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	104 691,71	0,93%	104 371,07	105 095,53	104 083,94	103 728,06	2 126 138 784	30.06.2025
WIG20	2 845,37	1,06%	2 832,22	2 859,84	2 823,80	2 815,66	1 708 844 965	30.06.2025
WIG30	3 697,59	1,02%	3 685,98	3 716,00	3 673,04	3 660,25	1 879 395 254	30.06.2025
mWIG40	7 978,82	0,84%	7 951,13	7 997,29	7 944,41	7 912,16	339 837 265	30.06.2025
sWIG80	28 794,99	-0,02%	28 799,44	28 805,32	28 641,97	28 800,27	60 984 153	30.06.2025
WIG-BANKI	16 431,56	1,98%	16 264,51	16 477,38	16 172,16	16 112,52	620 759 163	30.06.2025
WIG-BUDOW	8 248,40	0,05%	8 318,05	8 356,51	8 233,82	8 244,44	26 507 803	30.06.2025
WIG-CHEMIA	9 288,45	2,92%	9 134,12	9 507,55	9 134,12	9 024,80	6 774 276	30.06.2025
WIG-ENERG	4 354,43	1,49%	4 317,14	4 370,96	4 317,14	4 290,53	75 961 681	30.06.2025
WIG-INFO	9 753,56	2,19%	9 585,44	9 754,11	9 530,71	9 544,49	39 664 751	30.06.2025
WIG-MEDIA	7 190,52	-0,29%	7 285,63	7 296,94	7 162,67	7 211,57	2 166 493	30.06.2025
WIG-NRCHOM	5 304,20	-0,92%	5 390,22	5 392,37	5 283,76	5 353,41	6 004 625	30.06.2025
WIG-PALIWA	8 987,06	0,59%	8 978,97	9 064,67	8 918,35	8 934,00	225 579 011	30.06.2025
WIG-Poland	109 407,90	0,93%	108 963,95	109 739,56	108 963,95	108 401,67	2 090 859 347	30.06.2025
WIG-SPOZYW	3 093,36	-0,32%	3 119,03	3 119,87	3 077,13	3 103,22	1 157 850	30.06.2025
WIG20lev	562,82	2,07%	557,67	568,49	554,37	551,42	1 708 844 965	30.06.2025
WIG20short	2 951,89	-0,97%	2 965,81	2 974,72	2 936,57	2 980,73	1 708 844 965	30.06.2025
GPWB-B1Y3Y	1 258,36	0,06%	1 258,32	1 258,36	1 258,32	1 257,56	-	30.06.2025
GPWB-B1Y4Y	1 261,97	0,07%	1 262,17	1 262,17	1 261,97	1 261,05	-	30.06.2025
GPWB-B1Y5Y	1 266,46	0,09%	1 266,79	1 266,79	1 266,46	1 265,32	-	30.06.2025
GPWB-B3Y5Y	1 277,30	0,11%	1 277,89	1 277,89	1 277,30	1 275,88	-	30.06.2025
GPWB-B5Y	1 267,47	0,16%	1 268,80	1 268,80	1 267,47	1 265,49	-	30.06.2025
GPWB-BWZ	1 267,04	0,03%	1 266,76	1 267,04	1 266,76	1 266,62	-	30.06.2025
INNOVATOR	1 735,70	0,30%	1 740,65	1 740,65	1 735,70	1 730,50	421 143 569	30.06.2025
mWIG40dvp	151,03	0,33%	151,03	151,03	151,03	150,53	339 837 265	30.06.2025
mWIG40TR	12 288,45	0,85%	12 245,97	12 316,89	12 235,45	12 185,01	339 837 265	30.06.2025
mWIG40TRlv	19 245,31	1,66%	19 113,31	19 333,68	19 080,62	18 931,45	339 837 265	30.06.2025
mWIG40TRsh	2 340,18	-0,77%	2 348,40	2 350,44	2 334,68	2 358,32	339 837 265	30.06.2025
sWIG80dvp	553,57	4,64%	553,57	553,57	553,57	529,02	60 984 153	30.06.2025
sWIG80TR	44 383,75	0,07%	44 390,62	44 399,68	44 147,90	44 354,07	60 984 153	30.06.2025
WIG140	2 030,96	0,94%	2 024,73	2 039,01	2 019,00	2 012,03	2 109 666 383	30.06.2025
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 708 844 965	30.06.2025
WIG20TR	6 108,37	1,05%	6 080,15	6 139,45	6 062,07	6 044,60	1 708 844 965	30.06.2025
WIG20TRlev	5 164,72	2,07%	5 117,47	5 216,75	5 087,20	5 059,97	1 708 844 965	30.06.2025
WIG20TRsht	2 766,86	-0,98%	2 779,90	2 788,26	2 752,49	2 794,11	1 708 844 965	30.06.2025
WIG30TR	7 792,55	1,02%	7 768,09	7 831,35	7 740,81	7 713,85	1 879 395 254	30.06.2025
WIG-CEE	2 452,76	1,57%	2 430,58	2 452,76	2 430,58	2 414,81	1 585 563	30.06.2025
WIGdiv	2 335,71	0,15%	2 342,47	2 345,49	2 329,92	2 332,31	381 911 690	30.06.2025
WIGdivplus	2 134,23	0,48%	2 132,74	2 141,78	2 121,86	2 123,95	786 178 418	30.06.2025
WIG.GAMES	18 330,89	0,86%	18 248,13	18 546,98	18 248,13	18 174,59	90 492 392	30.06.2025
WIG-GORNIC	4 256,57	-0,10%	4 309,97	4 318,02	4 245,07	4 260,88	68 125 550	30.06.2025
WIG-GRY	23 743,60	1,71%	23 580,89	24 164,67	23 580,89	23 343,60	93 106 983	30.06.2025
WIGind	17 259,41	0,28%	17 247,71	17 366,29	17 201,86	17 210,71	23 873 195	30.06.2025
WIG-LEKI	3 355,24	2,11%	3 313,35	3 372,42	3 297,64	3 285,97	1 961 607	30.06.2025
WIGmed	18 336,61	-0,95%	18 555,14	18 674,92	18 288,06	18 512,38	78 060 435	30.06.2025
WIG-MOTO	8 445,31	-0,51%	8 503,71	8 529,13	8 396,93	8 488,60	9 098 620	30.06.2025
WIG.MS-BAS	17 057,34	0,88%	17 042,00	17 187,87	17 005,54	16 907,85	139 354 131	30.06.2025
WIG.MS-ECM	8 847,15	0,83%	8 838,81	8 899,52	8 793,49	8 774,56	363 054 110	30.06.2025
WIG.MS-FIN	19 996,37	1,78%	19 764,03	20 046,72	19 682,05	19 646,93	648 255 146	30.06.2025
WIG-ODZIEZ	11 271,92	-0,69%	11 302,46	11 432,42	11 182,15	11 349,68	202 134 192	30.06.2025
