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	109 366,66	-1,28%	110 014,40	110 039,57	108 492,24	110 781,85	1 678 489 861	14.08.2025
WIG20	2 949,71	-1,58%	2 974,43	2 974,43	2 926,17	2 997,03	1 446 803 783	14.08.2025
WIG30	3 791,13	-1,52%	3 817,90	3 817,90	3 762,21	3 849,47	1 547 911 907	14.08.2025
mWIG40	7 991,43	-0,70%	8 053,49	8 053,49	7 906,21	8 047,37	160 554 409	14.08.2025
sWIG80	29 367,43	-0,04%	29 350,21	29 399,13	29 217,68	29 378,74	56 813 126	14.08.2025
WIG-BANKI	18 955,41	-2,11%	19 087,18	19 087,18	18 755,47	19 364,67	674 318 265	14.08.2025
WIG-BUDOW	8 335,99	-0,50%	8 326,76	8 383,92	8 311,17	8 377,92	27 436 106	14.08.2025
WIG-CHEMIA	8 064,33	-0,31%	8 138,50	8 151,95	8 058,57	8 089,60	2 793 696	14.08.2025
WIG-ENERG	4 278,99	-1,34%	4 343,95	4 399,43	4 230,93	4 337,32	32 365 510	14.08.2025
WIG-INFO	9 229,32	-1,26%	9 335,61	9 391,29	9 155,17	9 347,43	42 207 568	14.08.2025
WIG-MEDIA	7 037,49	0,30%	6 980,49	7 067,50	6 938,26	7 016,63	2 395 290	14.08.2025
WIG-NRCHOM	5 542,51	0,11%	5 485,23	5 542,51	5 457,44	5 536,46	4 925 508	14.08.2025
WIG-PALIWA	9 201,94	-0,52%	9 293,15	9 312,04	9 105,86	9 249,98	114 305 708	14.08.2025
WIG-Poland	114 247,31	-1,29%	114 329,18	114 329,18	113 550,99	115 745,09	1 649 999 682	14.08.2025
WIG-SPOZYW	2 964,05	-0,76%	2 986,13	2 995,47	2 960,11	2 986,81	2 077 479	14.08.2025
WIG20lev	598,44	-3,17%	608,64	608,64	588,73	618,04	1 446 803 783	14.08.2025
WIG20short	2 871,14	1,61%	2 847,83	2 893,33	2 847,83	2 825,73	1 446 803 783	14.08.2025
GPWB-B1Y3Y	1 273,72	0,03%	1 274,26	1 274,26	1 273,72	1 273,37	-	14.08.2025
GPWB-B1Y4Y	1 278,27	0,01%	1 279,13	1 279,13	1 278,27	1 278,15	-	14.08.2025
GPWB-B1Y5Y	1 283,13	-0,01%	1 284,31	1 284,31	1 283,13	1 283,21	-	14.08.2025
GPWB-B3Y5Y	1 295,11	-0,03%	1 296,81	1 296,81	1 295,11	1 295,53	-	14.08.2025
GPWB-B5Y	1 291,09	-0,02%	1 293,83	1 293,83	1 291,09	1 291,36	-	14.08.2025
GPWB-BWZ	1 281,12	0,02%	1 281,06	1 281,12	1 281,06	1 280,81	-	14.08.2025
INNOVATOR	1 678,23	-0,75%	1 688,31	1 688,31	1 678,23	1 690,83	258 308 440	14.08.2025
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	160 554 409	14.08.2025
mWIG40TR	12 404,61	-0,70%	12 500,94	12 500,94	12 272,33	12 491,44	160 554 409	14.08.2025
mWIG40TRlv	19 463,72	-1,40%	19 768,19	19 768,19	19 045,63	19 740,54	160 554 409	14.08.2025
mWIG40TRsh	2 339,66	0,72%	2 321,75	2 364,26	2 321,75	2 322,95	160 554 409	14.08.2025
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	56 813 126	14.08.2025
sWIG80TR	45 497,90	-0,04%	45 471,23	45 547,02	45 265,91	45 515,43	56 813 126	14.08.2025
WIG140	2 120,90	-1,30%	2 133,64	2 134,10	2 103,79	2 148,83	1 664 171 319	14.08.2025
WIG20dvp	112,28	0,00%	112,28	112,28	112,28	112,28	1 446 803 783	14.08.2025
WIG20TR	6 460,75	-1,58%	6 514,89	6 514,89	6 409,19	6 564,39	1 446 803 783	14.08.2025
WIG20TRlev	5 720,59	-3,17%	5 818,04	5 818,04	5 627,79	5 907,85	1 446 803 783	14.08.2025
WIG20TRsht	2 633,64	1,60%	2 612,26	2 654,00	2 612,26	2 592,09	1 446 803 783	14.08.2025
WIG30TR	8 116,87	-1,52%	8 174,19	8 174,19	8 054,94	8 241,78	1 547 911 907	14.08.2025
WIG-CEE	2 471,06	0,07%	2 475,41	2 475,41	2 471,06	2 469,22	3 088 865	14.08.2025
WIGdiv	2 349,70	-0,41%	2 354,54	2 364,07	2 327,01	2 359,40	219 106 635	14.08.2025
WIGdivplus	2 224,49	-1,18%	2 238,84	2 238,84	2 204,68	2 251,14	673 239 091	14.08.2025
WIG.GAMES	17 545,19	-1,52%	17 774,21	17 774,21	17 418,35	17 816,33	43 642 906	14.08.2025
WIG-GORNIC	4 357,96	-3,78%	4 478,95	4 481,94	4 333,34	4 529,06	123 076 551	14.08.2025
WIG-GRY	21 212,75	-2,84%	21 759,98	21 776,55	21 104,73	21 833,10	45 504 479	14.08.2025
WIGind	17 382,12	-0,25%	17 451,03	17 466,12	17 247,53	17 425,34	19 251 141	14.08.2025
WIG-LEKI	3 343,90	-1,19%	3 372,95	3 395,43	3 330,99	3 384,09	686 449	14.08.2025
WIGmed	19 375,81	-0,33%	19 476,44	19 492,94	19 242,79	19 440,14	20 851 861	14.08.2025
WIG-MOTO	8 562,00	0,39%	8 573,55	8 573,55	8 470,39	8 528,64	1 831 400	14.08.2025
WIG.MS-BAS	17 038,09	-2,46%	17 427,91	17 531,78	16 877,37	17 467,73	151 256 815	14.08.2025
WIG.MS-ECM	8 848,30	-0,34%	8 851,29	8 864,72	8 758,44	8 878,47	243 993 144	14.08.2025
WIG.MS-FIN	21 880,18	-2,05%	22 009,59	22 067,36	21 677,75	22 338,11	714 672 883	14.08.2025
