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	107 695,90	0,54%	107 550,16	108 699,13	107 546,59	107 121,50	2 231 121 044	02.10.2025
WIG20	2 861,62	0,39%	2 858,31	2 896,04	2 857,65	2 850,42	1 922 453 292	02.10.2025
WIG30	3 711,33	0,45%	3 709,09	3 752,42	3 707,60	3 694,68	2 056 300 717	02.10.2025
mWIG40	7 889,06	1,30%	7 833,60	7 920,72	7 833,60	7 787,75	216 847 335	02.10.2025
sWIG80	30 283,74	0,10%	30 302,73	30 382,46	30 225,98	30 252,31	73 732 558	02.10.2025
WIG-BANKI	16 972,41	2,50%	16 634,50	17 227,11	16 626,91	16 557,81	565 482 755	02.10.2025
WIG-BUDOW	8 146,53	-0,64%	8 217,24	8 231,92	8 144,58	8 198,74	27 926 292	02.10.2025
WIG-CHEMIA	7 994,65	2,11%	7 961,55	7 998,65	7 904,97	7 829,81	7 309 101	02.10.2025
WIG-ENERG	4 226,38	0,60%	4 231,91	4 292,46	4 200,15	4 201,22	50 603 490	02.10.2025
WIG-INFO	10 043,73	1,04%	10 016,82	10 098,01	9 891,46	9 939,99	29 880 859	02.10.2025
WIG-MEDIA	6 163,47	-0,86%	6 232,30	6 260,02	6 157,91	6 216,84	3 260 122	02.10.2025
WIG-NRCHOM	5 465,39	-0,20%	5 495,19	5 499,94	5 454,99	5 476,08	19 059 114	02.10.2025
WIG-PALIWA	10 165,93	-1,39%	10 340,35	10 340,35	10 165,93	10 308,75	130 013 678	02.10.2025
WIG-Poland	112 391,84	0,53%	112 437,02	113 153,81	112 391,84	111 797,14	2 188 340 308	02.10.2025
WIG-SPOZYW	2 859,02	-1,42%	2 896,81	2 911,57	2 859,02	2 900,22	1 768 982	02.10.2025
WIG20lev	556,54	0,77%	555,26	569,88	555,00	552,27	1 922 453 292	02.10.2025
WIG20short	2 983,71	-0,37%	2 987,19	2 987,88	2 947,55	2 994,69	1 922 453 292	02.10.2025
GPWB-B1Y3Y	1 279,69	0,00%	1 279,88	1 279,88	1 279,69	1 279,73	-	02.10.2025
GPWB-B1Y4Y	1 283,54	-0,01%	1 283,83	1 283,83	1 283,54	1 283,65	-	02.10.2025
GPWB-B1Y5Y	1 287,77	-0,01%	1 288,05	1 288,05	1 287,77	1 287,93	-	02.10.2025
GPWB-B3Y5Y	1 298,64	-0,02%	1 298,99	1 298,99	1 298,64	1 298,90	-	02.10.2025
GPWB-B5Y	1 291,04	-0,02%	1 290,97	1 291,04	1 290,97	1 291,36	-	02.10.2025
GPWB-BWZ	1 290,40	0,04%	1 290,39	1 290,40	1 290,39	1 289,90	-	02.10.2025
INNOVATOR	1 728,66	-0,32%	1 735,89	1 735,89	1 728,66	1 734,23	456 003 375	02.10.2025
mWIG40dvp	219,35	0,00%	219,35	219,35	219,35	219,35	216 847 335	02.10.2025
mWIG40TR	12 254,16	1,30%	12 167,38	12 303,35	12 167,38	12 096,79	216 847 335	02.10.2025
mWIG40TRlv	18 813,62	2,59%	18 550,51	18 962,77	18 550,51	18 338,81	216 847 335	02.10.2025
mWIG40TRsh	2 389,82	-1,28%	2 407,19	2 407,19	2 379,98	2 420,70	216 847 335	02.10.2025
sWIG80dvp	869,14	0,00%	869,14	869,14	869,14	869,14	73 732 558	02.10.2025
sWIG80TR	47 183,75	0,10%	47 213,33	47 337,56	47 093,76	47 134,77	73 732 558	02.10.2025
WIG140	2 088,20	0,54%	2 085,51	2 108,02	2 085,41	2 077,05	2 213 033 185	02.10.2025
WIG20dvp	135,34	0,00%	135,34	135,34	135,34	135,34	1 922 453 292	02.10.2025
WIG20TR	6 319,01	0,39%	6 313,03	6 395,00	6 310,24	6 294,27	1 922 453 292	02.10.2025
WIG20TRlev	5 409,15	0,77%	5 398,95	5 538,75	5 394,19	5 367,63	1 922 453 292	02.10.2025
WIG20TRsht	2 711,96	-0,37%	2 714,55	2 715,75	2 679,10	2 721,97	1 922 453 292	02.10.2025
WIG30TR	8 009,14	0,45%	8 004,28	8 097,80	8 001,08	7 973,20	2 056 300 717	02.10.2025
WIG-CEE	2 483,30	0,53%	2 489,21	2 489,21	2 474,91	2 470,26	735 024	02.10.2025
WIGdiv	2 411,41	0,06%	2 420,62	2 423,70	2 403,99	2 410,00	204 625 799	02.10.2025
WIGdivplus	2 188,74	0,31%	2 191,02	2 206,40	2 183,77	2 181,96	711 391 347	02.10.2025
WIG.GAMES	19 287,15	-0,24%	19 354,67	19 399,77	19 189,63	19 333,39	80 539 377	02.10.2025
WIG-GORNIC	5 432,33	0,71%	5 433,37	5 613,81	5 425,69	5 394,02	357 818 200	02.10.2025
WIG-GRY	23 098,06	-0,56%	23 134,83	23 242,42	23 008,41	23 228,45	82 669 277	02.10.2025
WIGind	18 226,88	-0,32%	18 320,62	18 346,09	18 174,78	18 285,06	36 614 729	02.10.2025
WIG-LEKI	3 231,50	0,74%	3 209,08	3 231,50	3 176,70	3 207,75	1 292 623	02.10.2025
WIGmed	19 709,89	0,38%	19 714,47	19 757,49	19 608,86	19 636,12	15 957 577	02.10.2025
WIG-MOTO	8 142,50	0,23%	8 125,99	8 180,43	8 098,12	8 123,52	3 641 188	02.10.2025
WIG.MS-BAS	18 741,18	0,67%	18 743,39	19 125,52	18 717,90	18 616,78	403 391 167	02.10.2025
WIG.MS-ECM	8 382,04	-0,76%	8 473,04	8 509,90	8 372,38	8 445,94	311 080 606	02.10.2025
WIG.MS-FIN	19 168,49	2,36%	18 793,19	19 454,01	18 785,54	18 726,54	655 444 649	02.10.2025
WIG-ODZIEZ	12 075,29	-2,45%	12 306,58	12 351,25	12 010,35	12 378,19	327 234 464	02.10.2025