WIGtechTR	18 669,63	0,21%	18 664,28	18 780,03	18 580,88	18 630,28	196 569 604	30.06.2025
WIG-Ukrain	588,72	1,12%	591,56	591,56	585,49	582,19	854 392	30.06.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5900	0,39%	2,5500	2,6000	2,5400	3 002	7 663	30.06.2025	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	6	5	30.06.2025
11BIT (11B)	211,4000	-0,94%	214,0000	215,8000	210,8000	11 842	2 521 017	30.06.2025
3RGAMES (3RG)	0,8320	1,22%	0,8220	0,8380	0,8040	58 201	47 876	30.06.2025
4MASS (4MS)	4,3350	-0,57%	4,3700	4,4000	4,3000	25 140	109 345	30.06.2025
ABPL (ABE)	97,0000	-2,12%	99,1000	99,7000	97,0000	2 510	246 064	30.06.2025
ACAUTOGAZ (ACG)	29,6000	-1,33%	30,0000	30,0000	29,6000	3 124	93 461	30.06.2025
ACTION (ACT)	23,4500	0,21%	23,4500	23,5000	23,2000	4 826	112 839	30.06.2025
ADIUVO (ADV)	0,9160	-0,22%	0,9180	0,9280	0,8900	32 819	29 818	30.06.2025
AGORA (AGO)	9,8000	0,20%	9,9000	9,9000	9,7000	129 407	1 256 107	30.06.2025
AGROTON (AGT)	4,8400	-1,02%	4,9000	4,9000	4,5100	6 288	28 905	30.06.2025
AIGAMES (ALG)	0,9400	-1,67%	0,9220	0,9400	0,9200	646	596	30.06.2025
AILLERON (ALL)	19,7000	2,39%	19,4000	19,9000	19,4000	13 989	275 737	30.06.2025
AIRWAY (AWM)	0,4200	-14,20%	0,4895	0,5060	0,4020	4 963 698	2 208 930	30.06.2025
ALIOR (ALR)	94,6000	1,98%	93,2000	95,9200	93,2000	848 313	80 387 204	30.06.2025
ALLEGRO (ALE)	34,5900	2,13%	34,1100	35,0000	34,0850	5 947 842	205 790 364	30.06.2025
ALTA (AAT)	2,0000	-1,96%	2,0300	2,0400	2,0000	22 285	44 719	30.06.2025
ALTUSTFI (ALI)	2,1600	0,00%	2,1800	2,1800	2,1600	31	68	30.06.2025
AMBRA (AMB)	21,0500	0,24%	21,0500	21,4000	21,0000	4 050	86 036	30.06.2025
AMICA (AMC)	58,7000	-1,34%	59,6000	59,6000	58,6000	1 225	72 426	30.06.2025
AMPLI (APL)	0,9050	-7,18%	0,9050	0,9050	0,9050	2 771	2 508	30.06.2025
AMREST (EAT)	15,7600	0,00%	15,9000	15,9200	15,7000	65 093	1 029 517	30.06.2025
ANSWEAR (ANR)	28,6500	-1,21%	29,1500	29,4000	28,3000	7 972	229 280	30.06.2025
APATOR (APT)	20,0000	0,10%	19,5600	20,0000	19,5600	9 946	196 991	30.06.2025
APLISENS (APN)	18,7000	-0,27%	18,7000	18,7000	18,6000	163	3 048	30.06.2025
APSENERGY (APE)	3,2400	1,57%	3,0900	3,2400	3,0200	4 070	12 660	30.06.2025
ARCHICOM (ARH)	43,6000	1,40%	44,1000	44,1000	42,6000	1 868	81 438	30.06.2025
ARCTIC (ATC)	10,8000	-0,55%	10,9000	11,0000	10,7200	80 976	881 599	30.06.2025
ARLEN (ARL)	36,4000	-1,62%	37,0000	37,3950	36,4000	83 973	3 080 473	30.06.2025
ARTIFEX (ART)	15,4000	1,32%	15,2000	15,5000	15,1000	5 502	84 403	30.06.2025
ASBIS (ASB)	24,5400	-1,45%	24,9000	24,9600	24,5000	75 455	1 862 867	30.06.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	30.06.2025
ASSECOBS (ABS)	88,0000	2,33%	85,0000	88,0000	82,4000	2 464	208 720	30.06.2025
ASSECOPOL (ACP)	202,2000	3,06%	197,9000	203,0000	194,8000	109 122	21 911 788	30.06.2025
ASSECOSEE (ASE)	79,5000	0,76%	78,0000	80,7000	78,0000	8 295	659 664	30.06.2025
ASTARTA (AST)	59,9000	1,53%	59,5000	60,2000	59,5000	7 556	451 727	30.06.2025
ATAL (1AT)	64,4000	-0,77%	64,1000	65,6000	64,1000	8 913	578 130	30.06.2025
ATENDE (ATD)	3,2800	-0,30%	3,2900	3,2900	3,2000	4 088	13 178	30.06.2025
ATLANTAPL (ATP)	16,2000	-	-	-	-	-	-	30.06.2025
ATLANTIS (ATS)	2,2300	0,00%	2,1200	2,2300	2,1200	1 409	2 987	30.06.2025
ATMGRUPA (ATG)	3,7900	0,26%	3,7900	3,8000	3,7600	7 344	27 784	30.06.2025
ATREM (ATR)	35,4000	-1,94%	36,1000	36,1000	34,3000	6 825	239 831	30.06.2025
AUTOPARTN (APR)	20,6000	1,98%	20,3500	20,9000	20,2500	102 110	2 105 263	30.06.2025
BBIDEV (BBD)	5,1500	-2,83%	5,1500	5,1500	5,1500	102	525	30.06.2025
BENEFIT (BFT)	3 170,0000	2,26%	3 130,0000	3 225,0000	3 095,0000	26 385	84 182 685	30.06.2025
BEST (BST)	24,8000	-0,80%	25,0000	25,0000	24,8000	356	8 891	30.06.2025
BETACOM (BCM)	4,6200	-2,12%	4,7200	4,7200	4,6200	206	958	30.06.2025
BIGCHEESE (BCS)	13,2800	3,43%	13,0600	13,4400	12,7000	2 594	33 758	30.06.2025
BIOCELTIX (BCX)	104,0000	0,58%	103,0000	104,2000	101,0000	7 671	787 982	30.06.2025
BIOMAXIMA (BMX)	14,7000	2,80%	14,3500	14,7000	14,3000	14 372	208 681	30.06.2025
BIOMEDLUB (BML)	5,2500	4,58%	5,0000	5,2700	5,0000	161 766	839 121	30.06.2025
BIOPLANET (BIP)	18,5000	-2,63%	18,9000	18,9000	18,5000	12	223	30.06.2025
BIOTON (BIO)	4,0800	-1,45%	4,1800	4,1800	4,0700	31 515	129 156	30.06.2025
BLOOBER (BLO)	28,5500	-2,39%	29,4000	29,4000	27,7500	23 046	655 387	30.06.2025
