7,4200	7,4200	7,2200	30 101	221 145	25.06.2025
DGA	16,2000	0,00%	16,7500	16,7500	16,2000	94	1 550	25.06.2025
DIAG (DIA)	162,7500	-0,76%	164,5000	165,2500	162,2500	16 631	2 713 433	25.06.2025
DIGITANET (DIG)	80,2000	3,48%	78,1000	82,4000	76,1000	42 243	3 375 678	25.06.2025
DIGITREE (DTR)	12,1000	0,83%	12,0000	12,3000	11,5000	2 020	24 208	25.06.2025
DINOPL (DNP)	512,8000	1,42%	508,6000	516,0000	508,4000	160 802	82 180 832	25.06.2025
DMGROUP (DMG)	3,7700	0,00%	3,7700	3,7700	3,6600	2 030	7 643	25.06.2025
DOMDEV (DOM)	228,5000	-1,51%	235,0000	235,0000	224,0000	11 040	2 526 912	25.06.2025
DRAGOENT (DGE)	22,2000	-	-	-	-	-	-	25.06.2025
ECBSA (ECB)	31,4000	4,32%	30,0500	32,4000	30,0500	6 761	210 262	25.06.2025
ECHO (ECH)	4,9400	3,35%	4,7900	4,9400	4,7900	8 214	40 160	25.06.2025
EDINVEST (EDI)	5,7600	0,00%	5,7600	5,7600	5,6000	3 236	18 195	25.06.2025
EFEKT (EFK)	5,4000	-	-	-	-	-	-	25.06.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	25.06.2025
ELEKTROTI (ELT)	46,9000	2,29%	46,0000	47,9000	45,8500	15 801	741 206	25.06.2025
ELKOP (EKP)	2,4900	0,81%	2,5500	2,5900	2,4700	25 871	65 832	25.06.2025
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	25.06.2025
ENAP (ENP)	2,7800	-	-	-	-	-	-	25.06.2025
ENEA (ENA)	18,1400	0,78%	18,0000	18,4600	17,8500	494 962	8 976 751	25.06.2025
ENELMED (ENE)	19,6000	-1,01%	19,7000	19,7000	19,5000	11	216	25.06.2025
ENERGA (ENG)	12,0000	2,04%	11,6800	12,0000	11,6800	32 374	386 218	25.06.2025
ENERGOINS (ENI)	2,1600	-0,92%	2,1200	2,1800	2,1000	23 806	50 574	25.06.2025
ENTER (ENT)	59,5000	2,59%	58,0000	59,5000	57,9000	3 753	219 861	25.06.2025
EQUNICO (EQU)	0,7900	0,51%	0,7820	0,7900	0,7400	28 192	21 263	25.06.2025
ERBUD (ERB)	35,4000	0,71%	35,9500	36,0000	34,9500	2 292	80 397	25.06.2025
ERG	48,4000	-0,41%	48,0000	48,4000	48,0000	191	9 169	25.06.2025
ESOTIQ (EAH)	34,4000	0,88%	33,9000	34,4000	33,8000	742	25 411	25.06.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	25.06.2025
EUCO (EUC)	4,9100	16,63%	4,2200	5,1400	4,1000	869 737	4 134 627	25.06.2025
EUROCASH (EUR)	8,0500	0,88%	8,0000	8,1700	7,9800	140 854	1 140 044	25.06.2025
EUROHOLD (EHG)	2,2800	3,64%	2,2000	2,2800	2,2000	6 370	14 018	25.06.2025
EUROTEL (ETL)	20,8000	0,00%	20,8000	21,1000	20,8000	1 609	33 531	25.06.2025
FABRITY (FAB)	27,0000	1,89%	27,1000	27,6000	26,6000	3 249	87 914	25.06.2025
FASING (FSG)	12,1000	0,83%	11,6000	12,1000	11,6000	248	2 957	25.06.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	25.06.2025
FEERUM (FEE)	11,5000	2,22%	11,2500	11,5500	10,9500	3 662	41 128	25.06.2025
FERRO (FRO)	36,5000	2,24%	35,7000	36,5000	35,7000	4 725	171 529	25.06.2025
FMG	115,0000	3,60%	111,0000	115,0000	111,0000	34	3 839	25.06.2025
FON	0,9000	-21,05%	0,9000	0,9000	0,9000	30 121	27 109	25.06.2025