WIG-ODZIEZ	11 345,00	-0,78%	11 363,01	11 441,01	11 261,66	11 433,72	145 586 367	14.08.2025
WIGtechTR	17 636,89	-1,24%	17 804,13	17 850,07	17 567,42	17 857,68	110 117 718	14.08.2025
WIG-Ukrain	576,54	-2,32%	587,76	589,05	576,54	590,26	2 971 763	14.08.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4500	0,41%	2,4100	2,4600	2,4100	1 161	2 833	14.08.2025	Reklama
08OCTAVA (08N)	0,7400	-	-	-	-	-	-	14.08.2025
11BIT (11B)	183,3000	-0,81%	184,8000	184,8000	180,1000	8 109	1 471 218	14.08.2025
3RGAMES (3RG)	0,8600	4,62%	0,8100	0,8680	0,7920	350 500	291 932	14.08.2025
4MASS (4MS)	4,8200	3,88%	4,6650	4,8400	4,6050	99 404	468 465	14.08.2025
ABPL (ABE)	96,0000	-0,62%	96,0000	96,6000	95,1000	673	64 355	14.08.2025
ACAUTOGAZ (ACG)	24,7000	-3,89%	25,7000	25,7000	24,2000	5 721	142 421	14.08.2025
ACTION (ACT)	26,5500	0,95%	26,3000	26,5500	26,3000	2 441	64 627	14.08.2025
ADIUVO (ADV)	0,8160	2,00%	0,8200	0,8200	0,7720	14 218	11 263	14.08.2025
AGORA (AGO)	9,3400	-4,30%	9,7200	9,7200	9,3400	19 724	185 697	14.08.2025
AGROTON (AGT)	5,8600	0,34%	5,8400	6,1600	5,8400	9 634	57 368	14.08.2025
AIGAMES (ALG)	0,9780	1,45%	0,9640	0,9840	0,9100	34 021	32 744	14.08.2025
AILLERON (ALL)	18,3200	-0,11%	18,3400	18,6600	18,1800	29 615	543 747	14.08.2025
AIRWAY (AWM)	0,4285	-1,95%	0,4200	0,4355	0,4180	306 991	130 604	14.08.2025
ALIOR (ALR)	115,7000	-1,74%	116,0000	117,1000	113,2500	404 031	46 365 144	14.08.2025
ALLEGRO (ALE)	37,6750	-0,58%	37,7500	37,8000	37,3350	1 667 674	62 694 087	14.08.2025
ALTA (AAT)	2,1400	-0,47%	2,1400	2,1400	2,0400	4 478	9 283	14.08.2025
ALTUSTFI (ALI)	1,8650	-0,53%	1,8750	1,8750	1,8650	3 055	5 719	14.08.2025
AMBRA (AMB)	20,4000	-2,39%	20,9000	20,9000	20,2500	20 581	421 027	14.08.2025
AMICA (AMC)	57,2000	0,00%	57,2000	57,2000	56,8000	1 361	77 569	14.08.2025
AMPLI (APL)	0,9500	-	-	-	-	-	-	14.08.2025
AMREST (EAT)	14,9000	-0,13%	14,9200	14,9800	14,5800	210 331	3 139 692	14.08.2025
ANSWEAR (ANR)	26,9000	0,37%	26,8500	27,0000	26,4000	7 135	190 712	14.08.2025
APATOR (APT)	21,2500	0,95%	21,4000	21,4000	20,9500	3 716	78 866	14.08.2025
APLISENS (APN)	18,5000	-1,33%	18,7500	18,7500	18,5000	5	93	14.08.2025
APSENERGY (APE)	3,0900	0,98%	3,0800	3,1000	3,0100	11 177	34 398	14.08.2025
ARCHICOM (ARH)	48,9000	1,88%	48,4000	49,0000	47,3000	794	38 764	14.08.2025
ARCTIC (ATC)	9,5700	-2,84%	9,8500	9,8500	9,4600	149 170	1 434 232	14.08.2025
ARLEN (ARL)	44,6200	-3,00%	46,0000	46,0000	42,5000	25 038	1 130 759	14.08.2025
ARTIFEX (ART)	14,9000	0,81%	14,7800	14,9000	14,7800	829	12 286	14.08.2025
ASBIS (ASB)	28,3800	-1,46%	28,8000	28,8000	27,9600	58 857	1 664 639	14.08.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	14.08.2025
ASSECOBS (ABS)	86,4000	0,00%	86,0000	87,0000	84,8000	5 125	437 009	14.08.2025
ASSECOPOL (ACP)	184,6000	-1,70%	188,0000	190,1000	182,2000	171 082	31 680 925	14.08.2025
ASSECOSEE (ASE)	70,8000	-4,32%	73,9000	74,0000	69,6000	6 495	464 143	14.08.2025
ASTARTA (AST)	50,8000	0,00%	50,6000	51,4000	50,4000	16 467	838 184	14.08.2025
ATAL (1AT)	60,7000	0,17%	60,5000	61,0000	60,0000	4 020	243 968	14.08.2025
ATENDE (ATD)	3,3500	0,00%	3,3500	3,3500	3,3000	1 045	3 465	14.08.2025
ATLANTAPL (ATP)	16,0000	0,00%	16,0000	16,0000	16,0000	10	160	14.08.2025
ATLANTIS (ATS)	2,1300	-	-	-	-	-	-	14.08.2025
ATMGRUPA (ATG)	4,0100	0,75%	3,9800	4,0100	3,9000	10 424	41 535	14.08.2025
ATREM (ATR)	38,3000	-2,30%	39,2000	39,2000	37,6000	9 231	352 586	14.08.2025
AUTOPARTN (APR)	20,0000	0,81%	19,9800	20,3500	19,9200	68 507	1 374 932	14.08.2025
BBIDEV (BBD)	5,4000	1,89%	5,2500	5,4000	5,2500	300	1 605	14.08.2025
BENEFIT (BFT)	3 410,0000	-0,73%	3 415,0000	3 465,0000	3 370,0000	2 192	7 469 755	14.08.2025
BEST (BST)	25,6000	-1,54%	25,4000	25,6000	25,4000	5	127	14.08.2025
BETACOM (BCM)	5,1500	-1,90%	5,2500	5,2500	5,1000	5 925	30 219	14.08.2025
BIGCHEESE (BCS)	13,2000	-2,08%	13,1800	13,3400	12,9000	9 372	122 094	14.08.2025
BIOCELTIX (BCX)	105,0000	0,00%	104,6000	105,0000	103,2000	2 134	222 286	14.08.2025
BIOMAXIMA (BMX)	13,1500	-0,75%	13,3000	13,3000	13,1500	2 208	29 168	14.08.2025
BIOMEDLUB (BML)	5,0400	0,80%	5,0000	5,0600	4,9750	31 874	159 974	14.08.2025
BIOPLANET (BIP)	16,7000	3,73%	16,1500	16,7000	16,1500	751	12 497	14.08.2025
BIOTON (BIO)	4,2900	-3,60%	4,3700	4,4500	4,1800	50 658	216 009	14.08.2025