BNPPPL (BNP)	106,5000	0,47%	106,0000	107,5000	105,0000	16 534	1 757 631	30.06.2025
BOGDANKA (LWB)	23,4500	1,96%	23,0500	23,7000	23,0000	23 195	542 000	30.06.2025
BOOMBIT (BBT)	6,8800	-0,58%	6,9000	6,9000	6,8000	1 719	11 779	30.06.2025
BORYSZEW (BRS)	6,6600	-1,77%	6,6000	6,7000	6,3400	576 201	3 748 718	30.06.2025
BOS	10,3600	1,57%	10,1400	10,4600	10,1000	13 831	141 752	30.06.2025
BOWIM (BOW)	4,7800	0,00%	4,7700	4,7800	4,7500	11 601	55 272	30.06.2025
BRAND24 (B24)	55,6000	-0,36%	55,0000	55,8000	54,0000	187	10 338	30.06.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	30.06.2025
BUDIMEX (BDX)	557,2000	0,11%	560,0000	567,6000	556,4000	35 375	19 798 939	30.06.2025
BUMECH (BMC)	8,3500	-0,24%	8,4400	8,4400	8,3300	3 121	26 130	30.06.2025
CAPITAL (CPA)	0,2200	-5,17%	0,2200	0,2200	0,2200	2 000	440	30.06.2025
CAPITEA (CAP)	0,4665	0,43%	0,4700	0,4715	0,4590	170 190	78 730	30.06.2025
CAPTORTX (CTX)	33,7000	3,06%	32,9000	33,8000	32,8000	12 489	417 457	30.06.2025
CASPAR (CSR)	5,8000	3,57%	5,5000	5,8000	5,5000	1 978	10 880	30.06.2025
CAVATINA (CAV)	16,0500	-0,93%	16,2000	16,2000	16,0500	92	1 478	30.06.2025
CCC	204,5000	0,94%	205,3000	208,9000	203,7000	510 005	105 021 635	30.06.2025
Reklama
CCENERGY (CCE)	0,2800	-15,15%	0,2800	0,2800	0,2800	2 000	560	30.06.2025	Reklama
CDPROJEKT (CDR)	280,8000	2,00%	276,0000	286,6000	276,0000	301 069	85 134 687	30.06.2025
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	30.06.2025
CELTIC (CPD)	5,2400	0,77%	5,1000	5,3000	4,9000	20 527	105 105	30.06.2025
CEZ	210,8000	2,83%	202,4000	210,8000	202,4000	348	72 269	30.06.2025
CFI	0,1660	0,00%	0,1660	0,1660	0,1660	9 059	1 504	30.06.2025
CIGAMES (CIG)	2,2500	0,00%	2,2500	2,2500	2,2000	159 134	354 370	30.06.2025
CITYSERV (CTS)	6,1000	0,00%	6,1000	6,1000	6,1000	300	1 830	30.06.2025
CLNPHARMA (CLN)	23,0000	2,68%	22,4000	23,2000	22,4000	21 881	499 889	30.06.2025
CLOUD (CLD)	47,5000	-0,84%	47,9000	47,9000	47,5000	42	2 010	30.06.2025
COALENERG (CLE)	1,8100	-1,09%	1,8500	1,8500	1,7450	122 788	218 708	30.06.2025
COGNOR (COG)	7,5800	1,61%	7,4750	7,5950	7,3500	38 747	290 320	30.06.2025
COLUMBUS (CLC)	7,5900	-0,13%	7,5700	7,6300	7,4200	77 267	581 151	30.06.2025
COMP (CMP)	241,0000	0,84%	236,0000	241,0000	232,0000	2 304	549 277	30.06.2025
COMPERIA (CPL)	4,6000	-4,17%	4,8000	4,8000	4,6000	421	1 941	30.06.2025
COMPREMUM (CPR)	1,0300	9,34%	0,9400	1,0400	0,9400	66 584	65 990	30.06.2025
CORMAY (CRM)	0,5200	0,39%	0,5180	0,5200	0,5160	15 445	8 011	30.06.2025
CPIEUROPE (CPI)	78,4500	-	-	-	-	-	-	30.06.2025
CREEPYJAR (CRJ)	454,0000	0,00%	455,0000	459,0000	446,0000	481	218 771	30.06.2025
CREOTECH (CRI)	288,5000	1,23%	285,0000	290,0000	285,0000	2 064	596 310	30.06.2025
CYBERFLKS (CBF)	169,6000	0,36%	169,0000	170,0000	165,0000	7 929	1 330 481	30.06.2025
CYFRPLSAT (CPS)	17,6350	-0,31%	17,7100	18,0000	17,2350	837 251	14 696 496	30.06.2025
CZTOREBKA (CZT)	0,4600	-	-	-	-	-	-	30.06.2025
DADELO (DAD)	37,5000	-6,25%	40,0000	40,0000	37,3000	53 556	2 033 875	30.06.2025
DATAWALK (DAT)	114,5000	2,05%	112,9600	118,0000	112,2000	13 613	1 578 119	30.06.2025
DBENERGY (DBE)	12,5000	0,00%	12,0000	12,5000	12,0000	74	915	30.06.2025
DEBICA (DBC)	83,2000	0,24%	82,6000	83,4000	82,6000	1 358	112 423	30.06.2025
DECORA (DCR)	77,6000	1,04%	76,0000	78,0000	75,6000	1 242	96 105	30.06.2025
DEKPOL (DEK)	63,0000	1,29%	62,8000	63,0000	62,0000	1 903	119 041	30.06.2025
DELKO (DEL)	6,7000	0,60%	6,6800	6,7600	6,6000	4 337	29 108	30.06.2025
DEVELIA (DVL)	7,7000	1,05%	7,8500	7,8800	7,6200	125 206	968 885	30.06.2025
DGA	16,1000	-4,45%	16,1000	16,1000	16,1000	1	16	30.06.2025
DIAG (DIA)	167,2000	-1,53%	171,0000	171,5000	165,5500	143 519	24 218 605	30.06.2025
DIGITANET (DIG)	82,0000	-1,44%	83,1000	83,1000	80,2000	1 999	164 412	30.06.2025
DIGITREE (DTR)	14,7000	9,70%	13,4000	14,7000	13,4000	1 717	23 207	30.06.2025
DINOPL (DNP)	526,0000	0,80%	525,0000	530,0000	521,4000	147 612	77 713 638	30.06.2025
DMGROUP (DMG)	3,7500	0,81%	3,7200	3,7700	3,7000	6 247	23 403	30.06.2025
DOMDEV (DOM)	238,0000	-4,23%	248,0000	248,0000	237,0000	13 947	3 405 935	30.06.2025
DRAGOENT (DGE)	21,9000	-1,35%	21,8000	21,9000	21,8000	397	8 665	30.06.2025
ECBSA (ECB)	30,7500	-1,91%	31,3000	31,3000	30,4000	2 034	62 483	30.06.2025
ECHO (ECH)	4,9300	-0,20%	4,9700	4,9700	4,8600	11 631	57 225	30.06.2025