FORTE SA (FTE)	27,7000	1,47%	27,3000	27,7000	27,3000	557	15 327	25.06.2025
Reklama
GAMEOPS (GOP)	16,0000	2,70%	15,7600	16,1600	15,3200	5 857	91 352	25.06.2025	Reklama
GAMFACTOR (GIF)	7,6400	-1,29%	7,6600	7,7600	7,4200	14 648	110 008	25.06.2025
GENOMTEC (GMT)	7,0000	0,00%	7,0000	7,0000	6,8400	10 304	70 881	25.06.2025
GETIN (GTN)	0,8210	0,74%	0,8170	0,8290	0,8170	530 957	436 857	25.06.2025
GIGROUP (GIG)	2,5200	-0,79%	2,5200	2,5200	2,5200	65	164	25.06.2025
GOBARTO (GOB)	25,5000	0,00%	25,3000	25,5000	25,0000	1 245	31 154	25.06.2025
GPW	50,5000	0,60%	50,4500	50,7000	50,3000	20 938	1 058 287	25.06.2025
GREENX (GRX)	1,7020	-1,05%	1,7200	1,7490	1,7020	162 344	279 394	25.06.2025
GRENEVIA (GEA)	2,5100	0,40%	2,5000	2,5400	2,4900	40 022	100 658	25.06.2025
GRODNO (GRN)	10,4000	-0,95%	10,4000	10,4000	10,4000	784	8 154	25.06.2025
GRUPAAZOTY (ATT)	22,2400	1,09%	22,2000	22,5800	22,1000	106 405	2 375 698	25.06.2025
GRUPRACUJ (GPP)	61,5000	-0,81%	62,5000	62,5000	61,5000	1 071	66 207	25.06.2025
GTC	4,0300	-0,74%	4,0600	4,0700	3,9300	2 775	11 006	25.06.2025
HANDLOWY (BHW)	115,4000	0,87%	114,8000	115,8000	114,6000	51 202	5 901 830	25.06.2025
HARPER (HRP)	5,8800	-2,65%	6,0800	6,0800	5,8600	5 743	34 028	25.06.2025
HELIO (HEL)	26,7000	1,14%	26,0000	26,7000	26,0000	347	9 184	25.06.2025
HERKULES (HRS)	1,0550	0,00%	1,0550	1,0650	1,0300	16 910	17 793	25.06.2025
HUUUGE-S144 (HUGE)	17,9000	-0,11%	17,9200	18,1600	17,9000	13 402	240 650	25.06.2025
HYDROTOR (HDR)	20,5000	-3,76%	21,3000	21,3000	20,5000	306	6 293	25.06.2025
IALBGR (IAG)	0,2750	0,36%	0,2650	0,2750	0,2650	2 100	558	25.06.2025
IBSM (IBS)	75,8000	3,84%	76,0000	76,0000	73,0000	261	19 068	25.06.2025
IDMPL (IDM)	0,6200	5,08%	0,5850	0,6200	0,5800	17 125	10 105	25.06.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	25.06.2025
IFIRMA (IFI)	26,3500	0,00%	26,3500	26,4500	25,8500	2 285	60 108	25.06.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	25.06.2025
IMCOMPANY (IMC)	29,7000	6,07%	28,6000	29,7000	28,0000	5 049	144 553	25.06.2025
IMMOBILE (GKI)	2,9500	0,68%	2,9300	2,9500	2,8100	24 384	70 025	25.06.2025
IMPERIO (IMP)	1,1500	0,00%	1,1500	1,1500	1,1500	1	1	25.06.2025
IMS	4,0000	2,30%	3,9400	4,0900	3,9000	38 951	155 583	25.06.2025
INC	1,9000	0,53%	1,9400	1,9600	1,9000	1 525	2 915	25.06.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	25.06.2025
INGBSK (ING)	306,0000	0,00%	306,0000	307,5000	303,0000	12 345	3 771 878	25.06.2025
INPRO (INP)	7,2000	-0,69%	7,2500	7,2500	7,0000	29	209	25.06.2025
INSTALKRK (INK)	39,9000	0,00%	39,9000	39,9000	39,5000	118	4 705	25.06.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	25.06.2025
INTERBUD (ITB)	2,2600	0,89%	2,2400	2,2600	2,2000	3 017	6 717	25.06.2025
INTERCARS (CAR)	560,0000	0,18%	560,0000	560,0000	548,0000	406	226 071	25.06.2025