BLOOBER (BLO)	29,0000	0,17%	28,9500	29,4500	28,4000	12 435	356 805	14.08.2025
BNPPPL (BNP)	112,0000	0,45%	112,0000	112,0000	106,5000	25 149	2 783 958	14.08.2025
BOGDANKA (LWB)	23,2000	-2,11%	23,5500	23,7000	22,6500	32 728	757 724	14.08.2025
BOOMBIT (BBT)	6,7000	-1,47%	6,8000	6,8000	6,6400	585	3 911	14.08.2025
BORYSZEW (BRS)	6,0000	0,33%	5,9400	6,0000	5,5600	125 166	721 110	14.08.2025
BOS	11,4400	11,07%	10,5400	11,5600	10,5400	298 493	3 354 773	14.08.2025
BOWIM (BOW)	4,4000	-0,90%	4,4400	4,4500	4,4000	4 561	20 087	14.08.2025
BRAND24 (B24)	56,2000	-1,40%	57,6000	58,0000	56,2000	91	5 200	14.08.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	14.08.2025
BUDIMEX (BDX)	557,0000	-0,61%	564,0000	564,0000	554,0000	27 256	15 195 489	14.08.2025
BUMECH (BMC)	13,3000	-1,48%	13,3400	13,4000	12,7000	28 411	370 660	14.08.2025
CAPITAL (CPA)	0,1800	-	-	-	-	-	-	14.08.2025
CAPITEA (CAP)	0,4500	-0,11%	0,4420	0,4510	0,4400	18 540	8 248	14.08.2025
CAPTORTX (CTX)	41,4000	-1,43%	41,9000	41,9000	40,0000	4 583	187 216	14.08.2025
CASPAR (CSR)	4,0000	1,52%	3,9400	4,0000	3,9400	202	808	14.08.2025
CAVATINA (CAV)	13,8000	0,00%	13,8000	13,8000	13,8000	10	138	14.08.2025
CCC	164,0000	-0,67%	165,0000	166,2500	162,8500	590 061	97 033 484	14.08.2025
Reklama
CCENERGY (CCE)	0,3060	1,32%	0,2820	0,3060	0,2820	1 018	287	14.08.2025	Reklama
CDPROJEKT (CDR)	246,6000	-3,29%	255,1000	255,1000	245,0000	156 000	38 720 777	14.08.2025
CDRL (CDL)	9,8500	0,00%	9,8500	9,8500	9,8500	2	20	14.08.2025
CELTIC (CPD)	6,3000	4,30%	6,0000	6,3000	6,0000	6 035	36 481	14.08.2025
CEZ	215,4000	0,28%	213,0000	216,0000	213,0000	23	4 933	14.08.2025
CFI	0,1630	-	-	-	-	-	-	14.08.2025
CIGAMES (CIG)	3,2400	-2,11%	3,3200	3,3200	3,1900	308 252	998 730	14.08.2025
CITYSERV (CTS)	5,5500	0,00%	5,5500	5,5500	5,5500	40	222	14.08.2025
CLNPHARMA (CLN)	22,7000	-1,73%	22,8500	23,2000	22,6500	7 224	164 320	14.08.2025
CLOUD (CLD)	46,3000	-0,43%	46,5000	47,5000	46,2000	133	6 160	14.08.2025
COALENERG (CLE)	3,2000	0,00%	3,2100	3,4000	3,0700	435 989	1 426 053	14.08.2025
COGNOR (COG)	6,9000	0,00%	6,8300	6,9000	6,8200	64 786	443 106	14.08.2025
COLUMBUS (CLC)	6,7600	-0,73%	6,8000	6,8000	6,6900	22 022	148 057	14.08.2025
COMP (CMP)	255,0000	0,00%	255,0000	259,0000	251,0000	537	136 872	14.08.2025
COMPERIA (CPL)	4,9800	8,26%	4,6000	4,9800	4,6000	1 698	7 811	14.08.2025
COMPREMUM (CPR)	0,8060	0,25%	0,8140	0,8140	0,7520	84 664	65 847	14.08.2025
CORMAY (CRM)	0,5020	0,80%	0,4920	0,5020	0,4900	29 825	14 857	14.08.2025
CPIEUROPE (CPI)	77,1000	-	-	-	-	-	-	14.08.2025
CREEPYJAR (CRJ)	446,0000	-1,76%	457,0000	457,0000	440,0000	441	195 805	14.08.2025
CREOTECH (CRI)	284,0000	-1,22%	288,0000	288,5000	282,0000	2 958	842 681	14.08.2025
CYBERFLKS (CBF)	169,0000	-0,59%	172,0000	172,0000	166,8000	3 425	578 449	14.08.2025
CYFRPLSAT (CPS)	14,5800	-0,85%	14,7250	14,7350	14,5500	539 960	7 908 830	14.08.2025
CZTOREBKA (CZT)	0,4200	-	-	-	-	-	-	14.08.2025
DADELO (DAD)	49,6000	1,22%	50,0000	51,2000	46,8000	29 069	1 432 120	14.08.2025
DATAWALK (DAT)	96,0000	-4,95%	100,0000	100,5000	94,5300	28 278	2 740 125	14.08.2025
DBENERGY (DBE)	11,4000	0,00%	11,4000	11,4000	11,4000	24	274	14.08.2025
DEBICA (DBC)	82,4000	-0,36%	82,6000	82,7000	82,4000	1 025	84 643	14.08.2025
DECORA (DCR)	74,0000	-1,86%	76,0000	76,0000	73,6000	1 136	84 747	14.08.2025
DEKPOL (DEK)	75,8000	2,43%	74,0000	76,2000	73,0000	2 414	179 858	14.08.2025
DELKO (DEL)	6,6400	-0,90%	6,6400	6,6400	6,6000	853	5 641	14.08.2025
DEVELIA (DVL)	8,2300	-0,84%	8,3000	8,3000	8,0400	55 963	455 606	14.08.2025
DGA	19,3000	-0,52%	18,6000	19,3000	18,5000	1 110	20 683	14.08.2025
DIAG (DIA)	203,1000	1,65%	200,5000	203,1000	197,9500	65 045	13 046 850	14.08.2025
DIGITANET (DIG)	94,4000	0,64%	93,6000	94,4000	92,0000	2 978	278 426	14.08.2025
DIGITREE (DTR)	11,8000	0,00%	11,8000	11,8000	11,8000	95	1 121	14.08.2025
DINOPL (DNP)	47,2200	-0,59%	47,0000	47,4300	46,2600	1 887 861	88 697 294	14.08.2025
DMGROUP (DMG)	3,6900	-0,81%	3,7400	3,7400	3,6300	2 092	7 714	14.08.2025
DOMDEV (DOM)	239,0000	0,42%	237,5000	240,5000	236,0000	1 296	308 443	14.08.2025
DRAGOENT (DGE)	19,9000	-0,25%	20,0000	20,0000	19,7000	822	16 427	14.08.2025
ECBSA (ECB)	29,9500	-0,17%	30,0000	30,0000	29,3000	424	12 550	14.08.2025
