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	108 896,66	0,79%	107 747,17	108 896,66	107 611,34	108 041,14	2 330 829 361	30.07.2025
WIG20	2 982,18	1,06%	2 945,43	2 982,18	2 937,20	2 950,95	2 077 266 581	30.07.2025
WIG30	3 842,76	0,98%	3 794,13	3 842,76	3 787,87	3 805,64	2 169 767 406	30.07.2025
mWIG40	8 049,75	0,14%	8 021,55	8 049,75	7 983,82	8 038,54	164 239 226	30.07.2025
sWIG80	29 352,70	0,06%	29 351,74	29 425,07	29 277,60	29 336,25	67 761 310	30.07.2025
WIG-BANKI	17 979,96	0,95%	17 749,03	17 979,96	17 723,46	17 810,89	1 168 594 380	30.07.2025
WIG-BUDOW	8 345,45	-0,10%	8 347,50	8 347,50	8 215,06	8 354,00	83 564 530	30.07.2025
WIG-CHEMIA	8 099,47	0,50%	8 068,10	8 150,88	8 054,80	8 059,47	4 903 592	30.07.2025
WIG-ENERG	4 460,51	0,63%	4 438,91	4 476,82	4 408,24	4 432,53	41 199 109	30.07.2025
WIG-INFO	9 902,58	-0,73%	9 920,25	9 963,77	9 840,77	9 974,99	22 211 844	30.07.2025
WIG-MEDIA	7 069,31	-1,42%	7 195,41	7 205,89	7 039,48	7 171,00	3 178 877	30.07.2025
WIG-NRCHOM	5 496,01	-0,49%	5 512,88	5 546,65	5 489,56	5 522,90	8 653 766	30.07.2025
WIG-PALIWA	9 277,36	-0,11%	9 255,26	9 329,38	9 242,12	9 287,57	145 446 707	30.07.2025
WIG-Poland	113 766,68	0,78%	113 155,13	113 766,68	112 943,65	112 883,68	2 293 761 365	30.07.2025
WIG-SPOZYW	2 914,79	0,70%	2 913,61	2 917,84	2 892,76	2 894,40	882 006	30.07.2025
WIG20lev	614,24	2,10%	599,25	614,24	595,90	601,58	2 077 266 581	30.07.2025
WIG20short	2 833,96	-1,03%	2 869,62	2 877,61	2 833,96	2 863,50	2 077 266 581	30.07.2025
GPWB-B1Y3Y	1 268,29	-0,07%	1 269,07	1 269,07	1 268,29	1 269,23	-	30.07.2025
GPWB-B1Y4Y	1 272,36	-0,09%	1 273,25	1 273,25	1 272,36	1 273,48	-	30.07.2025
GPWB-B1Y5Y	1 277,04	-0,08%	1 277,96	1 277,96	1 277,04	1 278,12	-	30.07.2025
GPWB-B3Y5Y	1 288,41	-0,09%	1 289,45	1 289,45	1 288,41	1 289,60	-	30.07.2025
GPWB-B5Y	1 283,36	-0,12%	1 284,82	1 284,82	1 283,36	1 284,87	-	30.07.2025
GPWB-BWZ	1 275,68	0,05%	1 275,26	1 275,68	1 275,26	1 275,01	-	30.07.2025
INNOVATOR	1 746,04	-0,32%	1 747,16	1 747,16	1 746,04	1 751,68	315 143 587	30.07.2025
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	164 239 226	30.07.2025
mWIG40TR	12 495,13	0,14%	12 451,37	12 495,13	12 392,79	12 477,73	164 239 226	30.07.2025
mWIG40TRlv	19 805,66	0,27%	19 667,11	19 805,66	19 481,64	19 752,97	164 239 226	30.07.2025
mWIG40TRsh	2 316,66	-0,12%	2 324,80	2 335,68	2 316,66	2 319,33	164 239 226	30.07.2025
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	67 761 310	30.07.2025
sWIG80TR	45 475,08	0,06%	45 473,59	45 587,20	45 358,74	45 449,60	67 761 310	30.07.2025
WIG140	2 112,60	0,81%	2 089,76	2 112,60	2 087,04	2 095,64	2 309 267 117	30.07.2025