INTERSPPL (IPO)	0,3840	3,50%	0,3900	0,3900	0,3630	14 413	5 328	25.06.2025
INTROL (INL)	6,9000	-3,09%	7,1200	7,1600	6,9000	8 084	56 576	25.06.2025
IPOPEMA (IPE)	2,9800	-0,67%	3,0000	3,0600	2,9800	80 596	241 653	25.06.2025
IZOBLOK (IZB)	27,4000	-2,84%	27,4000	27,4000	27,4000	559	15 317	25.06.2025
IZOLACJA (IZO)	3,7100	0,00%	3,7100	3,7200	3,6500	1 648	6 118	25.06.2025
IZOSTAL (IZS)	2,6300	-0,75%	2,6600	2,6600	2,6300	8 782	23 242	25.06.2025
JRH	4,9400	1,86%	4,9000	4,9400	4,8000	3 364	16 328	25.06.2025
JSW	21,1700	0,14%	21,1600	21,3100	21,0000	160 012	3 388 911	25.06.2025
JWWINVEST (JWW)	2,9100	3,93%	2,8000	2,9100	2,8000	810	2 334	25.06.2025
KCI	0,8580	0,47%	0,8540	0,8580	0,8360	8 325	7 081	25.06.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	25.06.2025
KERNEL (KER)	16,9000	0,60%	16,9000	17,2800	16,7200	20 866	354 046	25.06.2025
KETY (KTY)	877,5000	0,11%	880,0000	887,0000	870,0000	14 717	12 968 243	25.06.2025
KGHM (KGH)	123,8000	-0,80%	125,2500	125,7000	123,6500	348 818	43 376 387	25.06.2025
KGL	14,4000	-3,36%	14,9000	14,9000	14,3000	40	588	25.06.2025
KINOPOL (KPL)	17,5000	0,00%	17,5000	17,5000	17,3000	1 115	19 503	25.06.2025
KOGENERA (KGN)	58,6000	3,53%	57,3000	58,9000	57,1000	4 024	233 299	25.06.2025
KOMPAP (KMP)	24,0000	-4,00%	24,0000	24,0000	24,0000	1 011	24 264	25.06.2025
KOMPUTRON (KOM)	6,4000	-3,03%	6,6600	6,8000	6,0000	76 101	482 325	25.06.2025
KPPD (KPD)	27,8000	0,00%	27,8000	27,8000	27,8000	1	28	25.06.2025
KRAKCHEM (KCH)	0,9580	-0,21%	0,9580	0,9600	0,9300	816	779	25.06.2025
KREDYTIN (KRI)	17,4000	-	-	-	-	-	-	25.06.2025
KRKA (KRK)	812,0000	-0,49%	814,0000	814,0000	812,0000	48	39 062	25.06.2025
KRUK (KRU)	392,5000	-1,38%	398,0000	399,5000	389,8000	38 451	15 121 394	25.06.2025
KRVITAMIN (KVT)	9,6400	0,00%	9,6600	9,6600	9,6200	2 121	20 451	25.06.2025
KSGAGRO (KSG)	2,8800	-2,04%	2,9600	2,9900	2,7100	12 629	36 389	25.06.2025
LABOPRINT (LAB)	15,1000	-	-	-	-	-	-	25.06.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	25.06.2025
LARQ (LRQ)	1,7800	4,71%	1,7700	1,7800	1,7700	1 294	2 303	25.06.2025
LENA (LEN)	2,8000	0,00%	2,8100	2,8500	2,8000	7 316	20 542	25.06.2025
LENTEX (LTX)	7,1400	2,29%	6,8800	7,2000	6,8800	14 984	106 639	25.06.2025
LESS (LES)	0,2540	2,01%	0,2490	0,2550	0,2410	16 744	4 081	25.06.2025
LIBET (LBT)	1,4200	-0,70%	1,4250	1,4250	1,3550	6 847	9 320	25.06.2025
Reklama
LOKUM (LKD)	21,2000	-3,64%	22,0000	22,0000	21,2000	229	4 862	25.06.2025	Reklama
LPP	13 930,0000	-0,71%	14 150,0000	14 150,0000	13 825,0000	2 393	33 468 440	25.06.2025
LSISOFT (LSI)	22,8000	5,56%	21,6000	22,8000	21,6000	1 562	34 550	25.06.2025
LUBAWA (LBW)	9,1500	-1,61%	9,3000	9,3800	9,1200	365 110	3 368 517	25.06.2025
MABION (MAB)	9,8000	-0,51%	9,8700	9,8900	9,8000	7 754	76 316	25.06.2025