WIGtechTR	18 836,11	1,29%	18 673,05	18 871,43	18 666,58	18 595,96	156 132 403	02.10.2025
WIG-Ukrain	486,37	-0,96%	489,47	489,47	482,43	491,10	546 531	02.10.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,8900	4,71%	2,7600	2,9200	2,7000	57 534	163 505	02.10.2025	Reklama
08OCTAVA (08N)	0,7350	-	-	-	-	-	-	02.10.2025
11BIT (11B)	188,8000	-1,15%	191,0000	191,8000	188,1000	6 600	1 251 260	02.10.2025
3RGAMES (3RG)	0,8720	-2,68%	0,8760	0,9000	0,8600	70 830	61 864	02.10.2025
4MASS (4MS)	4,3600	-0,91%	4,4000	4,4450	4,3000	129 677	569 166	02.10.2025
ABPL (ABE)	99,4000	2,69%	98,4000	99,4000	96,8000	4 664	459 358	02.10.2025
ACAUTOGAZ (ACG)	27,0000	0,00%	27,2000	27,3000	26,8000	632	17 122	02.10.2025
ACTION (ACT)	27,5000	1,10%	27,2000	27,5000	27,1500	10 139	276 952	02.10.2025
ADIUVO (ADV)	0,7140	-0,28%	0,7160	0,7160	0,6800	16 649	11 639	02.10.2025
AGORA (AGO)	9,0600	0,22%	9,0800	9,2000	8,9600	10 776	97 910	02.10.2025
AGROTON (AGT)	5,1400	-0,77%	5,4200	5,4200	5,1000	1 162	6 030	02.10.2025
AIGAMES (ALG)	0,9780	-0,20%	0,9800	0,9860	0,9380	6 762	6 528	02.10.2025
AILLERON (ALL)	17,2000	1,18%	17,0000	17,2000	16,9000	6 755	115 250	02.10.2025
AIRWAY (AWM)	0,3960	2,46%	0,3895	0,4180	0,3675	1 596 676	624 456	02.10.2025
ALIOR (ALR)	105,7000	2,37%	104,3000	107,0500	103,5000	266 789	28 215 026	02.10.2025
ALLEGRO (ALE)	34,6650	-0,96%	35,0000	35,3550	34,6350	4 264 619	148 929 916	02.10.2025
ALTA (AAT)	1,9100	0,00%	1,8300	1,9100	1,8300	1 584	3 013	02.10.2025
ALTUSTFI (ALI)	2,7900	-1,06%	2,8500	2,9000	2,7900	10 827	30 833	02.10.2025
AMBRA (AMB)	19,6800	1,86%	19,3200	19,9000	19,3200	15 400	303 775	02.10.2025
AMICA (AMC)	58,2000	0,00%	58,2000	58,4000	58,0000	2 181	126 672	02.10.2025
AMPLI (APL)	0,9500	-	-	-	-	-	-	02.10.2025
AMREST (EAT)	14,5000	0,83%	14,4200	14,5000	14,3200	45 517	657 331	02.10.2025
ANSWEAR (ANR)	30,0000	-0,17%	30,2000	30,2500	29,7000	10 447	313 355	02.10.2025
APATOR (APT)	22,9500	-6,33%	23,5000	23,5000	22,7000	63 290	1 456 291	02.10.2025
APLISENS (APN)	17,9500	-1,37%	18,0500	18,2500	17,9000	84	1 513	02.10.2025
APSENERGY (APE)	3,3600	7,69%	3,1200	3,3700	3,0800	11 217	36 426	02.10.2025
ARCHICOM (ARH)	49,1000	-1,80%	50,0000	50,0000	48,5000	592	29 528	02.10.2025
ARCTIC (ATC)	8,4600	-0,94%	8,5400	8,5700	8,4600	12 740	108 573	02.10.2025
ARLEN (ARL)	44,0000	0,72%	43,6800	44,4000	43,1000	6 769	296 519	02.10.2025
ARTIFEX (ART)	15,2800	1,87%	15,0000	15,3000	15,0000	18 956	285 169	02.10.2025
ASBIS (ASB)	27,2600	0,22%	27,4000	27,5600	27,2400	27 783	761 852	02.10.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	02.10.2025
ASSECOBS (ABS)	86,8000	0,70%	87,8000	88,0000	85,0000	947	82 304	02.10.2025
ASSECOPOL (ACP)	215,6000	1,70%	214,4000	217,8000	209,8000	107 638	23 092 576	02.10.2025
ASSECOSEE (ASE)	69,3000	2,82%	68,0000	70,6000	67,5000	14 781	1 007 633	02.10.2025
ASTARTA (AST)	44,0500	-1,67%	44,7500	45,0000	44,0500	6 479	288 106	02.10.2025
ATAL (1AT)	56,2000	-2,09%	57,3000	57,9000	56,2000	2 212	126 143	02.10.2025
ATENDE (ATD)	3,9400	-2,96%	4,0400	4,1000	3,9000	29 985	120 394	02.10.2025
ATLANTAPL (ATP)	17,0000	0,59%	16,9000	17,0000	16,5500	237	4 000	02.10.2025
ATLANTIS (ATS)	2,1400	0,00%	2,1400	2,1400	2,1400	100	214	02.10.2025
ATMGRUPA (ATG)	3,8700	0,00%	3,8700	3,8900	3,8200	6 809	26 220	02.10.2025
ATREM (ATR)	50,0000	4,17%	48,5000	50,0000	48,2000	7 198	352 604	02.10.2025
AUTOPARTN (APR)	18,3800	-0,33%	18,4000	18,5000	18,2200	114 304	2 103 375	02.10.2025
BBIDEV (BBD)	5,0000	-2,91%	5,1000	5,1000	4,6000	11 532	54 760	02.10.2025
BENEFIT (BFT)	3 200,0000	3,23%	3 150,0000	3 240,0000	3 150,0000	7 140	22 863 325	02.10.2025
BEST (BST)	29,2000	0,00%	29,2000	29,2000	29,0000	872	25 417	02.10.2025
BETACOM (BCM)	5,3000	0,00%	5,3000	5,3000	5,0000	16 536	86 205	02.10.2025
BIGCHEESE (BCS)	13,5000	0,00%	13,5000	13,6000	13,0400	2 384	31 822	02.10.2025
BIOCELTIX (BCX)	102,2000	-1,73%	103,8000	103,8000	100,8000	4 411	450 111	02.10.2025
BIOMAXIMA (BMX)	13,2000	-1,49%	13,4000	13,4500	12,9500	10 890	143 441	02.10.2025
BIOMEDLUB (BML)	4,3200	0,70%	4,2900	4,3750	4,2450	45 329	195 881	02.10.2025
BIOPLANET (BIP)	18,6000	8,14%	17,2500	18,8500	17,2500	4 584	82 705	02.10.2025
BIOTON (BIO)	4,4600	1,36%	4,4200	4,4600	4,3800	12 462	54 961	02.10.2025