EDINVEST (EDI)	5,6200	-1,75%	5,7200	5,7200	5,6200	278	1 576	30.06.2025
EFEKT (EFK)	5,5000	3,77%	5,5000	5,5000	5,5000	200	1 100	30.06.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	30.06.2025
ELEKTROTI (ELT)	48,3500	-1,33%	49,1000	49,8000	47,8500	8 024	392 593	30.06.2025
ELKOP (EKP)	2,5100	-0,79%	2,4700	2,5100	2,4600	14 248	35 268	30.06.2025
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	30.06.2025
ENAP (ENP)	2,7600	-	-	-	-	-	-	30.06.2025
ENEA (ENA)	19,5600	1,19%	19,3300	19,8600	19,3300	546 349	10 726 620	30.06.2025
ENELMED (ENE)	19,8000	0,00%	19,7000	19,8000	19,3000	19	374	30.06.2025
ENERGA (ENG)	12,0400	0,33%	12,0000	12,0600	11,9000	25 529	306 027	30.06.2025
ENERGOINS (ENI)	2,1400	-0,47%	2,1500	2,1500	2,1100	4 244	8 976	30.06.2025
ENTER (ENT)	58,1000	3,01%	56,4000	58,2000	55,3000	6 207	353 092	30.06.2025
EQUNICO (EQU)	0,8200	0,24%	0,7760	0,8200	0,7760	12 676	10 094	30.06.2025
ERBUD (ERB)	35,0000	-0,28%	34,9500	35,4000	34,9500	1 008	35 338	30.06.2025
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	2	97	30.06.2025
ESOTIQ (EAH)	35,3000	2,92%	34,3000	35,4000	34,2000	1 726	59 880	30.06.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	30.06.2025
EUCO (EUC)	5,4600	-8,08%	6,0600	6,3600	5,4600	437 645	2 493 474	30.06.2025
EUROCASH (EUR)	8,6550	3,28%	8,5000	8,6850	8,4500	216 101	1 856 146	30.06.2025
EUROHOLD (EHG)	2,3200	0,00%	2,3200	2,3200	2,2400	7 433	16 657	30.06.2025
EUROTEL (ETL)	20,8000	-1,42%	21,0000	21,1000	20,8000	3 608	75 341	30.06.2025
FABRITY (FAB)	27,9000	1,09%	27,6000	27,9000	26,7000	5 672	155 472	30.06.2025
FASING (FSG)	11,8000	0,00%	11,8000	11,8000	11,8000	104	1 227	30.06.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	30.06.2025
FEERUM (FEE)	11,5000	0,00%	11,5000	11,5000	11,0500	1 964	21 766	30.06.2025
FERRO (FRO)	36,0000	-1,37%	36,8000	37,0000	34,5000	7 445	268 714	30.06.2025
FMG	115,5000	-7,60%	124,5000	124,5000	115,0000	335	38 956	30.06.2025
FON	0,9000	-	-	-	-	-	-	30.06.2025
FORTE SA (FTE)	29,4000	-0,34%	29,4000	29,4000	28,6000	3 594	104 966	30.06.2025
Reklama
GAMEOPS (GOP)	16,6800	-0,12%	16,7000	16,7000	16,1000	3 168	52 683	30.06.2025	Reklama
GAMFACTOR (GIF)	7,6000	-1,04%	7,6800	7,6800	7,4800	3 957	29 836	30.06.2025
GENOMTEC (GMT)	6,7500	-0,74%	6,7300	6,8800	6,6100	13 698	91 546	30.06.2025
GETIN (GTN)	0,8290	-0,72%	0,8380	0,8400	0,7620	1 720 503	1 413 327	30.06.2025
GIGROUP (GIG)	2,3300	-6,80%	2,3500	2,4900	2,3100	7 512	17 594	30.06.2025
GOBARTO (GOB)	25,1000	-3,09%	25,9000	25,9000	25,0000	630	15 831	30.06.2025
GPW	51,4500	1,48%	50,6500	51,7000	50,6500	45 909	2 358 027	30.06.2025
GREENX (GRX)	1,7600	2,33%	1,7210	1,7700	1,7210	454 691	798 621	30.06.2025
GRENEVIA (GEA)	2,5200	0,60%	2,5650	2,5700	2,5100	84 191	212 765	30.06.2025
GRODNO (GRN)	10,4500	1,95%	10,4000	10,4500	10,3500	750	7 772	30.06.2025
GRUPAAZOTY (ATT)	23,4000	4,37%	22,6000	24,1600	22,6000	261 261	6 171 387	30.06.2025
GRUPRACUJ (GPP)	63,5000	-0,16%	63,8000	64,4000	63,0000	19 096	1 214 945	30.06.2025
GTC	4,0700	1,50%	4,0000	4,0700	4,0000	2 419	9 709	30.06.2025
HANDLOWY (BHW)	119,4000	1,53%	118,2000	119,4000	117,8000	90 672	10 772 074	30.06.2025
HARPER (HRP)	6,0400	0,00%	6,0600	6,0600	5,8600	2 323	13 712	30.06.2025
HELIO (HEL)	26,9000	1,51%	26,4000	26,9000	26,4000	2 311	61 265	30.06.2025
HERKULES (HRS)	1,0550	-0,47%	1,0600	1,0600	1,0300	4 175	4 327	30.06.2025
HUUUGE-S144 (HUGE)	18,1000	0,56%	18,0000	18,1800	17,9000	12 557	226 581	30.06.2025
HYDROTOR (HDR)	21,0000	2,44%	21,3000	21,3000	20,6000	102	2 123	30.06.2025
IALBGR (IAG)	0,2750	0,00%	0,2660	0,2750	0,2660	2 190	583	30.06.2025
IBSM (IBS)	74,8000	-0,80%	73,4000	74,8000	73,4000	42	3 085	30.06.2025
IDMPL (IDM)	0,5950	-4,03%	0,6200	0,6350	0,5950	1 000	614	30.06.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	30.06.2025
IFIRMA (IFI)	26,5000	0,19%	26,4500	26,5000	26,3000	2 550	67 508	30.06.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	30.06.2025
IMCOMPANY (IMC)	30,3000	1,00%	30,8000	31,0000	30,0000	4 298	130 937	30.06.2025
IMMOBILE (GKI)	2,9400	1,03%	2,9100	2,9900	2,8700	25 448	74 462	30.06.2025
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,1500	889	1 093	30.06.2025
IMS	4,0000	-0,25%	3,9800	4,0000	3,9300	8 853	35 113	30.06.2025
INC	1,9600	3,16%	1,9600	1,9600	1,9550	427	837	30.06.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	30.06.2025