MAKARONPL (MAK)	18,9200	-0,94%	19,1400	19,2200	18,9200	2 104	40 137	25.06.2025
MANGATA (MGT)	69,6000	0,87%	70,6000	70,8000	69,0000	146	10 224	25.06.2025
MANYDEV (MAN)	0,7580	-	-	-	-	-	-	25.06.2025
MARVIPOL (MVP)	7,8000	0,26%	7,7400	7,8600	7,6600	1 228	9 578	25.06.2025
MAXCOM (MXC)	7,0400	-1,95%	7,2000	7,2000	7,0400	188	1 324	25.06.2025
MBANK (MBK)	756,4000	-1,38%	767,0000	767,0000	752,6000	19 766	14 971 211	25.06.2025
MBWS (MBW)	13,0000	0,00%	13,7000	13,7000	13,0000	32	417	25.06.2025
MCI	26,7000	-0,37%	26,8000	27,1000	26,4000	26 099	699 671	25.06.2025
MDIENERGIA (MDI)	1,2500	1,63%	1,2500	1,2500	1,2300	137	171	25.06.2025
MEDICALG (MDG)	25,2000	0,20%	24,7500	25,4000	24,7500	4 637	116 239	25.06.2025
MEDINICE (ICE)	8,0800	1,00%	8,0000	8,1000	7,9000	16 260	130 317	25.06.2025
MEGARON (MEG)	6,5500	-	-	-	-	-	-	25.06.2025
MENNICA (MNC)	27,8000	2,96%	27,9000	28,0000	27,5000	385	10 655	25.06.2025
MERCATOR (MRC)	44,9000	1,01%	44,7000	44,9000	44,6500	2 827	126 786	25.06.2025
MERCOR (MCR)	24,9000	1,22%	24,8000	25,5000	24,3000	1 705	42 512	25.06.2025
MEXPOLSKA (MEX)	3,6000	1,41%	3,6000	3,6000	3,6000	4	14	25.06.2025
MFO	37,9000	2,43%	37,2000	37,9000	36,7000	435	16 106	25.06.2025
MILKILAND (MLK)	1,8850	-2,58%	1,9350	1,9450	1,8800	19 616	37 851	25.06.2025
MILLENNIUM (MIL)	13,7300	-0,58%	13,9300	13,9300	13,5400	769 664	10 548 715	25.06.2025
MIRACULUM (MIR)	0,8780	0,00%	0,8780	0,8780	0,8780	335	294	25.06.2025
MIRBUD (MRB)	13,4200	0,30%	13,4000	13,6400	13,3300	77 609	1 047 343	25.06.2025
MLPGROUP (MLG)	85,0000	0,00%	85,0000	85,0000	85,0000	1 746	148 410	25.06.2025
MLSYSTEM (MLS)	17,2000	-1,71%	17,5000	17,5200	16,8400	25 838	441 929	25.06.2025
MOBRUK (MBR)	275,0000	0,36%	274,0000	275,0000	271,5000	1 674	458 280	25.06.2025
MOJ	1,4300	-	-	-	-	-	-	25.06.2025
MOL	31,4400	-0,19%	31,5000	31,6800	31,0000	379	11 890	25.06.2025
MOLECURE (MOC)	5,8000	1,75%	5,6800	6,0000	5,6500	37 864	217 659	25.06.2025
MONNARI (MON)	4,8300	-0,62%	4,7600	4,8600	4,7500	3 116	14 932	25.06.2025
MOSTALPLC (MSP)	15,3000	0,00%	15,3000	15,3000	15,3000	359	5 493	25.06.2025
MOSTALWAR (MSW)	7,8800	0,51%	7,8400	7,9800	7,7200	1 952	15 294	25.06.2025
MOSTALZAB (MSZ)	5,8600	1,74%	5,7800	5,8900	5,7800	28 070	164 285	25.06.2025
MOVIEGAME (MOV)	15,7000	-0,88%	15,8000	15,8000	15,5000	646	10 102	25.06.2025
MURAPOL (MUR)	38,5000	-0,52%	38,7000	38,7000	38,0500	4 891	187 857	25.06.2025
MUZA (MZA)	13,3500	-0,37%	13,3500	13,3500	13,0500	24	319	25.06.2025
MWTRADE (MWT)	3,3800	-1,17%	3,3800	3,3800	3,3800	40	135	25.06.2025
NANOGROUP (NNG)	2,7300	0,00%	2,7700	2,7700	2,6500	23 690	63 814	25.06.2025
NEUCA (NEU)	688,0000	0,00%	690,0000	699,0000	688,0000	787	545 866	25.06.2025
NEWAG (NWG)	71,3000	0,99%	69,7000	71,6000	69,7000	1 317	93 266	25.06.2025
NEXITY (NXG)	1,5800	-2,47%	1,6200	1,6200	1,5800	35	56	25.06.2025