ECHO (ECH)	5,3800	0,37%	5,2800	5,3800	5,2200	8 937	47 922	14.08.2025
EDINVEST (EDI)	6,6000	-1,49%	6,8000	6,8000	6,6000	1 358	8 971	14.08.2025
EFEKT (EFK)	5,0500	-6,48%	5,0500	5,0500	5,0500	1 112	5 616	14.08.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	14.08.2025
ELEKTROTI (ELT)	52,0000	-2,99%	53,7000	53,7000	51,6000	11 257	587 934	14.08.2025
ELKOP (EKP)	2,4000	-	-	-	-	-	-	14.08.2025
ENAP (ENP)	2,8000	-	-	-	-	-	-	14.08.2025
ENEA (ENA)	18,4500	-2,54%	18,9600	19,4800	18,2000	231 004	4 330 898	14.08.2025
ENELMED (ENE)	19,3000	0,00%	19,8000	19,8000	19,3000	131	2 529	14.08.2025
ENERGA (ENG)	13,9400	2,05%	13,7600	14,2000	13,6400	67 142	938 717	14.08.2025
ENERGOINS (ENI)	2,1900	-3,10%	2,2600	2,2600	2,1500	22 653	49 353	14.08.2025
ENTER (ENT)	52,7000	-0,57%	53,0000	53,4000	52,2000	5 193	273 164	14.08.2025
EQUNICO (EQU)	0,9540	-0,42%	0,9600	0,9600	0,9300	10 941	10 226	14.08.2025
ERBUD (ERB)	32,9000	-0,30%	33,0000	33,7000	32,7500	5 084	168 125	14.08.2025
ERG	47,6000	-	-	-	-	-	-	14.08.2025
ESOTIQ (EAH)	37,7000	0,00%	37,8000	38,0000	37,0000	4 464	166 347	14.08.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	14.08.2025
EUCO (EUC)	3,1600	0,96%	3,1300	3,2400	3,0000	270 898	847 838	14.08.2025
EUROCASH (EUR)	7,9500	-0,81%	8,0200	8,0500	7,9000	146 652	1 164 719	14.08.2025
EUROHOLD (EHG)	2,8200	-5,37%	2,9800	2,9800	2,8200	1 208	3 599	14.08.2025
EUROTEL (ETL)	23,1000	0,00%	23,4000	23,4000	23,1000	593	13 731	14.08.2025
FABRITY (FAB)	26,9000	0,00%	26,8000	26,9000	26,5000	664	17 764	14.08.2025
FASING (FSG)	12,8000	1,59%	12,7000	12,8000	12,6000	104	1 312	14.08.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	14.08.2025
FEERUM (FEE)	13,3500	2,69%	13,0000	13,3500	12,5000	217	2 757	14.08.2025
FERRO (FRO)	35,1000	3,24%	34,0000	35,1000	34,0000	159 158	5 438 430	14.08.2025
FMG	100,5000	2,34%	104,0000	104,0000	93,4000	63	6 219	14.08.2025
FON	0,7480	-	-	-	-	-	-	14.08.2025
FORTE SA (FTE)	27,5000	0,73%	27,3000	27,6000	27,2000	2 037	55 859	14.08.2025
GAMEOPS (GOP)	15,2400	-0,52%	15,3200	15,3200	14,9000	754	11 305	14.08.2025
Reklama
GAMFACTOR (GIF)	6,3000	-1,25%	6,3800	6,5200	6,2200	8 294	52 569	14.08.2025	Reklama
GENOMTEC (GMT)	6,3500	0,79%	6,3500	6,3500	6,1600	10 427	65 021	14.08.2025
GETIN (GTN)	0,5210	0,19%	0,5240	0,5250	0,5150	408 006	212 049	14.08.2025
GIGROUP (GIG)	2,0500	-	-	-	-	-	-	14.08.2025
GOBARTO (GOB)	23,5000	-3,69%	23,1000	24,3000	23,1000	203	4 771	14.08.2025
GPW	56,9000	0,26%	56,7000	57,1500	56,5000	27 621	1 567 424	14.08.2025
GREENX (GRX)	1,8010	-0,11%	1,8010	1,8100	1,7800	356 756	640 106	14.08.2025
GRENEVIA (GEA)	2,5750	-0,19%	2,5750	2,6000	2,5750	45 471	117 297	14.08.2025
GRODNO (GRN)	11,8000	0,00%	11,9500	12,0000	11,8000	19 224	229 078	14.08.2025
GRUPAAZOTY (ATT)	18,8500	-0,37%	19,1400	19,1400	18,8400	137 565	2 611 803	14.08.2025
GRUPRACUJ (GPP)	67,0000	2,92%	65,6000	67,0000	63,2000	2 437	158 993	14.08.2025
GTC	4,4500	1,14%	4,3000	4,4500	4,3000	7 648	33 920	14.08.2025
HANDLOWY (BHW)	110,8000	-1,25%	111,6000	112,0000	109,6000	24 083	2 665 340	14.08.2025
HARPER (HRP)	6,3400	-1,55%	6,4200	6,4200	6,2000	4 897	30 832	14.08.2025
HELIO (HEL)	27,9000	1,45%	28,4000	28,4000	27,5000	342	9 423	14.08.2025
HERKULES (HRS)	1,2800	-1,16%	1,2950	1,3000	1,2500	4 207	5 266	14.08.2025
HUUUGE-S144 (HUGE)	19,6400	2,08%	19,2400	19,8000	19,0400	83 278	1 606 571	14.08.2025
HYDROTOR (HDR)	19,9000	-1,00%	19,5500	20,0000	19,5500	681	13 528	14.08.2025
IALBGR (IAG)	0,2580	1,18%	0,2520	0,2580	0,2520	7 355	1 877	14.08.2025
IBSM (IBS)	63,8000	-0,31%	64,0000	64,0000	62,2000	5	318	14.08.2025
IDMPL (IDM)	0,6000	-	-	-	-	-	-	14.08.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	14.08.2025
IFIRMA (IFI)	27,9500	-3,29%	28,9000	28,9000	27,4000	6 699	188 276	14.08.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	14.08.2025
IMCOMPANY (IMC)	26,9000	-6,60%	28,6000	28,6000	26,9000	1 912	52 789	14.08.2025
IMMOBILE (GKI)	3,0000	3,45%	2,9100	3,1800	2,8800	98 171	290 690	14.08.2025
IMPERIO (IMP)	1,3100	0,00%	1,3100	1,3100	1,3100	11 000	14 410	14.08.2025
IMS	3,4000	0,89%	3,3700	3,4000	3,3600	1 449	4 899	14.08.2025
INC	1,8850	-1,31%	1,9000	1,9150	1,8800	2 662	5 055	14.08.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	14.08.2025