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	2 077 266 581	30.07.2025
WIG20TR	6 407,42	1,06%	6 328,29	6 407,42	6 310,77	6 340,31	2 077 266 581	30.07.2025
WIG20TRlev	5 648,71	2,10%	5 510,62	5 648,71	5 480,05	5 532,26	2 077 266 581	30.07.2025
WIG20TRsht	2 651,50	-1,03%	2 684,93	2 692,34	2 651,50	2 679,20	2 077 266 581	30.07.2025
WIG30TR	8 107,39	0,98%	8 004,80	8 107,39	7 991,59	8 029,08	2 169 767 406	30.07.2025
WIG-CEE	2 459,14	-1,05%	2 467,12	2 467,12	2 459,14	2 485,30	2 068 829	30.07.2025
WIGdiv	2 378,92	0,24%	2 368,51	2 381,61	2 363,72	2 373,22	310 072 520	30.07.2025
WIGdivplus	2 223,11	1,02%	2 196,66	2 223,72	2 191,73	2 200,63	741 094 248	30.07.2025
WIG.GAMES	17 594,28	0,17%	17 561,76	17 646,15	17 485,11	17 564,40	30 065 129	30.07.2025
WIG-GORNIC	4 436,18	0,32%	4 408,18	4 458,82	4 388,99	4 422,11	54 861 031	30.07.2025
WIG-GRY	21 810,29	0,71%	21 570,34	21 870,03	21 509,09	21 657,05	35 743 166	30.07.2025
WIGind	17 296,70	0,71%	17 156,85	17 296,70	17 132,63	17 175,17	22 991 587	30.07.2025
WIG-LEKI	3 435,18	-0,96%	3 494,71	3 494,71	3 422,89	3 468,34	2 478 340	30.07.2025
WIGmed	19 573,01	0,02%	19 661,13	19 690,69	19 523,79	19 568,37	21 626 372	30.07.2025
WIG-MOTO	8 463,98	-0,02%	8 465,55	8 474,45	8 369,52	8 465,55	2 394 013	30.07.2025
WIG.MS-BAS	17 611,29	0,54%	17 534,90	17 644,56	17 450,80	17 517,51	93 728 295	30.07.2025
WIG.MS-ECM	9 019,80	0,82%	8 910,50	9 023,52	8 876,32	8 946,40	271 030 284	30.07.2025
WIG.MS-FIN	21 365,74	1,06%	21 083,75	21 365,74	21 071,86	21 140,95	1 246 304 573	30.07.2025
WIG-ODZIEZ	12 186,23	2,94%	11 834,84	12 194,75	11 777,61	11 838,01	219 109 488	30.07.2025
WIGtechTR	18 432,00	0,33%	18 340,90	18 447,25	18 320,02	18 370,55	95 607 050	30.07.2025
WIG-Ukrain	533,86	2,14%	522,83	535,22	522,83	522,68	807 880	30.07.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5000	2,04%	2,4100	2,5000	2,4100	18 864	45 880	30.07.2025	Reklama
08OCTAVA (08N)	0,7400	-	-	-	-	-	-	30.07.2025
11BIT (11B)	188,0000	0,00%	188,5000	189,6000	188,0000	4 459	840 285	30.07.2025
3RGAMES (3RG)	0,9560	-6,27%	1,0200	1,0250	0,9300	536 223	524 732	30.07.2025
4MASS (4MS)	4,6000	-1,18%	4,5850	4,6750	4,5500	11 856	54 271	30.07.2025
ABPL (ABE)	94,5000	-0,11%	94,6000	95,7000	94,5000	977	92 656	30.07.2025
ACAUTOGAZ (ACG)	26,6000	-2,21%	27,2000	27,2000	26,5000	4 989	134 369	30.07.2025
ACTION (ACT)	26,2000	0,77%	26,1000	26,9500	26,0500	5 132	135 414	30.07.2025
ADIUVO (ADV)	0,8400	2,69%	0,8180	0,8400	0,8160	24 004	19 677	30.07.2025
AGORA (AGO)	9,3000	-0,85%	9,2600	9,3400	9,1200	60 232	558 176	30.07.2025
AGROTON (AGT)	5,1400	0,39%	5,1200	5,1600	4,9000	3 200	16 323	30.07.2025
AIGAMES (ALG)	0,9080	0,00%	0,8880	0,9080	0,8880	312	277	30.07.2025