INGBSK (ING)	311,5000	0,97%	309,0000	312,0000	307,0000	21 785	6 760 906	30.06.2025
INPRO (INP)	7,2500	-0,68%	7,2500	7,3000	7,2500	4 822	35 160	30.06.2025
INSTALKRK (INK)	40,5000	-0,74%	40,8000	40,8000	39,8000	6 060	242 554	30.06.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	30.06.2025
INTERBUD (ITB)	2,1900	-3,10%	2,2500	2,2900	2,1600	37 087	82 916	30.06.2025
INTERCARS (CAR)	561,0000	-1,23%	568,0000	569,0000	556,0000	12 275	6 885 785	30.06.2025
INTERSPPL (IPO)	0,3890	3,73%	0,3840	0,3900	0,3750	10 138	3 858	30.06.2025
INTROL (INL)	7,0000	2,64%	6,8800	7,1000	6,8000	2 555	17 742	30.06.2025
IPOPEMA (IPE)	2,7000	-3,23%	2,7900	2,7900	2,6600	12 766	34 646	30.06.2025
IZOBLOK (IZB)	31,0000	-	-	-	-	-	-	30.06.2025
IZOLACJA (IZO)	3,8100	2,70%	3,7100	3,8900	3,7100	22 309	85 465	30.06.2025
IZOSTAL (IZS)	2,6600	1,14%	2,6500	2,6600	2,6200	2 667	7 051	30.06.2025
JRH	4,7000	-3,29%	4,9000	5,1600	4,7000	7 082	34 181	30.06.2025
JSW	21,4500	-1,47%	21,8000	22,2000	21,4500	327 254	7 156 544	30.06.2025
JWWINVEST (JWW)	2,8600	-1,72%	2,9400	2,9700	2,8600	405	1 166	30.06.2025
KCI	0,8500	0,47%	0,8500	0,8560	0,8380	6 142	5 220	30.06.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	30.06.2025
KERNEL (KER)	17,0000	-2,75%	17,7000	17,7000	16,8400	10 103	172 431	30.06.2025
KETY (KTY)	895,0000	-1,38%	907,0000	908,0000	890,5000	9 730	8 740 674	30.06.2025
KGHM (KGH)	128,9000	-0,08%	130,1000	131,0000	128,3000	458 871	59 409 677	30.06.2025
KGL	14,8000	0,00%	14,8000	14,8000	14,6000	362	5 313	30.06.2025
KINOPOL (KPL)	16,6500	-2,06%	16,9000	16,9000	16,5000	13 462	225 640	30.06.2025
KOGENERA (KGN)	57,3000	-1,21%	57,3000	58,0000	57,3000	4 013	231 055	30.06.2025
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	30.06.2025
KOMPUTRON (KOM)	6,3600	0,00%	6,3400	6,3600	6,1600	13 755	86 215	30.06.2025
KPPD (KPD)	27,2000	-	-	-	-	-	-	30.06.2025
KRAKCHEM (KCH)	0,9780	1,03%	0,9780	0,9780	0,9780	81	79	30.06.2025
KREDYTIN (KRI)	17,4000	-	-	-	-	-	-	30.06.2025
KRKA (KRK)	830,0000	1,97%	814,0000	830,0000	814,0000	151	123 626	30.06.2025
KRUK (KRU)	401,7000	-0,57%	405,6000	407,8000	400,7000	18 129	7 296 679	30.06.2025
KRVITAMIN (KVT)	9,6600	-0,82%	9,7000	9,7000	9,6600	63	609	30.06.2025
KSGAGRO (KSG)	2,9300	1,38%	2,9700	3,0200	2,9100	6 611	19 530	30.06.2025
LABOPRINT (LAB)	15,1000	-	-	-	-	-	-	30.06.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	30.06.2025
LARQ (LRQ)	1,7800	0,00%	1,8400	1,8400	1,7800	12	21	30.06.2025
LENA (LEN)	2,7500	-3,85%	2,8600	2,8700	2,7400	21 691	60 086	30.06.2025
LENTEX (LTX)	7,3800	0,82%	7,3200	7,3800	7,3200	8 223	60 681	30.06.2025
LESS (LES)	0,2480	-0,80%	0,2490	0,2490	0,2390	6 989	1 691	30.06.2025
LIBET (LBT)	1,3650	0,00%	1,3950	1,3950	1,3650	261	357	30.06.2025
Reklama
LOKUM (LKD)	21,7000	-0,46%	21,8000	21,8000	21,3000	54	1 161	30.06.2025	Reklama
LPP	14 670,0000	-1,54%	14 755,0000	14 950,0000	14 450,0000	6 393	94 147 255	30.06.2025
LSISOFT (LSI)	23,2000	-0,85%	23,4000	23,4000	22,6000	1 958	44 928	30.06.2025
LUBAWA (LBW)	9,0600	-1,09%	9,1800	9,2250	9,0100	271 733	2 478 613	30.06.2025
MABION (MAB)	9,8900	1,85%	9,9000	9,9600	9,7100	34 608	340 659	30.06.2025
MAKARONPL (MAK)	19,3400	1,79%	19,1000	19,4000	19,0800	3 188	61 502	30.06.2025
MANGATA (MGT)	70,8000	0,28%	70,6000	71,2000	69,8000	90	6 373	30.06.2025
MANYDEV (MAN)	0,7580	-	-	-	-	-	-	30.06.2025
MARVIPOL (MVP)	7,7600	0,52%	7,8200	7,8200	7,6400	5 998	46 314	30.06.2025
MAXCOM (MXC)	6,7800	-3,14%	7,0000	7,0000	6,6800	8 906	60 424	30.06.2025
MBANK (MBK)	798,0000	3,10%	772,0000	810,0000	772,0000	49 349	39 461 479	30.06.2025
MBWS (MBW)	13,0000	-	-	-	-	-	-	30.06.2025
MCI	27,2000	0,37%	27,3000	27,3000	27,0000	5 658	153 746	30.06.2025
MDIENERGIA (MDI)	1,1950	0,00%	1,2000	1,2200	1,1850	135	161	30.06.2025
MEDICALG (MDG)	24,8000	-2,55%	25,5000	26,0000	24,8000	10 634	268 253	30.06.2025
MEDINICE (ICE)	7,9700	1,53%	7,9800	7,9800	7,7300	12 385	97 359	30.06.2025
MEGARON (MEG)	7,0000	-	-	-	-	-	-	30.06.2025
MENNICA (MNC)	28,5000	1,79%	28,5000	28,5000	28,0000	1 487	42 300	30.06.2025
MERCATOR (MRC)	46,7000	2,19%	46,0000	46,7000	45,9000	20 614	957 683	30.06.2025
MERCOR (MCR)	24,9000	1,22%	25,0000	25,4000	24,5000	1 119	27 681	30.06.2025
MEXPOLSKA (MEX)	3,6100	0,28%	3,6100	3,6100	3,5500	1 100	3 905	30.06.2025