BLOOBER (BLO)	25,9000	-0,38%	26,2000	26,2000	25,5000	7 264	188 308	02.10.2025
BNPPPL (BNP)	104,0000	1,46%	102,5000	104,0000	102,0000	2 481	256 316	02.10.2025
BOGDANKA (LWB)	22,5000	-0,44%	22,5500	22,9500	22,4000	82 584	1 872 476	02.10.2025
BOOMBIT (BBT)	6,6600	-0,60%	6,7200	6,7200	6,5400	10 495	69 288	02.10.2025
BORYSZEW (BRS)	6,3400	2,92%	6,1600	6,4400	6,0600	214 182	1 356 196	02.10.2025
BOS	11,3000	1,44%	11,1400	11,3600	11,0000	36 287	407 025	02.10.2025
BOWIM (BOW)	5,4000	0,37%	5,3200	5,4400	5,3000	10 615	57 068	02.10.2025
BRAND24 (B24)	53,6000	2,29%	53,8000	53,8000	52,4000	92	4 935	02.10.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	02.10.2025
BUDIMEX (BDX)	512,8000	-1,38%	520,4000	521,8000	512,0000	22 833	11 789 713	02.10.2025
BUMECH (BMC)	32,8500	-0,45%	33,0000	33,9500	31,1000	366 178	11 902 406	02.10.2025
CAPITAL (CPA)	0,3400	17,24%	0,3100	0,3400	0,3100	51 613	16 464	02.10.2025
CAPITEA (CAP)	0,4185	1,21%	0,4135	0,4200	0,4110	37 027	15 401	02.10.2025
CAPTORTX (CTX)	38,9000	-2,75%	39,5000	40,6000	38,9000	4 398	173 433	02.10.2025
CASPAR (CSR)	3,9800	0,00%	3,9800	3,9800	3,9800	2	8	02.10.2025
CAVATINA (CAV)	12,5000	4,17%	12,0000	12,6500	11,6500	96 474	1 184 489	02.10.2025
CCC	168,1500	-9,86%	180,0000	182,0000	168,1500	1 400 027	243 022 781	02.10.2025
Reklama
CCENERGY (CCE)	0,3160	-	-	-	-	-	-	02.10.2025	Reklama
CDPROJEKT (CDR)	270,4000	-0,66%	272,5000	272,8000	269,0000	276 032	74 673 299	02.10.2025
CDRL (CDL)	9,9500	0,00%	9,9500	9,9500	9,9500	1	10	02.10.2025
CELTIC (CPD)	3,7000	-11,27%	4,0000	4,1500	3,6800	47 725	183 532	02.10.2025
CEZ	229,2000	1,42%	227,8000	229,2000	227,4000	8	1 823	02.10.2025
CFI	0,1700	-	-	-	-	-	-	02.10.2025
CIGAMES (CIG)	3,3050	0,61%	3,3000	3,3150	3,2500	339 845	1 114 247	02.10.2025
CITYSERV (CTS)	5,8500	-2,50%	5,8500	5,8500	5,8500	100	585	02.10.2025
CLNPHARMA (CLN)	22,2000	0,45%	22,2000	22,2000	21,8000	7 634	168 383	02.10.2025
CLOUD (CLD)	50,0000	0,00%	50,0000	50,0000	49,4000	104	5 188	02.10.2025
COALENERG (CLE)	2,4900	-0,40%	2,5000	2,5400	2,4500	24 274	60 078	02.10.2025
COGNOR (COG)	6,9500	2,21%	6,8000	7,0800	6,8000	349 462	2 427 769	02.10.2025
COLUMBUS (CLC)	5,9500	-0,83%	6,0000	6,0900	5,9100	29 836	178 465	02.10.2025
COMP (CMP)	300,0000	-1,32%	304,0000	304,0000	300,0000	715	216 143	02.10.2025
COMPERIA (CPL)	6,3000	-1,56%	6,5500	6,5500	6,3000	1 732	11 043	02.10.2025
COMPREMUM (CPR)	0,8100	-4,48%	0,8460	0,8480	0,7800	168 664	136 549	02.10.2025
CORMAY (CRM)	0,4650	-0,21%	0,4630	0,4650	0,4460	38 874	17 548	02.10.2025
CPIEUROPE (CPI)	78,2000	-	-	-	-	-	-	02.10.2025
CREEPYJAR (CRJ)	444,0000	-0,45%	445,0000	447,0000	441,0000	552	245 074	02.10.2025
CREOTECH (CRI)	378,0000	1,89%	371,0000	380,0000	367,5000	9 984	3 750 880	02.10.2025
CYBERFLKS (CBF)	190,8000	-0,10%	192,6000	194,2000	187,8000	4 407	844 877	02.10.2025
CYFRPLSAT (CPS)	15,1800	8,43%	14,1400	15,1800	14,1000	1 978 565	29 487 088	02.10.2025
CZTOREBKA (CZT)	0,4700	-	-	-	-	-	-	02.10.2025
DADELO (DAD)	65,8000	1,23%	65,2000	69,4000	65,0000	19 734	1 325 173	02.10.2025
DATAWALK (DAT)	99,2200	-0,80%	100,7800	101,7800	99,2000	9 665	967 694	02.10.2025
DBENERGY (DBE)	10,9500	-2,23%	11,5500	11,5500	10,8500	103	1 128	02.10.2025
DEBICA (DBC)	80,5000	0,00%	80,8000	81,0000	80,0000	2 137	171 785	02.10.2025
DECORA (DCR)	74,6000	-0,53%	75,6000	75,8000	74,0000	317	23 691	02.10.2025
DEKPOL (DEK)	83,0000	-2,12%	84,4000	84,8000	82,4000	3 489	291 013	02.10.2025
DELKO (DEL)	6,4200	-0,93%	6,5000	6,5000	6,4200	3 574	23 104	02.10.2025
DEVELIA (DVL)	8,2000	0,00%	8,2500	8,3000	8,1700	149 376	1 235 882	02.10.2025
DGA	29,9000	1,01%	29,4000	30,8000	27,2000	2 798	80 344	02.10.2025
DIAG (DIA)	191,6000	-0,21%	192,4500	194,7500	187,1000	29 119	5 563 007	02.10.2025
DIGITANET (DIG)	95,6000	-1,34%	96,9000	97,0000	94,5000	5 993	571 177	02.10.2025
DIGITREE (DTR)	12,1000	0,83%	12,5000	12,5000	12,1000	8	97	02.10.2025
DINOPL (DNP)	43,3300	0,28%	43,6300	43,6600	43,0300	1 715 109	74 251 261	02.10.2025
DMGROUP (DMG)	3,4000	0,89%	3,4600	3,4600	3,3100	626	2 105	02.10.2025
DOMDEV (DOM)	238,0000	-0,42%	239,5000	239,5000	236,5000	1 460	347 382	02.10.2025
DRAGOENT (DGE)	23,0000	0,00%	22,1000	23,0000	22,0000	2 516	55 938	02.10.2025
ECBSA (ECB)	28,0000	-1,58%	28,6500	28,6500	27,4000	3 476	97 272	02.10.2025