AILLERON (ALL)	20,5000	2,50%	20,0000	20,7000	19,9400	5 905	120 129	30.07.2025
AIRWAY (AWM)	0,4295	1,06%	0,4245	0,4340	0,4170	534 069	227 541	30.07.2025
ALIOR (ALR)	102,4500	-0,53%	103,2000	103,7000	101,5500	322 680	33 076 458	30.07.2025
ALLEGRO (ALE)	37,7500	2,33%	36,6600	37,7500	36,6550	4 116 205	154 104 691	30.07.2025
ALTA (AAT)	2,1300	-0,47%	2,0800	2,1300	2,0800	3 070	6 504	30.07.2025
ALTUSTFI (ALI)	1,8600	-1,59%	1,8900	1,8900	1,8600	9 540	17 918	30.07.2025
AMBRA (AMB)	21,0000	-1,18%	21,1500	21,1500	20,7500	7 987	167 494	30.07.2025
AMICA (AMC)	58,9000	1,90%	57,1000	58,9000	57,1000	2 669	154 158	30.07.2025
AMPLI (APL)	0,9500	0,00%	0,9500	0,9500	0,9500	527	501	30.07.2025
AMREST (EAT)	14,6400	-1,61%	14,9400	15,0600	14,6400	76 423	1 135 166	30.07.2025
ANSWEAR (ANR)	28,0000	-0,71%	28,2000	28,3500	27,9500	7 709	216 762	30.07.2025
APATOR (APT)	21,8000	2,83%	21,2000	21,9000	20,8000	36 806	794 205	30.07.2025
APLISENS (APN)	19,0000	-0,52%	19,0000	19,0000	18,4500	99	1 860	30.07.2025
APSENERGY (APE)	3,0000	1,01%	3,0000	3,1800	2,9000	17 697	52 888	30.07.2025
ARCHICOM (ARH)	50,2000	0,40%	49,1000	50,6000	49,0000	92 493	4 553 954	30.07.2025
ARCTIC (ATC)	11,4600	1,24%	11,3000	11,4800	11,2200	24 273	275 299	30.07.2025
ARLEN (ARL)	38,6800	3,42%	37,7500	38,7650	37,7500	152 615	5 856 409	30.07.2025
ARTIFEX (ART)	15,4000	1,18%	15,2200	15,4000	15,0600	5 411	82 305	30.07.2025
ASBIS (ASB)	27,7200	-0,29%	27,8000	28,1600	27,5600	87 722	2 432 722	30.07.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	30.07.2025
ASSECOBS (ABS)	88,0000	-0,68%	88,6000	88,6000	88,0000	1 499	132 081	30.07.2025
ASSECOPOL (ACP)	205,4000	-1,34%	207,8000	208,0000	202,4000	53 716	10 995 348	30.07.2025
ASSECOSEE (ASE)	75,6000	-0,53%	76,0000	76,0000	75,4000	903	68 288	30.07.2025
ASTARTA (AST)	48,0000	1,05%	47,7500	48,3000	47,7500	6 304	303 684	30.07.2025
ATAL (1AT)	55,2000	-3,16%	57,0000	58,0000	55,0000	9 195	517 686	30.07.2025
ATENDE (ATD)	3,2400	1,25%	3,2000	3,2700	3,2000	18 490	60 152	30.07.2025
ATLANTAPL (ATP)	16,4000	-3,24%	16,5000	17,3000	16,0000	1 223	20 178	30.07.2025
ATLANTIS (ATS)	2,1800	0,00%	2,1800	2,1800	2,0700	300	629	30.07.2025
ATMGRUPA (ATG)	3,8500	-0,52%	3,9000	4,0600	3,7500	105 137	413 175	30.07.2025
ATREM (ATR)	44,1000	-1,78%	44,8000	44,9000	42,7000	4 636	203 405	30.07.2025
AUTOPARTN (APR)	20,4000	0,99%	20,3500	20,4000	20,2000	28 064	568 216	30.07.2025
BBIDEV (BBD)	5,5000	0,00%	5,3500	5,5000	5,3500	532	2 899	30.07.2025
BENEFIT (BFT)	3 415,0000	1,04%	3 375,0000	3 425,0000	3 325,0000	3 898	13 170 570	30.07.2025
BEST (BST)	26,8000	0,75%	26,0000	26,8000	26,0000	55	1 431	30.07.2025
BETACOM (BCM)	5,2500	-1,87%	5,3500	5,3500	5,2500	1 163	6 156	30.07.2025