MFO	37,4000	-0,53%	37,6000	37,6000	36,6000	69	2 530	30.06.2025
MILKILAND (MLK)	1,8500	3,35%	1,8500	1,8500	1,8000	2 493	4 584	30.06.2025
MILLENNIUM (MIL)	14,3000	2,66%	14,0100	14,3000	13,9700	1 177 518	16 746 251	30.06.2025
MIRACULUM (MIR)	0,8380	0,24%	0,8300	0,8380	0,8200	216	178	30.06.2025
MIRBUD (MRB)	13,6500	-0,66%	13,9000	13,9800	13,6400	75 445	1 038 374	30.06.2025
MLPGROUP (MLG)	83,6000	-2,79%	86,0000	86,0000	82,2000	158	13 128	30.06.2025
MLSYSTEM (MLS)	17,3000	4,98%	16,5000	17,8200	16,5000	28 259	493 355	30.06.2025
MOBRUK (MBR)	280,0000	-2,44%	287,5000	288,0000	280,0000	3 685	1 051 233	30.06.2025
MOJ	1,3300	-5,00%	1,3300	1,3300	1,3300	7 000	9 310	30.06.2025
MOL	31,3000	0,90%	31,0200	31,5000	31,0200	14 184	445 308	30.06.2025
MOLECURE (MOC)	5,3800	1,70%	5,4200	5,5900	5,3700	38 604	211 200	30.06.2025
MONNARI (MON)	4,7900	0,21%	4,7000	4,7900	4,7000	4 870	23 021	30.06.2025
MOSTALPLC (MSP)	15,4500	-1,59%	15,7500	15,7500	15,1500	2 434	37 199	30.06.2025
MOSTALWAR (MSW)	7,9600	1,53%	7,8800	8,0000	7,8200	8 517	67 470	30.06.2025
MOSTALZAB (MSZ)	5,7300	-1,38%	5,8200	5,8200	5,6300	107 611	617 167	30.06.2025
MOVIEGAME (MOV)	15,1600	-3,44%	15,6400	15,6400	14,9200	4 857	73 527	30.06.2025
MURAPOL (MUR)	39,1000	-2,25%	39,3500	40,0000	39,1000	7 857	310 038	30.06.2025
MUZA (MZA)	13,3500	0,00%	13,3500	13,3500	13,2500	207	2 760	30.06.2025
MWTRADE (MWT)	3,4200	0,00%	3,4200	3,4200	3,4200	495	1 693	30.06.2025
NANOGROUP (NNG)	2,6000	-3,35%	2,7000	2,7500	2,5800	39 085	102 751	30.06.2025
NEUCA (NEU)	694,0000	0,00%	698,0000	710,0000	689,0000	7 532	5 252 429	30.06.2025
NEWAG (NWG)	73,0000	-1,35%	74,0000	75,0000	72,5000	3 276	241 073	30.06.2025
NEXITY (NXG)	1,6600	-2,35%	1,6600	1,8200	1,6600	1 426	2 466	30.06.2025
NOCTILUCA (NCL)	100,0000	-0,50%	100,5000	101,0000	98,0000	1 329	131 319	30.06.2025
NOVATURAS (NTU)	7,8600	-7,09%	7,8600	7,8600	7,8600	52	409	30.06.2025
NOVAVISGR (NVG)	1,3800	-1,00%	1,3940	1,3940	1,3700	39 913	55 097	30.06.2025
NOVITA (NVT)	94,8000	0,00%	95,0000	95,0000	94,8000	67	6 354	30.06.2025
NTCAPITAL (NTC)	0,6480	-0,31%	0,6500	0,6500	0,6260	17 666	11 181	30.06.2025
NTTSYSTEM (NTT)	10,2000	2,41%	10,1500	10,2000	9,9600	2 658	26 639	30.06.2025
ODLEWNIE (ODL)	9,0600	0,22%	9,1200	9,2000	9,0400	1 218	11 058	30.06.2025
ONDE (OND)	9,9700	-1,29%	10,0000	10,1800	9,9100	9 998	99 884	30.06.2025
ONESANO (ONO)	0,9680	1,47%	0,9700	0,9700	0,9200	23 207	21 879	30.06.2025
OPONEO.PL (OPN)	93,2000	1,30%	92,0000	93,4000	91,2000	1 089	101 062	30.06.2025
OPTEAM (OPM)	3,8800	-0,51%	3,7400	3,8800	3,7200	1 019	3 802	30.06.2025
ORANGEPL (OPL)	9,1400	-2,23%	9,3440	9,3700	9,1400	1 064 844	9 792 127	30.06.2025
ORCOGROUP (OPG)	4,7000	6,33%	4,7000	4,7000	4,7000	10	47	30.06.2025
ORZBIALY (OBL)	37,2000	-1,59%	37,0000	37,2000	37,0000	4 616	170 802	30.06.2025
OTLOG (OTS)	15,8200	1,41%	15,7200	15,9600	15,1000	1 703	26 382	30.06.2025
OTMUCHOW (OTM)	5,2600	1,54%	5,3000	5,3600	5,0400	6 292	33 133	30.06.2025
PAMAPOL (PMP)	2,6000	-	-	-	-	-	-	30.06.2025
PANOVA (NVA)	15,4000	0,00%	15,4000	15,4000	15,4000	1	15	30.06.2025
PASSUS (PAS)	56,0000	-1,41%	56,6000	56,6000	55,0000	2 449	136 669	30.06.2025
PATENTUS (PAT)	3,5600	-3,78%	3,5200	3,7300	3,5200	19 282	69 135	30.06.2025
PBG	0,0180	-	-	-	-	-	-	30.06.2025
PBSFINANSE (PBF)	0,7000	-	-	-	-	-	-	30.06.2025
PCCEXOL (PCX)	2,7000	-1,46%	2,7400	2,7400	2,6900	9 947	26 869	30.06.2025
PCCROKITA (PCR)	66,1000	-1,34%	67,0000	67,0000	65,6000	8 795	584 006	30.06.2025
PCFGROUP (PCF)	5,2500	-2,05%	5,3800	5,3800	5,1600	36 331	190 175	30.06.2025
PEKABEX (PBX)	18,2000	0,00%	18,1000	18,4000	18,1000	1 784	32 565	30.06.2025
Reklama
PEKAO (PEO)	185,0000	1,65%	182,8000	185,6000	182,0000	843 953	155 791 277	30.06.2025	Reklama
PEPCO (PCO)	21,6500	0,93%	21,5000	21,8200	21,4700	1 412 473	30 646 345	30.06.2025
PEPEES (PPS)	0,8400	0,60%	0,8300	0,8400	0,8300	1 811	1 520	30.06.2025
PGE	11,4050	1,51%	11,3650	11,5500	11,2500	3 733 636	42 717 413	30.06.2025
PGFGROUP (PGV)	0,6740	-	-	-	-	-	-	30.06.2025
PHARMENA (PHR)	3,3000	-3,51%	3,3000	3,4100	3,3000	970	3 202	30.06.2025
PHN	10,0000	-2,44%	10,3000	10,3000	9,8000	9 252	92 322	30.06.2025
PHOTON (PEN)	3,3400	3,09%	3,2400	3,4000	3,2400	20 447	67 131	30.06.2025
PKNORLEN (PKN)	82,1000	0,60%	82,0000	82,8200	81,3300	2 735 737	224 881 272	30.06.2025