ECHO (ECH)	5,5800	1,82%	5,6000	5,6000	5,2800	15 253	83 832	02.10.2025
EDINVEST (EDI)	6,3000	0,00%	6,3000	6,3000	6,1000	309	1 908	02.10.2025
EFEKT (EFK)	5,2500	-	-	-	-	-	-	02.10.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	02.10.2025
ELEKTROTI (ELT)	52,6000	2,33%	51,6000	53,0000	51,0000	24 673	1 293 324	02.10.2025
ELKOP (EKP)	2,4200	4,76%	2,3200	2,4300	2,3200	3 355	8 023	02.10.2025
ENAP (ENP)	2,9200	-	-	-	-	-	-	02.10.2025
ENEA (ENA)	17,3300	-1,20%	17,3100	17,7700	17,3100	182 171	3 183 644	02.10.2025
ENELMED (ENE)	18,5000	-1,60%	19,0000	19,0000	18,5000	4	75	02.10.2025
ENERGA (ENG)	14,2200	1,57%	14,0000	14,3000	14,0000	16 343	230 818	02.10.2025
ENERGOINS (ENI)	3,1500	5,70%	2,9800	3,4500	2,9100	620 527	2 020 555	02.10.2025
ENTER (ENT)	58,8000	-2,00%	60,4000	61,5000	58,1000	26 458	1 580 941	02.10.2025
EQUNICO (EQU)	0,9160	-0,22%	0,8840	0,9160	0,8800	10 138	8 933	02.10.2025
ERBUD (ERB)	31,6500	1,28%	31,5000	31,8000	31,3000	1 562	49 169	02.10.2025
ERG	44,0000	-	-	-	-	-	-	02.10.2025
ESOTIQ (EAH)	38,2000	-0,26%	38,0000	38,2000	37,3000	1 490	56 332	02.10.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	02.10.2025
EUCO (EUC)	2,0900	-0,48%	2,1300	2,1500	2,0600	38 594	81 166	02.10.2025
EUROCASH (EUR)	8,4800	1,01%	8,3950	8,5200	8,3850	163 332	1 380 857	02.10.2025
EUROHOLD (EHG)	2,9200	-	-	-	-	-	-	02.10.2025
EUROTEL (ETL)	32,0000	-1,84%	32,8000	32,8000	31,7000	5 801	186 664	02.10.2025
FABRITY (FAB)	26,4000	-0,75%	26,6000	26,6000	26,1000	1 813	47 718	02.10.2025
FASING (FSG)	12,5000	-1,57%	12,3000	12,5000	12,3000	2 035	25 179	02.10.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	02.10.2025
FEERUM (FEE)	12,7500	1,19%	13,0000	13,5500	12,7500	880	11 491	02.10.2025
FERRO (FRO)	31,3000	0,64%	31,2000	31,3000	31,1000	3 995	124 765	02.10.2025
FMG	90,4000	-3,62%	99,6000	99,6000	90,4000	315	28 783	02.10.2025
FON	0,3000	-1,32%	0,3060	0,3200	0,2970	296 052	90 190	02.10.2025
FORTE SA (FTE)	26,0000	0,78%	25,5000	26,1000	25,2000	1 913	48 802	02.10.2025
GAMEOPS (GOP)	15,2400	-0,13%	15,1400	15,3800	15,1000	2 389	36 203	02.10.2025
Reklama
GAMFACTOR (GIF)	7,1000	1,72%	6,9800	7,1000	6,9200	5 249	36 774	02.10.2025	Reklama
GENOMTEC (GMT)	6,9200	-0,86%	6,9700	6,9800	6,8100	10 549	72 700	02.10.2025
GETIN (GTN)	0,5170	1,77%	0,5160	0,5190	0,5080	192 665	99 029	02.10.2025
GIGROUP (GIG)	2,0500	-	-	-	-	-	-	02.10.2025
GOBARTO (GOB)	23,0000	-2,13%	23,0000	23,0000	23,0000	1	23	02.10.2025
GPW	56,4000	1,35%	55,7000	56,7500	55,3500	28 284	1 582 797	02.10.2025
GREENX (GRX)	1,8500	3,18%	1,7950	1,8780	1,7880	847 817	1 564 552	02.10.2025
GRENEVIA (GEA)	3,2600	-1,21%	3,3200	3,3500	3,2450	155 033	511 921	02.10.2025
GRODNO (GRN)	11,1500	1,36%	11,3000	11,4500	11,0000	17 293	194 715	02.10.2025
GRUPAAZOTY (ATT)	19,0800	3,14%	18,7000	19,0900	18,7000	375 630	7 124 169	02.10.2025
GRUPRACUJ (GPP)	64,0000	-1,08%	65,4000	65,4000	63,0000	2 691	171 092	02.10.2025
GTC	4,1600	-0,24%	4,0800	4,1600	4,0300	1 979	8 027	02.10.2025
HANDLOWY (BHW)	107,2000	1,71%	106,6000	108,2000	105,0000	45 943	4 907 075	02.10.2025
HARPER (HRP)	6,1200	0,99%	6,1200	6,2400	6,0200	15 939	97 498	02.10.2025
HELIO (HEL)	27,5000	0,00%	27,5000	27,5000	26,3000	1 780	47 686	02.10.2025
HERKULES (HRS)	1,2100	-1,63%	1,2250	1,2250	1,1800	17 941	21 335	02.10.2025
HUUUGE-S144 (HUGE)	23,2500	-0,21%	23,2000	23,3000	23,0000	18 761	433 058	02.10.2025
HYDROTOR (HDR)	18,0000	-0,55%	18,1000	18,1000	18,0000	74	1 333	02.10.2025
IALBGR (IAG)	0,2920	-	-	-	-	-	-	02.10.2025
IBSM (IBS)	70,6000	-2,49%	72,2000	72,2000	68,0000	224	15 418	02.10.2025
IDMPL (IDM)	0,5800	-3,33%	0,5800	0,5800	0,5800	110	64	02.10.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	02.10.2025
IFIRMA (IFI)	30,5000	0,99%	30,4500	30,5500	30,2000	360	10 935	02.10.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	02.10.2025
IMCOMPANY (IMC)	22,3000	-0,45%	22,4000	22,8000	21,5000	9 193	201 930	02.10.2025
IMMOBILE (GKI)	3,3700	0,60%	3,2500	3,3900	3,2500	1 745	5 797	02.10.2025
IMPERIO (IMP)	1,5000	0,00%	1,5000	1,5100	1,5000	11 502	17 268	02.10.2025
IMS	2,9500	2,43%	2,9500	2,9600	2,9000	14 451	42 616	02.10.2025
INC	1,8000	-1,91%	1,8350	1,8350	1,7850	7 265	13 173	02.10.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	02.10.2025