BIGCHEESE (BCS)	14,8400	0,54%	14,7600	15,0000	14,7600	12 188	181 438	30.07.2025
BIOCELTIX (BCX)	107,0000	0,94%	106,0000	107,2000	104,4000	2 129	224 540	30.07.2025
BIOMAXIMA (BMX)	13,5000	0,00%	13,5000	13,5000	13,3500	2 806	37 764	30.07.2025
BIOMEDLUB (BML)	4,9200	-1,01%	4,9700	5,0200	4,9000	61 420	303 769	30.07.2025
BIOPLANET (BIP)	16,7500	-2,05%	17,2000	17,2000	16,7000	210	3 607	30.07.2025
BIOTON (BIO)	4,6500	0,00%	4,6800	4,7000	4,5100	117 610	541 547	30.07.2025
BLOOBER (BLO)	29,4000	-1,34%	29,8000	30,6500	29,4000	22 631	677 988	30.07.2025
BNPPPL (BNP)	104,0000	-0,48%	104,0000	105,0000	103,5000	21 233	2 209 186	30.07.2025
BOGDANKA (LWB)	24,3000	-0,21%	24,2000	24,5000	24,1000	10 401	252 381	30.07.2025
BOOMBIT (BBT)	6,9000	2,07%	6,7800	6,9000	6,7800	315	2 158	30.07.2025
BORYSZEW (BRS)	6,1600	0,98%	6,1200	6,1600	6,0600	30 233	184 746	30.07.2025
BOS	10,4600	0,97%	10,3800	10,4800	10,3000	5 496	57 217	30.07.2025
BOWIM (BOW)	4,3500	-2,25%	4,4700	4,4700	4,3500	11 498	50 554	30.07.2025
BRAND24 (B24)	57,4000	1,77%	56,0000	57,4000	56,0000	154	8 634	30.07.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	30.07.2025
BUDIMEX (BDX)	565,4000	-0,46%	568,0000	572,0000	549,2000	139 424	77 787 778	30.07.2025
BUMECH (BMC)	8,5500	-0,47%	8,5900	8,5900	8,3400	6 879	58 257	30.07.2025
CAPITAL (CPA)	0,1950	-11,36%	0,1700	0,1950	0,1700	20 610	3 505	30.07.2025
CAPITEA (CAP)	0,4540	-0,66%	0,4500	0,4540	0,4480	84 276	37 880	30.07.2025
CAPTORTX (CTX)	45,0000	-3,23%	46,5000	46,9000	41,9000	19 665	864 666	30.07.2025
CASPAR (CSR)	3,9200	-0,51%	4,0000	4,0000	3,9200	52	206	30.07.2025
CAVATINA (CAV)	14,3500	2,50%	14,0000	14,3500	13,8000	7 113	99 653	30.07.2025
CCC	197,0500	0,18%	197,0000	198,4000	193,5500	242 838	47 658 705	30.07.2025
Reklama
CCENERGY (CCE)	0,3000	-5,66%	0,3000	0,3000	0,3000	2 800	840	30.07.2025	Reklama
CDPROJEKT (CDR)	254,3000	0,87%	252,1000	254,8000	249,7000	103 308	26 103 759	30.07.2025
CDRL (CDL)	9,7500	-5,34%	10,1000	10,1000	9,7500	500	4 946	30.07.2025
CELTIC (CPD)	6,3000	5,00%	5,9800	6,3000	5,9800	10 650	65 375	30.07.2025
CEZ	215,0000	-0,37%	215,0000	215,0000	215,0000	21	4 515	30.07.2025
CFI	0,1520	0,00%	0,1520	0,1520	0,1520	10 000	1 520	30.07.2025
CIGAMES (CIG)	2,8800	-0,69%	2,9000	2,9350	2,8500	229 404	660 485	30.07.2025
CITYSERV (CTS)	5,6500	-	-	-	-	-	-	30.07.2025
CLNPHARMA (CLN)	23,5500	-1,05%	24,1000	24,1000	23,4000	8 753	206 864	30.07.2025
CLOUD (CLD)	48,4000	1,89%	48,4000	48,6000	47,4000	424	20 584	30.07.2025
COALENERG (CLE)	2,4700	0,82%	2,4500	2,5000	2,3600	126 029	305 170	30.07.2025
COGNOR (COG)	7,0400	-1,54%	7,1000	7,1700	7,0000	57 239	403 131	30.07.2025