NOCTILUCA (NCL)	101,5000	0,50%	101,0000	101,5000	99,2000	726	73 215	25.06.2025
NOVATURAS (NTU)	8,5600	-	-	-	-	-	-	25.06.2025
NOVAVISGR (NVG)	1,4160	0,85%	1,4040	1,4500	1,3900	69 202	98 406	25.06.2025
NOVITA (NVT)	93,2000	-0,85%	93,4000	93,4000	90,8000	366	33 585	25.06.2025
NTCAPITAL (NTC)	0,6300	2,61%	0,6060	0,6300	0,6040	32 993	20 544	25.06.2025
NTTSYSTEM (NTT)	10,2000	-0,49%	10,2500	10,2500	10,2000	1 874	19 156	25.06.2025
ODLEWNIE (ODL)	9,0600	0,44%	9,0200	9,1200	9,0200	383	3 464	25.06.2025
ONDE (OND)	10,2000	-2,49%	10,4800	10,7400	10,2000	15 691	165 632	25.06.2025
ONESANO (ONO)	0,9000	-3,85%	0,9360	0,9400	0,9000	39 375	35 491	25.06.2025
OPONEO.PL (OPN)	90,4000	-0,66%	91,0000	91,0000	89,4000	1 065	96 074	25.06.2025
OPTEAM (OPM)	3,9000	0,52%	3,8800	3,9000	3,8800	183	710	25.06.2025
ORANGEPL (OPL)	9,0200	0,78%	8,9000	9,0580	8,7700	1 044 726	9 362 889	25.06.2025
ORCOGROUP (OPG)	4,4000	-4,35%	4,4000	4,4000	4,4000	250	1 100	25.06.2025
ORZBIALY (OBL)	37,0000	0,00%	37,0000	37,0000	37,0000	500	18 500	25.06.2025
OTLOG (OTS)	15,6800	4,12%	15,0600	15,6800	15,0600	1 581	24 100	25.06.2025
OTMUCHOW (OTM)	5,1000	2,00%	5,1000	5,1000	4,9500	301	1 492	25.06.2025
PAMAPOL (PMP)	2,6000	1,17%	2,5600	2,6000	2,5500	2 515	6 414	25.06.2025
PANOVA (NVA)	15,3000	2,68%	15,0000	15,3000	15,0000	78	1 173	25.06.2025
PASSUS (PAS)	50,0000	6,84%	47,0000	51,0000	47,0000	10 654	526 829	25.06.2025
PATENTUS (PAT)	3,7700	0,27%	3,7500	3,8200	3,7100	3 822	14 332	25.06.2025
PBG	0,0180	-	-	-	-	-	-	25.06.2025
PBSFINANSE (PBF)	0,7000	-	-	-	-	-	-	25.06.2025
PCCEXOL (PCX)	2,6900	1,51%	2,6500	2,7000	2,6500	19 307	51 968	25.06.2025
PCCROKITA (PCR)	67,5000	0,00%	67,7000	67,7000	67,4000	3 638	245 672	25.06.2025
PCFGROUP (PCF)	5,2200	-5,26%	5,6100	5,7100	5,0900	150 762	805 036	25.06.2025
PEKABEX (PBX)	18,3500	0,27%	18,5000	18,5500	18,0000	2 870	52 364	25.06.2025
Reklama
PEKAO (PEO)	177,2500	-2,13%	180,0000	180,0000	176,2500	520 811	92 371 323	25.06.2025	Reklama
PEPCO (PCO)	20,0000	0,00%	20,1300	20,5700	19,9600	2 296 326	46 353 292	25.06.2025
PEPEES (PPS)	0,8350	-0,60%	0,8350	0,8350	0,8350	1 404	1 172	25.06.2025
PGE	11,2050	3,03%	10,8750	11,3900	10,8550	4 440 053	49 627 727	25.06.2025
PGFGROUP (PGV)	0,6740	-	-	-	-	-	-	25.06.2025
PHARMENA (PHR)	3,3600	-0,30%	3,3600	3,3700	3,1300	2 289	7 388	25.06.2025
PHN	10,4000	0,00%	10,4000	10,4000	10,3500	92	952	25.06.2025
PHOTON (PEN)	3,2400	-1,52%	3,2400	3,2800	3,2300	2 841	9 225	25.06.2025
PKNORLEN (PKN)	81,9700	-0,65%	82,6000	83,5000	81,2600	2 645 897	217 387 175	25.06.2025
PKOBP (PKO)	71,1000	-2,20%	72,4600	72,5000	70,7400	2 660 352	189 502 672	25.06.2025
PKPCARGO (PKP)	15,8700	-0,13%	15,9400	16,0000	15,7700	81 453	1 296 592	25.06.2025
PLAYWAY (PLW)	315,0000	-1,72%	320,5000	322,5000	297,5000	5 214	1 612 951	25.06.2025