INGBSK (ING)	306,0000	1,49%	303,0000	309,5000	301,5000	8 641	2 639 951	02.10.2025
INPRO (INP)	7,9500	-1,24%	8,1500	8,1500	7,9000	1 659	13 398	02.10.2025
INSTALKRK (INK)	37,5000	1,35%	36,9000	37,5000	36,9000	347	12 885	02.10.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	02.10.2025
INTERBUD (ITB)	2,2400	0,00%	2,2400	2,2400	2,2400	101	226	02.10.2025
INTERCARS (CAR)	550,0000	0,55%	547,0000	552,0000	545,0000	2 072	1 136 230	02.10.2025
INTERSPPL (IPO)	0,5880	10,11%	0,5420	0,5900	0,5200	358 026	202 137	02.10.2025
INTROL (INL)	7,5800	-0,26%	7,4800	7,6200	7,4600	1 005	7 541	02.10.2025
IPOPEMA (IPE)	3,0800	6,57%	2,9600	3,0800	2,9600	11 213	33 657	02.10.2025
IZOBLOK (IZB)	27,6000	0,00%	27,6000	27,6000	27,6000	2	55	02.10.2025
IZOLACJA (IZO)	3,9600	0,00%	4,0900	4,0900	3,8500	7 558	30 027	02.10.2025
IZOSTAL (IZS)	3,1800	0,32%	3,2000	3,2000	3,1300	69 748	220 785	02.10.2025
JRH	6,8400	6,88%	6,5200	6,8800	6,4000	168 694	1 115 407	02.10.2025
JSW	22,7900	-0,91%	23,2700	23,6000	22,7600	585 038	13 505 276	02.10.2025
JWWINVEST (JWW)	3,0400	0,00%	2,9800	3,0400	2,9800	739	2 212	02.10.2025
KCI	0,9700	1,25%	0,9580	0,9700	0,9580	39 586	38 220	02.10.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	02.10.2025
KERNEL (KER)	18,8200	0,64%	18,8800	18,8800	18,6200	19 149	357 886	02.10.2025
KETY (KTY)	924,0000	0,33%	918,0000	927,0000	911,5000	5 164	4 754 422	02.10.2025
KGHM (KGH)	167,3500	0,78%	167,0000	173,4000	166,5000	1 997 835	340 815 819	02.10.2025
KGL	12,5000	-4,58%	13,0000	13,0000	12,0000	713	8 986	02.10.2025
KINOPOL (KPL)	17,7000	-1,67%	18,0000	18,0000	17,7000	5 334	95 279	02.10.2025
KOGENERA (KGN)	58,1000	2,47%	56,7000	59,0000	56,7000	2 583	150 151	02.10.2025
KOMPAP (KMP)	24,0000	3,45%	24,0000	24,0000	24,0000	5	120	02.10.2025
KOMPUTRON (KOM)	5,2000	-1,52%	5,2000	5,2800	5,2000	4 371	22 796	02.10.2025
KPPD (KPD)	29,0000	-	-	-	-	-	-	02.10.2025
KRAKCHEM (KCH)	0,7440	3,33%	0,7200	0,7760	0,7200	2 939	2 195	02.10.2025
KRKA (KRK)	928,0000	1,09%	930,0000	930,0000	906,0000	139	127 442	02.10.2025
KRUK (KRU)	452,0000	-0,66%	455,0000	458,0000	448,0000	37 102	16 820 569	02.10.2025
KRVITAMIN (KVT)	9,9000	-1,00%	10,0000	10,0000	9,9000	452	4 495	02.10.2025
KSGAGRO (KSG)	3,6800	-0,27%	3,7000	3,7100	3,5000	4 313	15 782	02.10.2025
LARQ (LRQ)	2,4000	4,35%	2,3000	2,4800	2,2000	123 081	286 003	02.10.2025
LENA (LEN)	2,8800	1,41%	2,9200	2,9200	2,8300	42 294	120 124	02.10.2025
LENTEX (LTX)	7,6000	-1,04%	7,6800	7,7600	7,5000	1 459	11 199	02.10.2025
LESS (LES)	0,2400	2,13%	0,2350	0,2400	0,2350	7 969	1 875	02.10.2025
LIBET (LBT)	1,5000	-0,66%	1,5000	1,5000	1,5000	6 931	10 397	02.10.2025
LOKUM (LKD)	23,1000	0,00%	24,0000	24,0000	23,1000	431	10 237	02.10.2025
LPP	17 585,0000	0,20%	17 695,0000	17 695,0000	17 170,0000	3 789	66 297 815	02.10.2025
LSISOFT (LSI)	27,0000	-1,46%	27,4000	27,6000	27,0000	1 340	36 404	02.10.2025
LUBAWA (LBW)	11,2000	6,87%	10,6000	11,2000	10,5400	1 437 819	15 750 920	02.10.2025
Reklama
MABION (MAB)	8,4700	0,95%	8,0800	8,5000	8,0600	87 060	727 828	02.10.2025	Reklama
MAKARONPL (MAK)	20,2000	-5,61%	21,4000	21,4000	19,3000	35 173	711 398	02.10.2025
MANGATA (MGT)	59,6000	2,41%	60,4000	60,4000	59,6000	45	2 698	02.10.2025
MANYDEV (MAN)	0,6160	-	-	-	-	-	-	02.10.2025
MARVIPOL (MVP)	8,9600	2,05%	8,7000	8,9600	8,7000	20 293	179 504	02.10.2025
MAXCOM (MXC)	5,3000	1,15%	5,2400	5,3000	5,2200	2 417	12 759	02.10.2025
MBANK (MBK)	929,8000	2,27%	908,0000	954,2000	902,4000	17 530	16 380 663	02.10.2025
MBWS (MBW)	12,0000	-	-	-	-	-	-	02.10.2025
MCI	30,0000	1,01%	29,8000	30,0000	29,5000	18 468	552 982	02.10.2025
MDIENERGIA (MDI)	0,8400	-1,18%	0,8620	0,8800	0,8220	25 894	21 894	02.10.2025
MEDICALG (MDG)	39,2500	-0,13%	39,2500	39,5000	38,4500	20 642	806 446	02.10.2025
MEDINICE (ICE)	11,4400	0,35%	11,4200	11,7800	11,1200	43 791	499 594	02.10.2025
MEGARON (MEG)	5,5000	0,00%	5,5000	5,5000	5,5000	300	1 650	02.10.2025
MENNICA (MNC)	33,1000	-2,07%	33,8000	34,0000	32,4000	8 898	295 367	02.10.2025
MERCATOR (MRC)	43,5500	-1,14%	43,7000	44,1000	43,4500	4 604	201 081	02.10.2025
MERCOR (MCR)	25,9000	3,60%	26,2000	27,5000	25,6000	50 117	1 316 049	02.10.2025
MEXPOLSKA (MEX)	3,4800	-3,33%	3,5600	3,6300	3,3000	10 305	35 564	02.10.2025
MFO	35,4000	1,72%	34,4000	35,4000	34,4000	981	34 015	02.10.2025