COLUMBUS (CLC)	6,6900	0,00%	6,7000	6,7500	6,6400	18 542	124 033	30.07.2025
COMP (CMP)	263,0000	-2,59%	270,0000	270,0000	262,0000	318	83 948	30.07.2025
COMPERIA (CPL)	4,6000	-	-	-	-	-	-	30.07.2025
COMPREMUM (CPR)	0,9060	3,90%	0,8540	0,9200	0,8540	58 908	52 101	30.07.2025
CORMAY (CRM)	0,5000	0,00%	0,4950	0,5000	0,4950	3 643	1 814	30.07.2025
CPIEUROPE (CPI)	78,1500	0,00%	78,1500	78,1500	78,1500	127	9 925	30.07.2025
CREEPYJAR (CRJ)	500,0000	0,20%	500,0000	504,0000	488,0000	3 673	1 832 393	30.07.2025
CREOTECH (CRI)	298,5000	3,47%	288,5000	298,5000	286,5000	3 049	893 315	30.07.2025
CYBERFLKS (CBF)	180,0000	9,09%	164,2000	184,0000	164,2000	59 502	10 426 736	30.07.2025
CYFRPLSAT (CPS)	15,1250	-1,14%	15,2850	15,3000	15,0000	953 030	14 370 841	30.07.2025
CZTOREBKA (CZT)	0,4000	-	-	-	-	-	-	30.07.2025
DADELO (DAD)	48,8000	-7,22%	52,6000	52,6000	47,7000	32 015	1 590 405	30.07.2025
DATAWALK (DAT)	103,8000	-0,19%	104,0000	106,0800	102,1000	4 369	453 713	30.07.2025
DBENERGY (DBE)	11,6000	2,65%	11,3000	11,9500	11,0000	955	11 102	30.07.2025
DEBICA (DBC)	83,5000	0,00%	83,2000	83,6000	83,0000	689	57 510	30.07.2025
DECORA (DCR)	70,4000	-1,12%	71,6000	72,4000	70,2000	872	61 814	30.07.2025
DEKPOL (DEK)	70,0000	1,45%	69,0000	70,0000	68,2000	753	52 130	30.07.2025
DELKO (DEL)	6,7800	-1,17%	6,8600	6,8600	6,7800	1 611	10 995	30.07.2025
DEVELIA (DVL)	8,2600	-0,48%	8,3000	8,4000	8,2500	167 944	1 392 815	30.07.2025
DGA	19,6500	0,00%	18,8500	19,6500	18,8500	395	7 667	30.07.2025
DIAG (DIA)	180,6000	0,22%	180,0000	181,8000	179,1000	36 338	6 559 531	30.07.2025
DIGITANET (DIG)	84,7000	1,07%	84,0000	85,5000	83,0000	7 717	648 183	30.07.2025
DIGITREE (DTR)	12,5000	-	-	-	-	-	-	30.07.2025
DINOPL (DNP)	502,0000	-1,18%	504,0000	504,4000	497,3000	136 132	68 183 149	30.07.2025
DMGROUP (DMG)	3,7000	1,09%	3,6700	3,7000	3,6700	4 346	16 010	30.07.2025
DOMDEV (DOM)	236,0000	-0,42%	236,5000	239,5000	231,5000	2 100	493 650	30.07.2025
DRAGOENT (DGE)	22,0000	4,76%	20,4000	22,4000	20,4000	1 507	33 049	30.07.2025
ECBSA (ECB)	33,4000	1,98%	32,7500	33,7500	32,5000	6 315	208 932	30.07.2025
ECHO (ECH)	5,3400	-0,37%	5,3600	5,4600	5,3400	15 249	82 618	30.07.2025
EDINVEST (EDI)	6,9000	-1,15%	6,7200	6,9600	6,7000	364	2 466	30.07.2025
EFEKT (EFK)	5,8500	-	-	-	-	-	-	30.07.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	30.07.2025
ELEKTROTI (ELT)	51,7000	0,19%	51,6000	52,5000	51,2000	17 047	882 639	30.07.2025
ELKOP (EKP)	2,3900	-2,45%	2,4700	2,4700	2,3800	4 200	10 155	30.07.2025
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	30.07.2025
ENAP (ENP)	2,7600	-1,43%	2,7600	2,7600	2,7600	2 000	5 520	30.07.2025
ENEA (ENA)	19,2000	0,37%	19,1300	19,2400	18,8100	113 275	2 158 942	30.07.2025