PLAZACNTR (PLZ)	2,5200	0,40%	2,4300	2,5200	2,4300	771	1 895	25.06.2025
PMPG (PGM)	2,4700	0,41%	2,4700	2,4700	2,4700	2	5	25.06.2025
POLENERGIA (PEP)	60,0000	1,35%	59,6000	61,0000	59,2000	6 735	404 630	25.06.2025
POLICE (PCE)	9,0000	-1,10%	9,1000	9,1000	8,9400	291	2 609	25.06.2025
POLIMEXMS (PXM)	4,7650	-2,26%	4,9150	4,9350	4,7650	346 304	1 680 753	25.06.2025
POLTREG (PTG)	32,7000	1,55%	31,8000	32,7000	31,8000	1 219	38 975	25.06.2025
POLWAX (PWX)	1,3350	-0,37%	1,3500	1,3500	1,3000	4 836	6 446	25.06.2025
PRAGMAINK (PRI)	3,3600	-0,59%	3,3600	3,3600	3,3600	425	1 428	25.06.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	25.06.2025
PROCHEM (PRM)	22,4000	2,75%	23,7000	23,7000	22,0000	141	3 107	25.06.2025
PROJPRZEM (PJP)	16,5500	-0,30%	16,6000	16,6000	16,5500	60	996	25.06.2025
PROTEKTOR (PRT)	1,7350	-	-	-	-	-	-	25.06.2025
PTWP (PTW)	99,5000	9,94%	90,5000	100,0000	90,5000	2 352	221 075	25.06.2025
PULAWY (ZAP)	49,4000	-2,37%	50,6000	50,8000	49,2000	960	47 969	25.06.2025
PURE (PUR)	5,4950	2,23%	5,3750	5,6700	5,3700	29 932	164 452	25.06.2025
PZU	61,4000	0,43%	61,1400	61,5800	60,9000	1 285 713	78 763 142	25.06.2025
QUANTUM (QNT)	24,4000	0,00%	24,4000	24,4000	24,4000	4	98	25.06.2025
QUERCUS (QRS)	10,6500	-0,93%	10,5000	10,7500	10,4500	7 888	83 587	25.06.2025
RAEN (RAE)	0,3045	-1,46%	0,3130	0,3140	0,2990	48 928	15 051	25.06.2025
RAFAKO (RFK)	0,2040	-3,09%	0,2145	0,2225	0,1986	5 037 193	1 048 758	25.06.2025
RAFAMET (RAF)	83,0000	-0,60%	83,5000	85,5000	80,0000	2 858	236 358	25.06.2025
RAINBOW (RBW)	135,8000	1,95%	133,8000	137,7000	132,1000	87 418	11 841 509	25.06.2025
RANKPROGR (RNK)	3,6650	0,14%	3,6600	3,6800	3,6600	5 630	20 609	25.06.2025
RAWLPLUG (RWL)	16,9000	2,42%	16,5000	16,9000	16,5000	3	50	25.06.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	25.06.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	25.06.2025
REINHOLD (RHD)	0,0550	-23,08%	0,0550	0,0550	0,0550	1 400	77	25.06.2025
REINO (RNC)	1,0400	0,00%	1,0400	1,0400	1,0400	2	2	25.06.2025
RELPOL (RLP)	5,2000	0,00%	5,1800	5,2000	5,1400	2 132	10 960	25.06.2025
REMAK (RMK)	13,8000	0,73%	13,7000	13,8000	13,4000	2 449	33 481	25.06.2025
RENDER (RND)	114,0000	2,70%	111,0000	114,0000	105,5000	421	46 886	25.06.2025
ROPCZYCE (RPC)	25,6000	1,59%	25,2000	25,6000	25,1000	175	4 426	25.06.2025
RYVU (RVU)	31,5500	4,13%	30,6000	31,7000	30,6000	53 554	1 672 156	25.06.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	25.06.2025
SANOK (SNK)	22,6000	0,44%	22,5000	22,8000	22,4000	1 206	27 024	25.06.2025
SANPL (SPL)	467,3000	-1,25%	473,2000	473,2000	464,2000	44 246	20 665 477	25.06.2025
SANTANDER (SAN)	29,3000	-3,25%	30,4000	30,5900	29,3000	539	16 038	25.06.2025
SANWIL (SNW)	1,2550	-1,57%	1,2900	1,2900	1,2500	16 622	20 993	25.06.2025