INGBSK (ING)	339,5000	-0,15%	344,0000	345,0000	329,5000	26 524	8 867 278	14.08.2025
INPRO (INP)	7,0000	0,00%	7,0500	7,0500	6,9000	919	6 391	14.08.2025
INSTALKRK (INK)	40,9000	-1,68%	41,5000	41,5000	40,1000	3 511	141 977	14.08.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	14.08.2025
INTERBUD (ITB)	2,1700	-4,41%	2,1800	2,1800	2,1700	3 076	6 687	14.08.2025
INTERCARS (CAR)	579,0000	0,52%	577,0000	580,0000	571,0000	500	286 528	14.08.2025
INTERSPPL (IPO)	0,6380	5,28%	0,6000	0,6600	0,5780	580 233	368 978	14.08.2025
INTROL (INL)	7,6000	0,26%	7,5000	7,6000	7,4600	4 144	31 364	14.08.2025
IPOPEMA (IPE)	2,9200	-0,34%	2,9300	2,9300	2,9200	331	969	14.08.2025
IZOBLOK (IZB)	27,4000	0,74%	27,4000	27,4000	27,4000	127	3 480	14.08.2025
IZOLACJA (IZO)	3,7000	-1,07%	3,7600	3,7600	3,7000	5 903	21 847	14.08.2025
IZOSTAL (IZS)	2,8100	-1,40%	2,8500	2,8600	2,7900	58 984	166 199	14.08.2025
JRH	4,7000	0,00%	4,7000	4,7000	4,7000	11 348	53 336	14.08.2025
JSW	22,9500	-4,65%	23,9400	24,0000	22,8400	569 099	13 189 944	14.08.2025
JWWINVEST (JWW)	3,0000	0,00%	2,9800	3,0100	2,9500	1 284	3 847	14.08.2025
KCI	0,9080	0,00%	0,9080	0,9100	0,8920	5 711	5 160	14.08.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	14.08.2025
KERNEL (KER)	19,7000	3,68%	18,9000	19,7400	18,7200	32 242	621 264	14.08.2025
KETY (KTY)	909,0000	-0,76%	924,5000	925,0000	898,5000	10 957	9 962 303	14.08.2025
KGHM (KGH)	131,5500	-3,80%	134,6000	136,0000	130,8000	810 825	107 062 724	14.08.2025
KGL	13,8000	2,22%	13,8000	13,8000	13,8000	1	14	14.08.2025
KINOPOL (KPL)	18,4000	0,55%	18,3000	18,6000	18,1500	29 106	534 380	14.08.2025
KOGENERA (KGN)	56,8000	-2,07%	58,1000	58,1000	56,8000	2 606	149 198	14.08.2025
KOMPAP (KMP)	24,0000	-4,00%	24,6000	24,6000	23,4000	502	12 090	14.08.2025
KOMPUTRON (KOM)	5,5800	-0,36%	5,6400	5,6400	5,5600	1 929	10 799	14.08.2025
KPPD (KPD)	29,0000	-0,68%	29,0000	29,0000	29,0000	116	3 364	14.08.2025
KRAKCHEM (KCH)	0,7760	2,92%	0,7580	0,7840	0,7560	17 870	13 727	14.08.2025
KRKA (KRK)	850,0000	0,47%	856,0000	856,0000	844,0000	23	19 522	14.08.2025
KRUK (KRU)	420,0000	-1,39%	423,7000	425,2000	417,1000	18 524	7 780 784	14.08.2025
KRVITAMIN (KVT)	9,8800	2,92%	9,6000	9,8800	9,4000	4 912	46 952	14.08.2025
KSGAGRO (KSG)	3,9000	2,63%	3,8800	3,9000	3,7000	31 636	122 000	14.08.2025
LARQ (LRQ)	1,6200	-4,42%	1,7600	1,7600	1,6200	2 002	3 244	14.08.2025
LENA (LEN)	2,8200	-0,70%	2,8400	2,8400	2,8000	4 276	12 029	14.08.2025
LENTEX (LTX)	7,8400	-0,25%	7,8400	7,8400	7,7600	194	1 518	14.08.2025
LESS (LES)	0,2410	-2,43%	0,2470	0,2470	0,2390	16 317	3 922	14.08.2025
LIBET (LBT)	1,6000	1,59%	1,5750	1,6000	1,5700	57 499	90 612	14.08.2025
LOKUM (LKD)	24,0000	9,59%	22,0000	25,0000	21,9000	6 020	140 400	14.08.2025
LPP	16 380,0000	-0,76%	16 480,0000	16 540,0000	16 170,0000	2 724	44 443 575	14.08.2025
LSISOFT (LSI)	31,0000	-0,64%	30,8000	31,0000	29,8000	2 563	78 231	14.08.2025
LUBAWA (LBW)	8,4500	-1,17%	8,6000	8,6000	8,4050	150 059	1 268 660	14.08.2025
Reklama
MABION (MAB)	9,4900	-0,11%	9,5100	9,5400	9,4000	11 152	105 365	14.08.2025	Reklama
MAKARONPL (MAK)	19,2400	0,42%	19,3400	19,3400	19,1000	1 467	28 212	14.08.2025
MANGATA (MGT)	69,6000	0,00%	69,6000	69,6000	68,0000	62	4 273	14.08.2025
MANYDEV (MAN)	0,6940	-	-	-	-	-	-	14.08.2025
MARVIPOL (MVP)	8,1000	-0,25%	8,1600	8,1800	7,9800	4 478	35 960	14.08.2025
MAXCOM (MXC)	6,0200	0,33%	6,1000	6,1000	6,0200	12	72	14.08.2025
MBANK (MBK)	991,6000	-0,34%	973,0000	1 007,5000	971,4000	20 701	20 431 736	14.08.2025
MBWS (MBW)	12,6000	0,80%	12,6000	12,6000	12,6000	600	7 560	14.08.2025
MCI	28,1000	-0,71%	28,3000	28,3000	28,0000	2 373	66 729	14.08.2025
MDIENERGIA (MDI)	1,0900	0,46%	1,0900	1,0900	1,0900	2	2	14.08.2025
MEDICALG (MDG)	35,6000	-0,84%	35,9000	35,9000	34,5500	23 912	842 311	14.08.2025
MEDINICE (ICE)	8,8400	-1,78%	9,1900	9,2000	8,4500	15 106	132 629	14.08.2025
MEGARON (MEG)	6,3000	-	-	-	-	-	-	14.08.2025
MENNICA (MNC)	32,4000	-0,31%	32,5000	32,5000	31,4000	1 226	39 665	14.08.2025
MERCATOR (MRC)	45,6000	0,00%	46,1000	46,3000	45,3000	3 834	174 574	14.08.2025
MERCOR (MCR)	26,0000	-1,52%	26,0000	26,4000	26,0000	40	1 046	14.08.2025
MEXPOLSKA (MEX)	3,5800	0,00%	3,5800	3,5800	3,5800	2	7	14.08.2025