MILKILAND (MLK)	1,8400	-0,54%	1,8500	1,8500	1,8200	18 941	34 683	02.10.2025
MILLENNIUM (MIL)	14,9400	1,43%	14,6600	15,2300	14,6400	845 164	12 675 340	02.10.2025
MIRACULUM (MIR)	0,7920	-0,25%	0,7920	0,7920	0,7920	1 619	1 282	02.10.2025
MIRBUD (MRB)	13,7100	-1,37%	14,0000	14,0000	13,7100	59 950	831 640	02.10.2025
MLPGROUP (MLG)	73,6000	0,55%	73,2000	73,6000	73,2000	830	60 933	02.10.2025
MLSYSTEM (MLS)	15,0800	-0,26%	15,0400	15,3000	15,0000	10 367	156 105	02.10.2025
MOBRUK (MBR)	277,0000	-0,18%	278,0000	280,0000	276,0000	3 748	1 041 025	02.10.2025
MOJ	1,4200	0,00%	1,4200	1,4200	1,4200	1 000	1 420	02.10.2025
MOL	30,0200	0,07%	30,2800	30,5400	30,0000	519	15 658	02.10.2025
MOLECURE (MOC)	7,4000	-0,27%	7,4000	7,4300	7,2500	12 762	94 107	02.10.2025
MONNARI (MON)	4,6900	1,74%	4,6200	4,7300	4,6200	7 631	35 888	02.10.2025
MOSTALPLC (MSP)	14,1000	1,08%	14,0500	14,1000	13,7000	470	6 516	02.10.2025
MOSTALWAR (MSW)	6,9200	0,58%	6,9000	6,9200	6,7800	12 012	82 301	02.10.2025
MOSTALZAB (MSZ)	6,5900	2,01%	6,4900	6,7200	6,4700	155 512	1 029 504	02.10.2025
MOVIEGAME (MOV)	13,5000	0,15%	13,5600	13,6200	13,4800	1 227	16 602	02.10.2025
MURAPOL (MUR)	38,4000	-0,13%	38,5000	39,4500	38,0000	401 151	15 407 393	02.10.2025
MUZA (MZA)	11,5000	0,00%	11,5000	11,5000	11,5000	30	345	02.10.2025
MWTRADE (MWT)	4,5000	9,76%	4,1000	4,5200	4,1000	370	1 567	02.10.2025
NANOGROUP (NNG)	2,7250	2,25%	2,6800	2,7300	2,6800	6 814	18 338	02.10.2025
NEUCA (NEU)	676,0000	-1,02%	683,0000	687,0000	672,0000	510	346 461	02.10.2025
NEWAG (NWG)	83,6000	-1,42%	84,3000	85,4000	83,3000	6 010	504 913	02.10.2025
NEXITY (NXG)	2,3800	0,85%	2,3200	2,3800	2,1800	1 136	2 639	02.10.2025
NOCTILUCA (NCL)	104,0000	0,00%	104,0000	104,0000	103,0000	966	99 771	02.10.2025
NOVATURAS (NTU)	6,8600	-	-	-	-	-	-	02.10.2025
NOVAVISGR (NVG)	1,2300	0,16%	1,2260	1,2400	1,2060	60 285	73 168	02.10.2025
NOVITA (NVT)	99,0000	1,64%	97,4000	99,0000	97,4000	134	13 205	02.10.2025
NTCAPITAL (NTC)	0,6620	-0,30%	0,6520	0,6620	0,6340	75 287	47 818	02.10.2025
NTTSYSTEM (NTT)	9,8800	5,33%	9,5400	10,1000	9,0200	31 345	298 051	02.10.2025
ODLEWNIE (ODL)	9,0800	-0,87%	9,1600	9,2400	9,0800	554	5 054	02.10.2025
ONDE (OND)	9,2000	-0,54%	9,2500	9,2500	9,1400	4 982	45 775	02.10.2025
ONESANO (ONO)	0,9440	0,00%	0,9440	0,9440	0,9220	658	620	02.10.2025
OPONEO.PL (OPN)	96,6000	5,92%	91,4000	98,0000	90,8000	19 969	1 902 954	02.10.2025
OPTEAM (OPM)	3,5000	0,00%	3,5000	3,5000	3,5000	8	28	02.10.2025
ORANGEPL (OPL)	9,0420	1,12%	8,9800	9,1040	8,8720	555 391	4 997 187	02.10.2025
ORCOGROUP (OPG)	4,1600	0,97%	4,1800	4,1800	4,1600	146	608	02.10.2025
ORZBIALY (OBL)	37,4000	1,08%	37,2000	37,4000	37,2000	13	484	02.10.2025
OTLOG (OTS)	13,9000	-1,00%	13,9400	13,9400	13,6800	868	11 945	02.10.2025
OTMUCHOW (OTM)	4,7400	-0,84%	4,9000	4,9000	4,7400	990	4 696	02.10.2025
PAMAPOL (PMP)	2,6700	-0,74%	2,6900	2,6900	2,6700	4 700	12 567	02.10.2025
PANOVA (NVA)	16,6000	1,22%	16,4500	16,6000	16,3500	1 151	19 021	02.10.2025
PASSUS (PAS)	95,4000	0,42%	94,0000	98,0000	93,0000	4 043	384 794	02.10.2025
PATENTUS (PAT)	3,7800	0,00%	3,6500	3,7800	3,6500	4 544	16 761	02.10.2025
PBG	0,0180	-	-	-	-	-	-	02.10.2025
PBSFINANSE (PBF)	0,5000	-	-	-	-	-	-	02.10.2025
PCCEXOL (PCX)	2,6200	-1,13%	2,6500	2,6500	2,6100	6 983	18 302	02.10.2025
PCCROKITA (PCR)	67,0000	0,00%	67,0000	67,0000	66,6000	2 411	161 345	02.10.2025
PCFGROUP (PCF)	3,3000	0,30%	3,3350	3,3400	3,2500	37 145	122 230	02.10.2025
PEKABEX (PBX)	15,1500	1,00%	15,0000	15,4000	14,9500	8 147	123 034	02.10.2025
PEKAO (PEO)	181,2000	2,69%	176,9500	184,5500	176,5000	1 055 713	191 851 638	02.10.2025
PEPCO (PCO)	25,9800	0,97%	25,8000	26,2600	25,6000	1 511 413	39 212 265	02.10.2025
PEPEES (PPS)	0,8800	-1,68%	0,8950	0,8950	0,8800	14	12	02.10.2025
PGE	10,6400	0,33%	10,6500	10,8450	10,6050	1 613 971	17 258 090	02.10.2025
Reklama
PGFGROUP (PGV)	0,4570	1,11%	0,4710	0,4710	0,4440	32 925	14 862	02.10.2025	Reklama
PHARMENA (PHR)	3,5200	-0,85%	3,4600	3,6000	3,4600	163	580	02.10.2025
PHN	9,9200	0,00%	9,9400	9,9800	9,9000	1 284	12 739	02.10.2025
PHOTON (PEN)	2,8100	-0,35%	2,8600	2,8600	2,7600	5 628	15 719	02.10.2025
PKNORLEN (PKN)	86,6100	-1,41%	88,3100	88,3600	86,5900	1 491 729	129 868 364	02.10.2025