PKOBP (PKO)	75,2400	2,03%	74,0600	75,6000	73,8000	3 578 187	267 255 268	30.06.2025
PKPCARGO (PKP)	15,9000	-0,63%	15,9800	16,0300	15,8000	103 082	1 641 866	30.06.2025
PLAYWAY (PLW)	321,0000	1,90%	318,0000	325,0000	317,0000	1 551	497 740	30.06.2025
PLAZACNTR (PLZ)	2,4850	-0,20%	2,4600	2,5400	2,4000	8 722	21 636	30.06.2025
PMPG (PGM)	2,3800	-3,25%	2,4600	2,4600	2,3800	598	1 428	30.06.2025
POLENERGIA (PEP)	60,6000	0,66%	60,2000	60,8000	59,8000	2 864	172 487	30.06.2025
POLICE (PCE)	9,1000	0,00%	8,9200	9,1800	8,9200	688	6 300	30.06.2025
POLIMEXMS (PXM)	4,7500	3,04%	4,5200	4,8500	4,5200	541 159	2 553 768	30.06.2025
POLTREG (PTG)	31,4000	1,95%	32,9000	33,3000	31,3000	1 210	39 855	30.06.2025
POLWAX (PWX)	1,3700	-0,72%	1,3800	1,3800	1,3500	9 183	12 583	30.06.2025
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3200	407	1 352	30.06.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	30.06.2025
PROCHEM (PRM)	22,0000	0,00%	22,6000	22,6000	22,0000	11	243	30.06.2025
PROJPRZEM (PJP)	16,5000	0,00%	16,5000	16,5000	16,2000	407	6 639	30.06.2025
PROTEKTOR (PRT)	1,7350	-	-	-	-	-	-	30.06.2025
PTWP (PTW)	98,0000	-0,51%	98,5000	98,5000	97,5000	2 075	203 794	30.06.2025
PULAWY (ZAP)	52,8000	1,15%	52,0000	53,4000	51,4000	591	30 988	30.06.2025
PURE (PUR)	5,5000	31,89%	4,1700	5,5500	4,1500	416 687	2 190 143	30.06.2025
PZU	63,0000	1,58%	62,2800	63,0800	62,1600	1 713 022	107 601 280	30.06.2025
QUANTUM (QNT)	25,0000	2,46%	25,0000	25,0000	25,0000	100	2 500	30.06.2025
QUERCUS (QRS)	10,5000	-2,33%	10,7500	10,7500	10,4000	11 925	126 007	30.06.2025
RAEN (RAE)	0,3400	0,29%	0,3305	0,3495	0,3270	64 446	21 677	30.06.2025
RAFAKO (RFK)	0,2010	0,50%	0,2000	0,2100	0,2000	1 808 061	369 040	30.06.2025
RAFAMET (RAF)	73,0000	-2,67%	72,0000	74,5000	71,5000	1 216	88 340	30.06.2025
RAINBOW (RBW)	136,4000	-2,15%	140,3000	142,2000	133,6000	107 654	14 774 731	30.06.2025
RANKPROGR (RNK)	4,1350	-2,01%	4,2200	4,2200	4,0800	12 421	50 921	30.06.2025
RAWLPLUG (RWL)	17,2000	4,24%	16,6000	17,2000	16,6000	192	3 293	30.06.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	30.06.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	30.06.2025
REINHOLD (RHD)	0,0550	-	-	-	-	-	-	30.06.2025
REINO (RNC)	1,0400	0,00%	1,0400	1,0400	1,0400	2	2	30.06.2025
RELPOL (RLP)	5,1400	0,00%	5,1200	5,1600	5,1200	6 892	35 314	30.06.2025
REMAK (RMK)	13,7500	0,00%	13,7500	13,7500	13,2000	402	5 395	30.06.2025
RENDER (RND)	117,5000	0,86%	118,0000	118,0000	116,0000	5 551	652 301	30.06.2025
ROPCZYCE (RPC)	25,9000	1,17%	25,8000	26,1000	25,8000	1 557	40 389	30.06.2025
RYVU (RVU)	32,2000	1,58%	31,9500	32,4500	31,5000	44 214	1 419 429	30.06.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	30.06.2025
SANOK (SNK)	22,9000	0,00%	23,0000	23,0000	22,5000	621	14 111	30.06.2025
SANPL (SPL)	493,6000	2,41%	487,6000	495,2000	483,1000	81 648	40 210 138	30.06.2025
SANTANDER (SAN)	29,6350	1,11%	29,3100	29,8200	29,2150	1 705	50 369	30.06.2025
SANWIL (SNW)	1,2950	1,17%	1,2800	1,2950	1,2800	1 156	1 490	30.06.2025
SCPFL (SCP)	149,6000	-0,13%	149,0000	149,8000	146,0000	1 631	242 004	30.06.2025
SECOGROUP (SWG)	30,0000	-	-	-	-	-	-	30.06.2025
SEKO (SEK)	8,7000	-1,14%	8,7800	8,8000	8,2000	21 988	189 923	30.06.2025
SELENAFM (SEL)	36,7000	1,10%	37,0000	37,0000	35,9000	1 699	62 319	30.06.2025
SELVITA (SLV)	30,2000	3,78%	29,1000	30,7000	29,1000	31 815	959 128	30.06.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	30.06.2025
SFINKS (SFS)	0,4920	-0,20%	0,4930	0,4980	0,4770	52 070	25 400	30.06.2025
SHOPER (SHO)	49,6000	0,81%	49,2000	50,0000	48,7000	5 506	273 863	30.06.2025
SILVAIR-REGS (SVRS)	5,9000	0,85%	5,9000	5,9000	5,3500	6 622	36 358	30.06.2025
SILVANO (SFG)	5,3600	-5,30%	5,3600	5,3600	5,3600	2	11	30.06.2025
SIMFABRIC (SIM)	1,6500	-2,37%	1,6180	1,7260	1,6180	5 201	8 832	30.06.2025
SKARBIEC (SKH)	26,7000	0,38%	26,6000	26,7000	26,4000	1 427	37 775	30.06.2025
SKYLINE (SKL)	1,5800	-	-	-	-	-	-	30.06.2025
SNIEZKA (SKA)	85,0000	2,16%	83,4000	85,2000	82,0000	240	20 116	30.06.2025
SOHODEV (SHD)	0,3700	-4,15%	0,3860	0,3860	0,3700	11 978	4 609	30.06.2025
SONEL (SON)	15,8500	0,32%	15,6500	15,9500	15,4000	1 097	17 252	30.06.2025
SOPHARMA (SPH)	15,0000	0,00%	15,0000	15,0000	13,9000	1 197	17 942	30.06.2025
SPYROSOFT (SPR)	586,0000	-1,01%	592,0000	592,0000	580,0000	123	72 178	30.06.2025