MFO	35,2000	0,28%	35,6000	35,7000	35,2000	161	5 715	14.08.2025
MILKILAND (MLK)	2,2500	3,21%	2,2300	2,3700	2,2300	207 657	475 368	14.08.2025
MILLENNIUM (MIL)	15,6800	-1,07%	15,7000	16,0500	15,4300	809 276	12 676 693	14.08.2025
MIRACULUM (MIR)	0,8500	0,00%	0,8560	0,8560	0,8500	865	735	14.08.2025
MIRBUD (MRB)	14,9600	-1,51%	15,1900	15,1900	14,8100	106 071	1 584 213	14.08.2025
MLPGROUP (MLG)	79,4000	0,51%	79,4000	79,4000	79,4000	3	238	14.08.2025
MLSYSTEM (MLS)	15,3200	0,26%	15,2800	15,5000	15,0800	7 723	117 314	14.08.2025
MOBRUK (MBR)	287,0000	0,53%	290,0000	292,5000	285,0000	2 793	803 241	14.08.2025
MOJ	1,4500	3,57%	1,4500	1,4500	1,4500	700	1 015	14.08.2025
MOL	32,1000	0,44%	31,8000	32,3200	31,8000	846	27 086	14.08.2025
MOLECURE (MOC)	7,9000	0,38%	7,8800	7,9500	7,7800	7 838	61 906	14.08.2025
MONNARI (MON)	4,9900	0,20%	4,9000	4,9900	4,9000	18 219	90 064	14.08.2025
MOSTALPLC (MSP)	14,6000	0,00%	14,8500	14,8500	14,6000	643	9 388	14.08.2025
MOSTALWAR (MSW)	7,3600	-2,13%	7,5000	7,5000	7,3200	2 340	17 225	14.08.2025
MOSTALZAB (MSZ)	6,3200	-0,47%	6,3500	6,3500	6,2800	10 242	64 778	14.08.2025
MOVIEGAME (MOV)	13,5600	0,00%	13,5400	13,5600	13,3000	534	7 144	14.08.2025
MURAPOL (MUR)	39,9500	0,00%	39,9500	40,3000	39,3500	84 671	3 382 985	14.08.2025
MUZA (MZA)	12,9000	-0,77%	12,9000	12,9000	12,9000	108	1 393	14.08.2025
MWTRADE (MWT)	3,6800	0,55%	3,7000	3,7000	3,4800	532	1 916	14.08.2025
NANOGROUP (NNG)	2,7100	0,18%	2,6350	2,7100	2,6300	13 263	35 767	14.08.2025
NEUCA (NEU)	659,0000	0,46%	656,0000	659,0000	655,0000	471	309 788	14.08.2025
NEWAG (NWG)	79,4000	-0,50%	79,8000	80,5000	77,6000	9 041	712 251	14.08.2025
NEXITY (NXG)	2,2800	-	-	-	-	-	-	14.08.2025
NOCTILUCA (NCL)	103,0000	-0,96%	104,0000	104,0000	101,5000	1 346	138 077	14.08.2025
NOVATURAS (NTU)	7,0000	2,04%	7,0000	7,0000	7,0000	150	1 050	14.08.2025
NOVAVISGR (NVG)	1,2620	0,16%	1,2600	1,2860	1,2600	19 132	24 156	14.08.2025
NOVITA (NVT)	95,2000	-2,46%	97,0000	97,0000	95,2000	102	9 722	14.08.2025
NTCAPITAL (NTC)	0,7000	13,64%	0,6140	0,7000	0,5940	49 046	32 081	14.08.2025
NTTSYSTEM (NTT)	10,9000	-1,80%	10,7000	11,1000	10,7000	13 290	143 743	14.08.2025
ODLEWNIE (ODL)	9,4400	0,21%	9,4800	9,4800	9,4200	707	6 700	14.08.2025
ONDE (OND)	10,2000	2,62%	9,9400	10,2400	9,9400	31 579	319 427	14.08.2025
ONESANO (ONO)	0,9000	1,35%	0,9000	0,9000	0,9000	2 000	1 800	14.08.2025
OPONEO.PL (OPN)	92,0000	2,22%	90,0000	92,0000	89,2000	2 612	235 948	14.08.2025
OPTEAM (OPM)	3,8000	1,06%	3,7600	3,8000	3,7600	563	2 126	14.08.2025
ORANGEPL (OPL)	8,5720	-0,40%	8,5940	8,6200	8,4660	1 099 241	9 376 995	14.08.2025
ORCOGROUP (OPG)	4,3200	0,00%	4,2600	4,7800	4,2600	1 262	5 570	14.08.2025
ORZBIALY (OBL)	38,6000	-	-	-	-	-	-	14.08.2025
OTLOG (OTS)	14,2000	-3,01%	14,3200	14,6400	14,0000	519	7 399	14.08.2025
OTMUCHOW (OTM)	5,1200	1,19%	5,0600	5,2600	5,0600	5 071	26 488	14.08.2025
PAMAPOL (PMP)	2,5600	1,19%	2,5300	2,5600	2,5300	87	221	14.08.2025
PANOVA (NVA)	16,1000	1,26%	15,9000	16,1000	15,8500	121	1 924	14.08.2025
PASSUS (PAS)	67,6000	-2,03%	69,0000	69,0000	66,2000	910	61 527	14.08.2025
PATENTUS (PAT)	3,4300	0,59%	3,4000	3,4300	3,3200	2 060	6 958	14.08.2025
PBG	0,0180	-	-	-	-	-	-	14.08.2025
PBSFINANSE (PBF)	0,5300	-9,40%	0,5300	0,5300	0,5300	1 605	851	14.08.2025
PCCEXOL (PCX)	2,6200	-0,38%	2,6300	2,6400	2,6000	3 043	7 934	14.08.2025
PCCROKITA (PCR)	71,5000	1,56%	70,4000	71,8000	70,4000	2 130	151 792	14.08.2025
PCFGROUP (PCF)	4,9000	-0,61%	4,9300	4,9500	4,8000	13 543	66 486	14.08.2025
PEKABEX (PBX)	17,4000	2,96%	16,8000	18,0000	16,8000	8 486	147 416	14.08.2025
PEKAO (PEO)	210,8000	-3,35%	214,0000	214,5000	208,9000	1 181 492	249 118 223	14.08.2025
PEPCO (PCO)	22,7400	-0,09%	22,5000	22,9500	22,5000	934 990	21 289 081	14.08.2025
PEPEES (PPS)	0,9450	-0,53%	0,9500	0,9500	0,9450	3 264	3 085	14.08.2025
PGE	11,4550	-1,38%	11,6150	11,7550	11,3050	1 537 528	17 639 948	14.08.2025
Reklama
PGFGROUP (PGV)	0,5500	0,00%	0,5660	0,5700	0,5280	19 586	10 738	14.08.2025	Reklama
PHARMENA (PHR)	3,5000	-2,78%	3,5800	3,5800	3,5000	1 828	6 403	14.08.2025
PHN	9,9800	0,00%	10,0000	10,0000	9,8600	2 086	20 703	14.08.2025
PHOTON (PEN)	3,1600	-3,07%	3,2200	3,2500	3,1500	16 598	52 997	14.08.2025
PKNORLEN (PKN)	78,1400	-0,53%	78,9500	79,3800	77,3000	1 460 963	114 195 563	14.08.2025