SCPFL (SCP)	150,0000	0,00%	152,8000	153,4000	149,0000	1 324	200 121	25.06.2025
SECOGROUP (SWG)	30,0000	3,45%	29,6000	30,0000	29,0000	135	3 976	25.06.2025
SEKO (SEK)	8,7000	0,46%	8,6600	8,8000	8,5400	9 108	79 535	25.06.2025
SELENAFM (SEL)	37,1000	-0,27%	36,8000	37,1000	36,8000	1 165	42 873	25.06.2025
SELVITA (SLV)	29,5000	2,79%	29,0000	29,6000	28,7000	37 431	1 097 615	25.06.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	25.06.2025
SFINKS (SFS)	0,4860	1,25%	0,4800	0,4860	0,4640	57 352	27 436	25.06.2025
SHOPER (SHO)	49,9000	2,89%	49,2000	50,0000	48,5000	1 835	90 689	25.06.2025
SILVAIR-REGS (SVRS)	5,8000	0,87%	5,9000	5,9000	5,6000	703	4 030	25.06.2025
SILVANO (SFG)	5,6600	5,60%	5,3400	5,6800	5,3400	1 350	7 273	25.06.2025
SIMFABRIC (SIM)	1,6720	-0,24%	1,6220	1,6820	1,6200	6 883	11 215	25.06.2025
SKARBIEC (SKH)	27,1000	-0,37%	27,2000	27,8000	26,7000	3 472	93 714	25.06.2025
SKYLINE (SKL)	1,5800	-	-	-	-	-	-	25.06.2025
SNIEZKA (SKA)	85,2000	2,40%	83,2000	85,4000	83,2000	560	47 703	25.06.2025
SOHODEV (SHD)	0,3520	-7,85%	0,3520	0,3520	0,3520	13	5	25.06.2025
SONEL (SON)	16,3000	-0,31%	16,0000	16,4000	15,9500	4 025	64 850	25.06.2025
SOPHARMA (SPH)	13,9000	-9,15%	15,3000	15,3000	13,9000	78	1 156	25.06.2025
SPYROSOFT (SPR)	592,0000	1,72%	586,0000	596,0000	586,0000	412	242 796	25.06.2025
STALEXP (STX)	3,0150	-0,82%	3,0350	3,0400	3,0000	50 025	150 921	25.06.2025
STALPROD (STP)	242,0000	0,00%	240,0000	243,0000	239,0000	597	143 927	25.06.2025
Reklama
STALPROFI (STF)	8,4400	-0,24%	8,4600	8,5000	8,3600	4 709	39 865	25.06.2025	Reklama
STAPORKOW (ZUK)	3,3200	2,47%	3,2400	3,3200	3,2200	3 342	10 838	25.06.2025
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	25.06.2025
SUNEX (SNX)	7,1100	1,57%	7,0000	7,1200	6,8800	10 028	70 211	25.06.2025
SYGNITY (SGN)	116,5000	0,43%	117,5000	119,0000	116,0000	2 766	325 240	25.06.2025
SYNEKTIK (SNT)	214,0000	1,71%	210,2000	217,6000	209,6000	11 995	2 565 658	25.06.2025
TALEX (TLX)	21,0000	-3,67%	19,7000	21,0000	19,7000	610	12 297	25.06.2025
TARCZYNSKI (TAR)	124,5000	2,89%	121,0000	124,5000	119,0000	642	78 757	25.06.2025
TATRY (TMR)	95,0000	-	-	-	-	-	-	25.06.2025
TAURONPE (TPE)	8,1740	0,15%	8,1620	8,4680	8,0520	3 066 813	25 286 151	25.06.2025
TBULL (TBL)	3,9800	1,02%	3,9800	3,9800	3,9800	24	96	25.06.2025
TENDERHUT (THG)	5,8600	-2,01%	5,8600	5,8600	5,8600	190	1 113	25.06.2025
TERMOREX (TRR)	0,7200	-0,69%	0,7250	0,7250	0,7200	1 061	764	25.06.2025
TESGAS (TSG)	2,4900	1,22%	2,4900	2,4900	2,4900	12	30	25.06.2025
TEXT (TXT)	54,3500	-0,46%	54,5000	54,8500	54,0000	31 650	1 719 388	25.06.2025
TORPOL (TOR)	37,5000	1,08%	37,1000	37,6500	36,9500	5 218	193 972	25.06.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	25.06.2025
TOYA (TOA)	8,4800	2,29%	8,2600	8,5000	8,2600	75 575	636 290	25.06.2025