STALEXP (STX)	3,0900	0,65%	3,0700	3,0900	3,0400	51 718	158 625	30.06.2025
STALPROD (STP)	245,0000	-0,81%	247,0000	248,0000	245,0000	224	55 181	30.06.2025
Reklama
STALPROFI (STF)	8,5800	0,47%	8,5400	8,7200	8,5400	1 864	16 111	30.06.2025	Reklama
STAPORKOW (ZUK)	3,3800	1,81%	3,3000	3,3800	3,2400	2 263	7 429	30.06.2025
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	30.06.2025
SUNEX (SNX)	6,9600	0,14%	6,9500	7,0400	6,9400	6 391	44 572	30.06.2025
SYGNITY (SGN)	114,5000	-1,29%	116,0000	118,0000	113,5000	8 840	1 017 333	30.06.2025
SYNEKTIK (SNT)	188,0000	-16,44%	225,0000	226,0000	185,1000	185 800	36 312 968	30.06.2025
TALEX (TLX)	21,0000	5,00%	21,0000	21,0000	21,0000	10	210	30.06.2025
TARCZYNSKI (TAR)	121,5000	-4,71%	127,0000	127,0000	121,0000	626	76 281	30.06.2025
TATRY (TMR)	95,0000	-	-	-	-	-	-	30.06.2025
TAURONPE (TPE)	8,4120	1,94%	8,2600	8,4160	8,2600	2 312 345	19 343 877	30.06.2025
TBULL (TBL)	3,6400	-	-	-	-	-	-	30.06.2025
TENDERHUT (THG)	5,9200	0,00%	5,9200	5,9200	5,9200	1 380	8 170	30.06.2025
TERMOREX (TRR)	0,7150	-1,38%	0,7250	0,7250	0,7150	10 118	7 235	30.06.2025
TESGAS (TSG)	2,4200	-0,41%	2,4500	2,4500	2,4200	3 587	8 757	30.06.2025
TEXT (TXT)	59,1500	6,29%	56,0000	61,2500	56,0000	174 153	10 441 366	30.06.2025
TORPOL (TOR)	37,6000	-1,57%	38,2000	38,4000	37,3500	15 559	587 906	30.06.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	30.06.2025
TOYA (TOA)	8,6200	-2,60%	8,8800	8,8800	8,6000	60 054	525 686	30.06.2025
TRAKCJA (TRK)	2,2150	3,99%	2,1300	2,2750	2,1300	107 549	238 412	30.06.2025
TRANSPOL (TRN)	4,4700	-1,11%	4,5200	4,5200	4,2100	13 075	56 780	30.06.2025
TRITON (TRI)	3,0200	9,42%	3,0200	3,0200	3,0200	1	3	30.06.2025
TSGAMES (TEN)	87,1000	-0,11%	87,4000	88,8000	87,0000	25 655	2 255 737	30.06.2025
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	1	61	30.06.2025
ULTGAMES (ULG)	11,0000	0,46%	11,2500	11,2500	10,7000	3 045	33 597	30.06.2025
UNFOLD (UNF)	1,1000	-1,79%	1,1000	1,1000	1,1000	150	165	30.06.2025
UNIBEP (UNI)	10,6000	0,00%	10,6500	10,8000	10,5500	1 799	19 187	30.06.2025
UNICREDIT (UCG)	239,3500	0,82%	239,3500	239,3500	239,3500	48	11 489	30.06.2025
UNIMA (U2K)	7,6000	-1,30%	7,6600	7,6800	7,3400	4 784	36 114	30.06.2025
UNIMOT (UNT)	142,4000	-0,84%	142,2000	143,6000	140,8000	1 778	252 432	30.06.2025
URTESTE (URT)	51,0000	-5,20%	53,8000	53,8000	50,0000	789	40 312	30.06.2025
VERCOM (VRC)	121,0000	0,33%	119,6000	121,6000	117,2000	7 383	887 536	30.06.2025
VIGOPHOTN (VGO)	518,0000	-0,38%	520,0000	520,0000	510,0000	125	64 032	30.06.2025
VINDEXUS (VIN)	10,9500	-2,67%	11,2500	11,3000	10,9000	2 673	29 742	30.06.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	30.06.2025
VIVID (VVD)	0,5120	-6,23%	0,5460	0,5460	0,5000	29 762	15 262	30.06.2025
VOTUM (VOT)	44,0000	-0,56%	44,2500	44,7000	43,4000	14 141	620 360	30.06.2025
VOXEL (VOX)	160,4000	0,25%	160,0000	162,8000	159,4000	442	71 004	30.06.2025
VRG	3,7300	-1,84%	3,8000	3,8000	3,7000	16 412	61 204	30.06.2025
WARIMPEX (WXF)	2,6600	-2,56%	2,6700	2,7400	2,5300	15 582	41 504	30.06.2025
WASKO (WAS)	1,8300	-1,61%	1,8500	1,8500	1,8200	8 434	15 398	30.06.2025
WAWEL (WWL)	666,0000	0,00%	666,0000	666,0000	658,0000	18	11 898	30.06.2025
WIELTON (WLT)	6,1200	0,16%	6,1100	6,2400	6,1100	133 754	825 401	30.06.2025
WIKANA (WIK)	6,8000	0,74%	6,7000	6,8000	6,7000	3 110	21 105	30.06.2025
WINVEST (WIS)	0,3480	9,43%	0,3480	0,3480	0,3480	580	202	30.06.2025
WIRTUALNA (WPL)	79,8000	-0,25%	81,0000	81,4000	79,6000	3 019	242 274	30.06.2025
WITTCHEN (WTN)	19,0600	-0,21%	19,2800	19,3800	19,0000	11 160	213 969	30.06.2025
XPLUS (XPL)	3,4600	1,17%	3,4600	3,4600	3,3300	1 031	3 448	30.06.2025
XTPL (XTP)	83,1000	-0,84%	83,8000	83,8000	81,1000	1 543	126 916	30.06.2025
XTRADEBDM (XTB)	81,4600	1,07%	80,6400	81,4600	79,9800	459 737	37 220 116	30.06.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	30.06.2025
ZABKA (ZAB)	21,6400	-2,52%	22,3400	22,3400	21,5400	2 166 526	47 047 616	30.06.2025
ZAMET (ZMT)	0,8480	0,00%	0,8480	0,8520	0,8360	11 368	9 612	30.06.2025
ZEPAK (ZEP)	28,9500	-0,17%	28,9000	29,4000	28,0500	46 085	1 317 180	30.06.2025
ZREMB (ZRE)	7,2900	-1,35%	7,4700	7,4700	7,2100	8 669	63 503	30.06.2025
ZUE	9,0400	0,44%	9,0000	9,0400	8,8400	1 673	14 953	30.06.2025

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.