ENELMED (ENE)	19,5000	0,00%	19,5000	19,5000	19,5000	102	1 989	30.07.2025
ENERGA (ENG)	12,7200	-0,16%	12,7000	12,7200	12,6000	46 968	594 105	30.07.2025
ENERGOINS (ENI)	2,2500	-2,17%	2,3200	2,3200	2,2400	6 911	15 667	30.07.2025
ENTER (ENT)	54,4000	-0,91%	54,9000	55,0000	54,2000	10 778	588 308	30.07.2025
EQUNICO (EQU)	0,7600	0,00%	0,7320	0,7600	0,7320	26 207	19 609	30.07.2025
ERBUD (ERB)	33,8000	0,30%	34,4500	34,4500	33,5000	1 313	44 269	30.07.2025
ERG	48,0000	0,84%	48,0000	48,0000	48,0000	349	16 752	30.07.2025
ESOTIQ (EAH)	38,7000	0,52%	38,5000	38,9000	37,8000	2 710	104 138	30.07.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	30.07.2025
EUCO (EUC)	4,3000	-1,60%	4,3100	4,3700	4,2100	62 413	267 637	30.07.2025
EUROCASH (EUR)	8,2800	-1,31%	8,4300	8,4300	8,2650	127 871	1 061 864	30.07.2025
EUROHOLD (EHG)	2,8200	-1,40%	2,8000	3,3000	2,8000	5 137	15 779	30.07.2025
EUROTEL (ETL)	23,6000	-1,67%	24,1000	24,2000	23,6000	2 049	48 708	30.07.2025
FABRITY (FAB)	28,4000	1,07%	28,1000	28,4000	28,0000	328	9 237	30.07.2025
FASING (FSG)	12,1000	0,00%	12,1000	12,1000	11,8000	10	120	30.07.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	30.07.2025
FEERUM (FEE)	12,5000	0,00%	12,9000	12,9000	12,5000	49	613	30.07.2025
FERRO (FRO)	34,5000	-1,15%	35,1000	35,4000	34,4000	39 756	1 386 921	30.07.2025
FMG	120,5000	-0,41%	120,0000	120,5000	114,0000	637	75 468	30.07.2025
FON	0,7500	-1,32%	0,7500	0,7500	0,7500	15 482	11 612	30.07.2025
FORTE SA (FTE)	27,6000	-1,08%	28,0000	28,4000	27,5000	4 569	127 155	30.07.2025
Reklama
GAMEOPS (GOP)	14,5000	-1,09%	14,9400	15,0000	14,4800	2 366	34 487	30.07.2025	Reklama
GAMFACTOR (GIF)	6,8600	1,78%	6,7400	6,8600	6,6600	8 900	59 860	30.07.2025
GENOMTEC (GMT)	6,7800	-1,60%	6,8900	7,0100	6,7700	9 705	66 865	30.07.2025
GETIN (GTN)	0,5410	1,69%	0,5320	0,5600	0,5280	1 126 969	613 870	30.07.2025
GIGROUP (GIG)	2,0500	-	-	-	-	-	-	30.07.2025
GOBARTO (GOB)	24,7000	-	-	-	-	-	-	30.07.2025
GPW	53,8000	0,28%	53,3000	54,2000	53,2000	59 646	3 212 829	30.07.2025
GREENX (GRX)	1,8800	1,79%	1,8450	1,9030	1,8420	272 096	510 664	30.07.2025
GRENEVIA (GEA)	2,6800	-0,37%	2,6900	2,6900	2,6500	31 938	85 022	30.07.2025
GRODNO (GRN)	11,6500	6,39%	11,0000	11,8500	10,8500	65 862	753 365	30.07.2025
GRUPAAZOTY (ATT)	19,0000	0,53%	18,9000	19,1700	18,8100	252 937	4 795 008	30.07.2025
GRUPRACUJ (GPP)	64,7000	-1,52%	65,6000	66,3000	64,6000	6 599	428 095	30.07.2025
GTC	4,2500	-1,16%	4,2900	4,3400	4,1900	66 533	281 232	30.07.2025
HANDLOWY (BHW)	109,8000	0,00%	109,6000	110,0000	109,0000	32 631	3 569 901	30.07.2025
HARPER (HRP)	6,1000	-2,87%	6,2800	6,2800	6,0200	3 130	19 196	30.07.2025