PKOBP (PKO)	73,8000	3,68%	71,6400	75,0600	71,3800	3 549 082	262 905 261	02.10.2025
PKPCARGO (PKP)	17,1300	-1,72%	17,6000	17,9000	17,1200	121 549	2 133 298	02.10.2025
PLAYWAY (PLW)	281,0000	0,54%	280,0000	282,0000	277,0000	2 880	805 379	02.10.2025
PLAZACNTR (PLZ)	2,7900	0,90%	2,7650	2,7950	2,7650	1 549	4 291	02.10.2025
PMPG (PGM)	2,0500	-0,97%	2,1000	2,1000	2,0500	7 230	14 857	02.10.2025
POLENERGIA (PEP)	59,8000	-0,33%	60,0000	60,2000	59,0000	1 469	87 762	02.10.2025
POLICE (PCE)	8,5200	-0,23%	8,6600	8,6600	8,4600	988	8 509	02.10.2025
POLIMEXMS (PXM)	6,9400	-1,98%	7,1100	7,3700	6,9300	1 080 376	7 706 280	02.10.2025
POLTREG (PTG)	25,0000	-2,34%	25,6000	25,6000	25,0000	1 122	28 136	02.10.2025
POLWAX (PWX)	1,4200	0,35%	1,4300	1,4300	1,4200	10 601	15 079	02.10.2025
PRAGMAINK (PRI)	3,1000	1,97%	3,1200	3,1200	3,1000	61	189	02.10.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	02.10.2025
PROCHEM (PRM)	20,5000	1,49%	20,8000	20,8000	20,2000	750	15 277	02.10.2025
PROJPRZEM (PJP)	14,7000	-2,00%	15,0000	15,0000	14,7000	256	3 795	02.10.2025
PROTEKTOR (PRT)	1,6600	-5,14%	1,7700	1,7700	1,6000	300 791	506 958	02.10.2025
PTWP (PTW)	155,0000	3,33%	151,0000	155,0000	151,0000	595	90 713	02.10.2025
PULAWY (ZAP)	48,5000	2,54%	47,3000	48,5000	47,3000	540	25 870	02.10.2025
PURE (PUR)	6,7650	6,54%	6,6000	7,1000	6,5500	165 004	1 120 403	02.10.2025
PZU	55,3800	0,14%	55,5000	56,2600	55,1600	2 835 408	157 980 188	02.10.2025
QNATECHNO (QNA)	31,0000	-0,64%	31,2000	31,3000	30,0000	1 739	53 084	02.10.2025
QUANTUM (QNT)	22,2000	-5,93%	22,2000	22,2000	22,2000	44	977	02.10.2025
QUERCUS (QRS)	11,5500	4,52%	11,5000	11,5500	11,3000	11 145	127 452	02.10.2025
RAEN (RAE)	0,6040	-1,31%	0,6100	0,6120	0,5880	125 696	75 732	02.10.2025
RAFAMET (RAF)	55,0000	-1,79%	55,0000	55,0000	54,0000	3 309	180 913	02.10.2025
RAINBOW (RBW)	122,0000	0,83%	121,5000	123,4000	121,1000	35 192	4 299 836	02.10.2025
RANKPROGR (RNK)	4,1200	0,00%	4,1000	4,1200	4,0550	8 814	36 114	02.10.2025
RAWLPLUG (RWL)	14,9500	-1,64%	15,2500	15,6000	14,9500	360	5 527	02.10.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	02.10.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	02.10.2025
REINHOLD (RHD)	0,0690	-	-	-	-	-	-	02.10.2025
REINO (RNC)	0,8300	0,00%	0,8300	0,8300	0,8300	6 571	5 454	02.10.2025
RELPOL (RLP)	5,2000	1,17%	5,2000	5,2000	5,1400	1 577	8 200	02.10.2025
REMAK (RMK)	13,3500	2,30%	13,0500	13,3500	13,0500	16	213	02.10.2025
RENDER (RND)	77,8000	1,04%	77,6000	77,8000	76,0000	98	7 606	02.10.2025
ROPCZYCE (RPC)	23,6000	-0,84%	24,1000	24,1000	23,5000	430	10 142	02.10.2025
RYVU (RVU)	28,1000	0,36%	28,0000	28,3000	27,8000	14 631	410 724	02.10.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	02.10.2025
SANOK (SNK)	22,4000	-1,32%	22,6000	22,8000	22,4000	17 128	384 460	02.10.2025
SANPL (SPL)	491,0000	0,66%	488,5000	499,5000	488,1000	91 479	45 122 709	02.10.2025
SANTANDER (SAN)	37,4000	-1,49%	37,2650	37,8650	37,2650	495	18 647	02.10.2025
SANWIL (SNW)	1,5200	-1,30%	1,5350	1,5350	1,5000	1 168	1 755	02.10.2025
SCPFL (SCP)	167,6000	-0,83%	169,0000	169,0000	166,2000	481	80 567	02.10.2025
SECOGROUP (SWG)	28,0000	-	-	-	-	-	-	02.10.2025
SEKO (SEK)	8,2600	-0,72%	8,3200	8,3400	8,2600	1 702	14 123	02.10.2025
SELENAFM (SEL)	39,0000	2,09%	38,1000	39,0000	37,9000	608	23 430	02.10.2025
SELVITA (SLV)	38,3000	0,26%	38,2000	38,8000	37,9000	13 724	527 131	02.10.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	02.10.2025
SFINKS (SFS)	0,4030	-0,25%	0,3930	0,4050	0,3930	22 018	8 828	02.10.2025
SHOPER (SHO)	50,4000	0,00%	51,0000	51,0000	50,0000	2 623	131 981	02.10.2025
SILVAIR-REGS (SVRS)	7,1500	2,14%	6,9000	7,2000	6,9000	2 327	16 639	02.10.2025
SILVANO (SFG)	5,4000	0,00%	5,2200	5,4000	5,1000	827	4 267	02.10.2025
SIMFABRIC (SIM)	1,9460	-2,70%	1,9800	1,9800	1,8100	42 657	81 174	02.10.2025
SKARBIEC (SKH)	30,4000	1,00%	30,3000	30,5000	30,3000	195	5 924	02.10.2025
SKYLINE (SKL)	1,5100	-	-	-	-	-	-	02.10.2025
SNIEZKA (SKA)	83,0000	0,00%	83,4000	83,6000	80,8000	71	5 913	02.10.2025
SOHODEV (SHD)	0,4200	5,00%	0,4200	0,4200	0,4200	500	210	02.10.2025
SONEL (SON)	17,8000	1,14%	17,7000	17,8000	17,5000	214	3 767	02.10.2025
SOPHARMA (SPH)	12,7500	-	-	-	-	-	-	02.10.2025
SPYROSOFT (SPR)	518,0000	1,57%	514,0000	526,0000	512,0000	227	117 262	02.10.2025