TRAKCJA (TRK)	2,1350	-1,61%	2,1700	2,1950	2,1150	48 493	104 246	25.06.2025
TRANSPOL (TRN)	4,3000	0,70%	4,2800	4,3400	4,1600	43 656	185 994	25.06.2025
TRITON (TRI)	2,7600	-	-	-	-	-	-	25.06.2025
TSGAMES (TEN)	83,8000	1,45%	82,6000	84,1000	81,9000	44 561	3 712 169	25.06.2025
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	6	363	25.06.2025
ULTGAMES (ULG)	11,1500	2,29%	11,3000	11,3000	10,6500	9 175	99 650	25.06.2025
UNFOLD (UNF)	1,0400	-7,14%	1,0400	1,0400	1,0400	1 000	1 040	25.06.2025
UNIBEP (UNI)	10,3000	0,00%	10,3000	10,4000	10,3000	1 880	19 469	25.06.2025
UNICREDIT (UCG)	242,0000	-	-	-	-	-	-	25.06.2025
UNIMA (U2K)	7,4000	-2,12%	7,5000	7,5000	7,4000	2 975	22 281	25.06.2025
UNIMOT (UNT)	142,4000	0,99%	140,0000	143,0000	140,0000	461	65 478	25.06.2025
URTESTE (URT)	53,8000	-0,37%	55,0000	56,6000	53,8000	549	29 688	25.06.2025
VERCOM (VRC)	120,0000	0,84%	119,0000	120,0000	118,0000	1 042	123 946	25.06.2025
VIGOPHOTN (VGO)	504,0000	0,00%	510,0000	518,0000	502,0000	116	59 158	25.06.2025
VINDEXUS (VIN)	11,1500	1,36%	10,9500	11,1500	10,8000	7 241	79 323	25.06.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	25.06.2025
VIVID (VVD)	0,5260	2,73%	0,5100	0,5260	0,5100	5 161	2 667	25.06.2025
VOTUM (VOT)	45,1500	0,44%	44,9500	45,2000	44,7500	11 845	533 207	25.06.2025
VOXEL (VOX)	153,8000	1,18%	152,0000	158,8000	152,0000	4 043	625 070	25.06.2025
VRG	3,7300	-1,32%	3,6900	3,7700	3,6900	10 744	39 874	25.06.2025
WARIMPEX (WXF)	2,7800	3,35%	2,7000	2,7800	2,7000	6 337	17 413	25.06.2025
WASKO (WAS)	1,8600	0,00%	1,8450	1,8650	1,8450	3 303	6 115	25.06.2025
WAWEL (WWL)	676,0000	-0,29%	676,0000	678,0000	668,0000	44	29 562	25.06.2025
WIELTON (WLT)	6,0600	-1,14%	6,1300	6,1400	6,0300	56 380	343 144	25.06.2025
WIKANA (WIK)	6,6000	0,00%	6,6000	6,6000	6,6000	50	330	25.06.2025
WINVEST (WIS)	0,4080	-8,93%	0,4080	0,4080	0,4080	6 127	2 500	25.06.2025
WIRTUALNA (WPL)	81,5000	4,49%	79,4000	82,9000	79,2000	12 118	984 480	25.06.2025
WITTCHEN (WTN)	18,8200	4,79%	18,0000	18,8800	17,9200	15 999	292 920	25.06.2025
XPLUS (XPL)	3,5000	0,86%	3,4700	3,5300	3,4100	2 907	10 151	25.06.2025
XTPL (XTP)	85,0000	1,07%	84,1000	93,0000	83,0000	7 852	694 956	25.06.2025
XTRADEBDM (XTB)	79,6600	2,73%	77,6000	80,2200	77,5200	534 477	42 218 100	25.06.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	25.06.2025
ZABKA (ZAB)	21,7500	1,30%	21,4700	21,8200	21,4300	856 738	18 601 288	25.06.2025
ZAMET (ZMT)	0,8420	0,24%	0,8400	0,8500	0,8400	9 904	8 333	25.06.2025
ZEPAK (ZEP)	30,0000	2,39%	29,6000	30,2000	29,3500	20 775	619 659	25.06.2025
ZREMB (ZRE)	7,2300	-0,55%	7,3600	7,3600	7,1000	3 372	24 318	25.06.2025
ZUE	9,1400	0,44%	9,1000	9,1600	9,0000	907	8 241	25.06.2025

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.