HELIO (HEL)	26,3000	-0,75%	26,5000	26,9000	26,3000	947	25 025	30.07.2025
HERKULES (HRS)	1,3200	5,18%	1,2500	1,3600	1,2500	86 450	112 488	30.07.2025
HUUUGE-S144 (HUGE)	19,1400	-1,44%	19,4400	19,4400	19,1000	38 930	749 191	30.07.2025
HYDROTOR (HDR)	20,3000	-2,40%	20,8000	20,8000	20,3000	301	6 193	30.07.2025
IALBGR (IAG)	0,2750	0,00%	0,2750	0,2750	0,2750	1 000	275	30.07.2025
IBSM (IBS)	72,2000	-1,63%	71,0000	72,6000	70,4000	161	11 360	30.07.2025
IDMPL (IDM)	0,5500	-	-	-	-	-	-	30.07.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	30.07.2025
IFIRMA (IFI)	28,4500	1,07%	28,1000	28,4500	28,0500	1 430	40 432	30.07.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	30.07.2025
IMCOMPANY (IMC)	26,7000	3,49%	25,8000	27,0000	25,5000	4 007	105 056	30.07.2025
IMMOBILE (GKI)	3,5300	2,92%	3,4500	3,5300	3,3400	11 152	38 490	30.07.2025
IMPERIO (IMP)	1,3100	0,00%	1,3100	1,3100	1,3100	5 959	7 806	30.07.2025
IMS	3,5200	0,57%	3,5300	3,5300	3,4300	2 117	7 428	30.07.2025
INC	1,9500	2,63%	1,9300	2,0400	1,9000	25 160	49 840	30.07.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	30.07.2025
INGBSK (ING)	336,0000	0,00%	335,5000	336,0000	331,0000	6 989	2 337 784	30.07.2025
INPRO (INP)	7,1500	1,42%	7,0500	7,1500	7,0500	271	1 913	30.07.2025
INSTALKRK (INK)	40,9000	-0,24%	40,8000	41,0000	40,7000	160	6 543	30.07.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	30.07.2025
INTERBUD (ITB)	2,2400	6,16%	2,2500	2,3500	2,1100	20 166	45 209	30.07.2025
INTERCARS (CAR)	566,0000	-0,18%	567,0000	567,0000	557,0000	2 762	1 557 509	30.07.2025
INTERSPPL (IPO)	0,5580	55,00%	0,3700	0,5600	0,3690	2 002 329	1 054 960	30.07.2025
INTROL (INL)	7,4800	0,00%	7,5400	7,5400	7,4200	1 230	9 193	30.07.2025
IPOPEMA (IPE)	2,9300	-1,01%	2,9600	2,9600	2,9300	879	2 601	30.07.2025
IZOBLOK (IZB)	27,0000	-	-	-	-	-	-	30.07.2025
IZOLACJA (IZO)	3,8500	2,67%	3,8800	3,8800	3,8500	47	182	30.07.2025
IZOSTAL (IZS)	2,8900	-0,34%	2,9000	2,9400	2,8200	70 116	201 384	30.07.2025
JRH	4,8900	1,45%	4,8200	4,8900	4,8100	4 183	20 174	30.07.2025
JSW	24,7000	-0,16%	25,0000	25,3000	24,5100	424 642	10 574 561	30.07.2025
JWWINVEST (JWW)	3,0700	0,00%	3,0600	3,0700	3,0600	1 120	3 435	30.07.2025
KCI	0,9020	-1,53%	0,9160	0,9200	0,9020	32 997	29 925	30.07.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	30.07.2025
KERNEL (KER)	18,5000	3,93%	18,4600	19,2000	18,1200	65 859	1 217 387	30.07.2025
KETY (KTY)	900,5000	1,18%	890,0000	904,0000	886,0000	9 852	8 836 035	30.07.2025
KGHM (KGH)	133,3500	0,34%	132,5500	134,0000	131,5000	324 391	43 218 254	30.07.2025
KGL	14,0000	2,94%	14,1000	14,1000	14,0000	13	182	30.07.2025
KINOPOL (KPL)	17,8500	-2,46%	18,2000	18,2000	17,8500	3 556	63 911	30.07.2025