STALEXP (STX)	2,9100	-0,34%	2,9200	2,9300	2,8850	52 902	153 909	02.10.2025
STALPROD (STP)	249,0000	1,22%	246,0000	249,0000	246,0000	353	87 371	02.10.2025
STALPROFI (STF)	8,3400	0,72%	8,2800	8,3600	8,2600	9 224	76 560	02.10.2025
STAPORKOW (ZUK)	3,9000	-10,55%	4,4000	4,4000	3,8200	75 688	303 880	02.10.2025
STARHEDGE (SHG)	0,2760	-	-	-	-	-	-	02.10.2025
SUNEX (SNX)	6,1900	0,49%	6,1900	6,1900	6,0800	5 517	33 800	02.10.2025
Reklama
SYGNITY (SGN)	101,0000	-1,46%	102,5000	104,0000	100,5000	4 138	421 671	02.10.2025	Reklama
SYNEKTIK (SNT)	258,0000	3,12%	253,6000	259,0000	252,4000	16 386	4 195 852	02.10.2025
TALEX (TLX)	20,2000	1,51%	20,4000	20,4000	20,2000	108	2 184	02.10.2025
TARCZYNSKI (TAR)	125,0000	-2,72%	129,0000	129,0000	125,0000	713	91 021	02.10.2025
TATRY (TMR)	99,0000	0,00%	99,0000	99,0000	99,0000	226	22 374	02.10.2025
TAURONPE (TPE)	8,8520	1,86%	8,7540	9,0120	8,6880	3 231 470	28 628 339	02.10.2025
TBULL (TBL)	4,4600	4,69%	4,4600	4,4600	4,4600	12 223	54 515	02.10.2025
TENDERHUT (THG)	6,4200	1,90%	6,4200	6,4200	6,4200	1	6	02.10.2025
TERMOREX (TRR)	0,7000	0,00%	0,7000	0,7000	0,7000	75	53	02.10.2025
TESGAS (TSG)	2,3500	0,43%	2,3500	2,3500	2,3500	502	1 180	02.10.2025
TEXT (TXT)	53,0500	0,09%	52,9000	53,8000	52,9000	41 595	2 219 323	02.10.2025
TORPOL (TOR)	49,1000	-0,20%	49,4000	49,5000	49,1000	8 996	444 866	02.10.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	02.10.2025
TOYA (TOA)	9,9600	3,21%	9,7500	9,9700	9,6500	56 188	553 579	02.10.2025
TRAKCJA (TRK)	2,5850	3,40%	2,5000	2,6800	2,5000	498 986	1 301 896	02.10.2025
TRANSPOL (TRN)	3,9400	-0,51%	3,9500	3,9500	3,8200	18 045	69 405	02.10.2025
TRITON (TRI)	3,2600	-	-	-	-	-	-	02.10.2025
TSGAMES (TEN)	89,6000	1,36%	89,0000	91,0000	88,7000	34 159	3 067 513	02.10.2025
ULMA (ULM)	61,5000	0,00%	61,5000	61,5000	61,5000	2	123	02.10.2025
ULTGAMES (ULG)	11,4500	-1,29%	11,4000	11,6000	11,4000	1 794	20 584	02.10.2025
UNFOLD (UNF)	1,3100	4,80%	1,2500	1,3700	1,2500	22 446	29 737	02.10.2025
UNIBEP (UNI)	11,2500	0,00%	11,2500	11,2500	11,0500	4 071	45 423	02.10.2025
UNICREDIT (UCG)	270,0000	-2,17%	275,0000	275,0000	270,0000	15	4 075	02.10.2025
UNIMA (U2K)	7,3600	0,82%	7,2000	7,3800	7,1600	2 882	20 889	02.10.2025
UNIMOT (UNT)	138,8000	0,00%	139,8000	140,0000	137,6000	935	129 656	02.10.2025
URTESTE (URT)	40,0000	0,00%	40,6000	41,3000	37,0000	1 587	62 486	02.10.2025
VERCOM (VRC)	123,8000	0,00%	123,6000	124,8000	123,0000	2 382	295 473	02.10.2025
VIGOPHOTN (VGO)	530,0000	3,11%	514,0000	530,0000	510,0000	551	288 794	02.10.2025
VINDEXUS (VIN)	11,8000	-0,42%	11,8500	11,8500	11,3500	5 842	68 132	02.10.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	02.10.2025
VIVID (VVD)	1,0150	1,00%	1,0200	1,0350	1,0000	58 628	59 356	02.10.2025
VOTUM (VOT)	48,6000	0,21%	48,3500	48,6000	48,0000	9 868	476 820	02.10.2025
VOXEL (VOX)	167,0000	3,09%	164,0000	167,8000	162,2000	2 621	429 255	02.10.2025
VRG	4,8700	1,04%	4,8400	4,8700	4,7900	9 067	43 778	02.10.2025
WARIMPEX (WXF)	2,6300	0,00%	2,6300	2,6300	2,5400	13 729	35 595	02.10.2025
WASKO (WAS)	1,7700	-0,28%	1,7750	1,7850	1,7500	5 861	10 335	02.10.2025
WAWEL (WWL)	668,0000	-1,76%	678,0000	680,0000	668,0000	49	33 174	02.10.2025
WIELTON (WLT)	6,9200	-0,86%	6,9500	6,9800	6,7400	227 595	1 564 373	02.10.2025
WIKANA (WIK)	7,5000	-6,83%	8,1000	8,1500	7,3500	4 295	34 071	02.10.2025
WIRTUALNA (WPL)	59,1000	-1,50%	60,9000	60,9000	59,1000	33 317	1 985 739	02.10.2025
WITTCHEN (WTN)	16,7600	2,20%	16,4400	16,7600	16,4000	21 262	351 626	02.10.2025
XPLUS (XPL)	2,6100	2,76%	2,5400	2,6200	2,5400	3 006	7 784	02.10.2025
XTPL (XTP)	73,2000	3,10%	71,1000	74,0000	71,1000	2 559	186 990	02.10.2025
XTRADEBDM (XTB)	71,3000	-0,06%	71,7000	72,1200	71,2200	202 609	14 492 535	02.10.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	02.10.2025
ZABKA (ZAB)	22,2300	-3,35%	23,1000	23,2000	22,2300	2 101 220	47 306 307	02.10.2025
ZAMET (ZMT)	0,8660	-0,23%	0,8580	0,8680	0,8500	8 098	6 987	02.10.2025
ZEPAK (ZEP)	22,4000	-0,44%	22,5500	22,9000	21,9500	27 863	622 662	02.10.2025
ZREMB (ZRE)	10,6200	2,12%	10,6000	10,9400	10,3200	92 619	993 139	02.10.2025
ZUE	11,0500	2,79%	10,7500	11,0500	10,7500	5 590	60 927	02.10.2025

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.