PKOBP (PKO)	83,2800	-2,18%	84,1400	84,5600	82,3000	3 540 964	295 379 026	14.08.2025
PKPCARGO (PKP)	15,9900	0,82%	15,8600	16,0700	15,7500	20 943	332 904	14.08.2025
PLAYWAY (PLW)	269,0000	0,94%	268,0000	270,0000	265,5000	2 409	646 492	14.08.2025
PLAZACNTR (PLZ)	2,8750	-4,17%	3,0000	3,0000	2,7250	35 535	99 750	14.08.2025
PMPG (PGM)	2,0000	-2,91%	2,1000	2,1000	2,0000	7 563	15 128	14.08.2025
POLENERGIA (PEP)	59,0000	-0,34%	59,0000	59,4000	58,4000	4 002	235 327	14.08.2025
POLICE (PCE)	8,8200	-2,00%	9,0000	9,0000	8,7800	820	7 223	14.08.2025
POLIMEXMS (PXM)	4,5100	-1,20%	4,5450	4,5600	4,4200	492 273	2 209 618	14.08.2025
POLTREG (PTG)	31,1000	5,42%	30,7000	31,1000	30,4000	1 383	42 647	14.08.2025
POLWAX (PWX)	1,5350	-2,23%	1,5700	1,5700	1,4900	15 062	22 879	14.08.2025
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	80	274	14.08.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	14.08.2025
PROCHEM (PRM)	21,7000	-3,13%	22,4000	22,4000	21,1000	1 195	25 766	14.08.2025
PROJPRZEM (PJP)	16,3000	0,00%	16,3000	16,9000	16,0500	3 970	64 202	14.08.2025
PROTEKTOR (PRT)	1,2600	9,09%	1,2000	1,4000	1,2000	575 186	744 198	14.08.2025
PTWP (PTW)	126,0000	-4,55%	132,0000	132,0000	126,0000	17	2 205	14.08.2025
PULAWY (ZAP)	49,8000	1,01%	49,1000	49,9000	49,1000	182	9 036	14.08.2025
PURE (PUR)	6,6050	-0,53%	6,6900	6,8700	6,4000	49 303	326 673	14.08.2025
PZU	64,9000	-0,92%	65,5000	65,5800	64,1400	1 529 404	98 842 964	14.08.2025
QNATECHNO (QNA)	31,8000	1,60%	30,8000	31,8000	30,8000	198	6 186	14.08.2025
QUANTUM (QNT)	27,4000	-	-	-	-	-	-	14.08.2025
QUERCUS (QRS)	11,8000	-2,07%	12,0500	12,2000	11,7000	397 117	4 765 330	14.08.2025
RAEN (RAE)	0,3825	0,39%	0,3825	0,3960	0,3800	62 497	23 974	14.08.2025
RAFAMET (RAF)	59,5000	-2,46%	61,0000	61,0000	59,5000	306	18 386	14.08.2025
RAINBOW (RBW)	134,6000	-0,52%	135,5000	135,7000	134,4000	30 727	4 143 776	14.08.2025
RANKPROGR (RNK)	4,7000	-1,57%	4,6900	4,7050	4,6200	7 711	36 029	14.08.2025
RAWLPLUG (RWL)	17,1000	4,27%	17,2500	17,2500	16,3500	11	185	14.08.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	14.08.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	14.08.2025
REINHOLD (RHD)	0,0590	-	-	-	-	-	-	14.08.2025
REINO (RNC)	1,0300	0,00%	1,0300	1,0300	1,0300	2	2	14.08.2025
RELPOL (RLP)	5,0800	0,40%	5,0800	5,0800	5,0800	218	1 107	14.08.2025
REMAK (RMK)	12,9500	0,00%	12,9500	12,9500	12,9500	127	1 645	14.08.2025
RENDER (RND)	72,0000	4,05%	70,2000	72,6000	69,2000	437	31 167	14.08.2025
ROPCZYCE (RPC)	26,6000	-1,12%	26,9000	26,9000	26,5000	122	3 255	14.08.2025
RYVU (RVU)	30,3000	0,00%	30,6500	30,6500	30,2000	20 391	620 378	14.08.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	14.08.2025
SANOK (SNK)	23,8000	-0,42%	23,8000	23,8000	23,7000	1 158	27 519	14.08.2025
SANPL (SPL)	549,0000	-3,21%	566,8000	566,8000	541,2000	59 154	32 426 624	14.08.2025
SANTANDER (SAN)	35,0000	0,86%	34,7000	35,0000	34,7000	796	27 707	14.08.2025
SANWIL (SNW)	1,4300	-0,35%	1,4300	1,4300	1,4300	21	30	14.08.2025
SCPFL (SCP)	147,8000	-1,20%	149,6000	149,6000	147,8000	3 285	486 982	14.08.2025
SECOGROUP (SWG)	27,0000	-	-	-	-	-	-	14.08.2025
SEKO (SEK)	8,4800	0,71%	8,4800	8,4800	8,4000	1 366	11 538	14.08.2025
SELENAFM (SEL)	35,1000	0,29%	35,2000	35,2000	34,5000	126	4 382	14.08.2025
SELVITA (SLV)	32,0000	-2,74%	33,0000	33,0000	31,7000	26 476	856 139	14.08.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	14.08.2025
SFINKS (SFS)	0,4720	0,00%	0,4720	0,4720	0,4650	12 164	5 730	14.08.2025
SHOPER (SHO)	47,1000	1,73%	46,8000	47,4000	46,3000	3 139	146 984	14.08.2025
SILVAIR-REGS (SVRS)	6,7000	-3,60%	6,9500	6,9500	6,4500	7 941	52 823	14.08.2025
SILVANO (SFG)	5,7800	8,24%	5,5000	5,7800	5,5000	2 205	12 346	14.08.2025
SIMFABRIC (SIM)	1,7060	-0,35%	1,7080	1,7080	1,6460	630	1 043	14.08.2025
SKARBIEC (SKH)	26,6000	-1,48%	27,0000	27,1000	26,6000	884	23 710	14.08.2025
SKYLINE (SKL)	1,5500	0,65%	1,5500	1,5500	1,5500	148	229	14.08.2025
SNIEZKA (SKA)	80,8000	3,06%	79,0000	80,8000	79,0000	191	15 387	14.08.2025
SOHODEV (SHD)	0,4100	-	-	-	-	-	-	14.08.2025
SONEL (SON)	17,2000	-0,29%	17,1000	17,2500	16,8000	432	7 335	14.08.2025
SOPHARMA (SPH)	12,7500	-	-	-	-	-	-	14.08.2025
SPYROSOFT (SPR)	570,0000	-9,24%	626,0000	636,0000	568,0000	2 313	1 359 518	14.08.2025
STALEXP (STX)	3,0500	-0,65%	3,0500	3,0600	3,0100	234 693	712 945	14.08.2025
STALPROD (STP)	243,0000	-1,62%	246,0000	248,0000	242,0000	535	131 092	14.08.2025
STALPROFI (STF)	8,3400	-0,71%	8,3800	8,4000	8,3400	3 181	26 612	14.08.2025
STAPORKOW (ZUK)	2,9200	-0,68%	2,9200	2,9200	2,9200	337	984	14.08.2025
STARHEDGE (SHG)	0,3100	13,14%	0,3100	0,3100	0,3100	2	1	14.08.2025
SUNEX (SNX)	6,9400	2,66%	6,7600	6,9400	6,7600	4 586	31 501	14.08.2025
Reklama
SYGNITY (SGN)	108,0000	-0,92%	109,0000	109,0000	106,0000	1 768	189 170	14.08.2025	Reklama
SYNEKTIK (SNT)	216,0000	-0,09%	216,2000	217,8000	214,6000	11 835	2 549 092	14.08.2025
TALEX (TLX)	20,6000	-4,63%	20,2000	22,4000	20,2000	19	402	14.08.2025
TARCZYNSKI (TAR)	119,0000	0,85%	118,0000	119,5000	117,5000	67	7 936	14.08.2025
TATRY (TMR)	96,0000	-1,03%	96,0000	96,0000	96,0000	19	1 824	14.08.2025
TAURONPE (TPE)	8,2360	-0,96%	8,3160	8,4620	8,0960	1 097 405	9 033 301	14.08.2025
TBULL (TBL)	4,0000	-	-	-	-	-	-	14.08.2025
TENDERHUT (THG)	6,3600	0,00%	6,3600	6,3600	6,2200	14	88	14.08.2025
TERMOREX (TRR)	0,7150	0,00%	0,7150	0,7200	0,7050	971	693	14.08.2025
TESGAS (TSG)	2,3900	0,00%	2,3900	2,3900	2,3900	550	1 315	14.08.2025
TEXT (TXT)	55,9500	-0,27%	56,2500	56,3000	55,3000	63 849	3 551 710	14.08.2025
TORPOL (TOR)	41,9500	-1,99%	43,0000	43,0000	41,9500	18 984	810 201	14.08.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	14.08.2025
TOYA (TOA)	9,8200	-2,39%	10,3000	10,3800	9,8200	92 681	937 050	14.08.2025
TRAKCJA (TRK)	2,2500	0,22%	2,2500	2,2700	2,2300	26 000	58 346	14.08.2025
TRANSPOL (TRN)	4,0900	1,24%	4,1700	4,1700	4,0300	788	3 192	14.08.2025
TRITON (TRI)	3,1200	-	-	-	-	-	-	14.08.2025
TSGAMES (TEN)	79,0000	-1,13%	80,0000	80,2000	78,7000	10 672	845 610	14.08.2025
ULMA (ULM)	61,0000	0,00%	61,0000	61,0000	61,0000	1	61	14.08.2025
ULTGAMES (ULG)	11,3500	-2,16%	11,7000	11,7000	11,2000	3 261	36 873	14.08.2025
UNFOLD (UNF)	1,0700	0,00%	1,1400	1,1400	1,0700	1 310	1 483	14.08.2025
UNIBEP (UNI)	10,3500	-2,82%	10,6000	10,6000	10,1500	5 416	56 228	14.08.2025
UNICREDIT (UCG)	295,0000	1,44%	294,2500	295,0000	294,2500	33	9 714	14.08.2025
UNIMA (U2K)	8,4800	0,71%	8,4200	8,4800	8,2400	919	7 672	14.08.2025
UNIMOT (UNT)	147,0000	-0,27%	147,4000	147,4000	144,2000	572	83 060	14.08.2025
URTESTE (URT)	52,6000	1,54%	51,8000	52,6000	50,6000	48	2 485	14.08.2025
VERCOM (VRC)	121,4000	-0,49%	121,0000	122,2000	119,6000	1 721	207 405	14.08.2025
VIGOPHOTN (VGO)	450,0000	1,81%	446,0000	454,0000	446,0000	115	51 811	14.08.2025
VINDEXUS (VIN)	12,4000	-0,80%	12,5000	12,5000	12,1500	2 733	33 437	14.08.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	14.08.2025
VIVID (VVD)	0,5300	-0,38%	0,5340	0,5340	0,5200	17 614	9 234	14.08.2025
VOTUM (VOT)	44,0000	2,44%	43,1500	44,0000	42,8000	4 054	175 917	14.08.2025
VOXEL (VOX)	176,0000	-0,90%	177,8000	178,4000	170,0000	2 131	371 642	14.08.2025
VRG	4,2500	-2,30%	4,3500	4,3500	4,2200	64 123	274 196	14.08.2025
WARIMPEX (WXF)	2,5400	0,00%	2,5400	2,5400	2,4900	698	1 757	14.08.2025
WASKO (WAS)	1,7650	0,00%	1,7650	1,7650	1,7600	284	501	14.08.2025
WAWEL (WWL)	650,0000	-0,31%	644,0000	650,0000	642,0000	25	16 120	14.08.2025
WIELTON (WLT)	6,6700	0,30%	6,6400	6,7300	6,6300	36 229	241 353	14.08.2025
WIKANA (WIK)	7,3000	-1,35%	7,2000	7,3000	7,1500	2 574	18 480	14.08.2025
WIRTUALNA (WPL)	74,0000	1,51%	73,5000	74,5000	72,2000	17 975	1 315 413	14.08.2025
WITTCHEN (WTN)	17,5400	0,69%	17,5000	17,6800	17,3000	17 079	297 877	14.08.2025
XPLUS (XPL)	3,5000	0,00%	3,5900	3,6000	3,5000	863	3 098	14.08.2025
XTPL (XTP)	81,5000	-0,61%	82,6000	83,1000	81,2000	1 523	124 958	14.08.2025
XTRADEBDM (XTB)	76,3600	0,18%	76,3800	76,8000	74,7000	329 883	24 967 526	14.08.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	14.08.2025
ZABKA (ZAB)	21,8800	0,83%	21,8500	21,9200	21,4500	3 234 084	70 147 963	14.08.2025
ZAMET (ZMT)	0,8280	0,98%	0,8220	0,8280	0,8140	16 045	13 209	14.08.2025
ZEPAK (ZEP)	22,4000	-1,10%	22,6000	22,6000	22,1500	12 255	273 430	14.08.2025
ZREMB (ZRE)	7,0000	-1,82%	7,0300	7,1300	6,9500	11 377	79 773	14.08.2025
ZUE	10,0500	-0,50%	10,1000	10,3000	10,0000	2 469	25 034	14.08.2025

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.