KOGENERA (KGN)	61,5000	0,00%	61,5000	62,4000	61,5000	712	43 930	30.07.2025
KOMPAP (KMP)	27,4000	5,38%	26,0000	27,4000	26,0000	470	12 292	30.07.2025
KOMPUTRON (KOM)	5,5800	2,95%	5,5000	5,6000	5,4000	2 460	13 524	30.07.2025
KPPD (KPD)	30,6000	0,00%	30,6000	30,6000	30,6000	33	1 010	30.07.2025
KRAKCHEM (KCH)	0,9200	-0,86%	0,9200	0,9200	0,9200	1 250	1 150	30.07.2025
KRKA (KRK)	850,0000	-3,63%	880,0000	880,0000	850,0000	1 375	1 176 090	30.07.2025
KRUK (KRU)	416,3000	1,24%	411,0000	416,3000	409,6000	34 693	14 383 932	30.07.2025
KRVITAMIN (KVT)	9,9800	-0,20%	10,0500	10,1000	9,9000	3 357	33 428	30.07.2025
KSGAGRO (KSG)	2,9300	1,74%	2,9300	3,0000	2,8800	9 342	27 209	30.07.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	30.07.2025
LARQ (LRQ)	1,6450	0,00%	1,6450	1,6450	1,6450	153	252	30.07.2025
LENA (LEN)	2,8000	-1,06%	2,8300	2,8300	2,8000	1 042	2 938	30.07.2025
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7400	1 063	8 266	30.07.2025
LESS (LES)	0,2400	0,84%	0,2350	0,2420	0,2350	2 036	486	30.07.2025
LIBET (LBT)	1,4800	2,78%	1,4400	1,5250	1,4400	78 386	115 926	30.07.2025
LOKUM (LKD)	22,3000	1,83%	21,9000	22,3000	21,9000	47	1 030	30.07.2025
LPP	16 875,0000	4,42%	16 200,0000	16 900,0000	16 105,0000	8 640	144 196 390	30.07.2025
Reklama
LSISOFT (LSI)	26,2000	0,00%	26,4000	26,4000	26,0000	1 436	37 533	30.07.2025	Reklama
LUBAWA (LBW)	8,9850	0,62%	8,9250	9,0850	8,8500	151 339	1 356 873	30.07.2025
MABION (MAB)	9,6800	0,41%	9,6900	9,7400	9,6100	24 762	239 967	30.07.2025
MAKARONPL (MAK)	19,1000	-1,34%	19,3600	19,4000	19,1000	2 225	42 658	30.07.2025
MANGATA (MGT)	65,8000	1,23%	65,0000	66,0000	63,4000	551	35 576	30.07.2025
MANYDEV (MAN)	0,6940	-	-	-	-	-	-	30.07.2025
MARVIPOL (MVP)	7,6800	0,00%	7,6600	7,8400	7,6600	4 864	37 911	30.07.2025
MAXCOM (MXC)	6,2000	-0,32%	6,2800	6,4000	6,1600	1 399	8 758	30.07.2025
MBANK (MBK)	886,4000	0,96%	878,0000	891,4000	868,2000	13 724	12 112 946	30.07.2025
MBWS (MBW)	13,0000	-	-	-	-	-	-	30.07.2025
MCI	30,4000	0,00%	30,4000	30,7000	30,3000	1 359	41 275	30.07.2025
MDIENERGIA (MDI)	1,1000	-0,45%	1,1050	1,1050	1,0750	1 883	2 036	30.07.2025
MEDICALG (MDG)	35,0000	0,29%	34,9000	35,8000	34,5000	73 030	2 567 210	30.07.2025
MEDINICE (ICE)	7,8700	-0,38%	7,9000	7,9000	7,8000	3 496	27 447	30.07.2025
MEGARON (MEG)	6,3000	-	-	-	-	-	-	30.07.2025
MENNICA (MNC)	30,9000	0,00%	30,9000	30,9000	30,4000	87	2 680	30.07.2025
MERCATOR (MRC)	47,6500	0,85%	47,5000	47,8500	47,1500	2 083	99 124	30.07.2025
MERCOR (MCR)	26,2000	0,38%	26,1000	26,2000	25,9000	356	9 289	30.07.2025
MEXPOLSKA (MEX)	3,6800	1,66%	3,7600	3,7600	3,6800	32	118	30.07.2025
MFO	32,1000	-2,73%	32,8000	33,0000	32,1000	2 127	69 420	30.07.2025
MILKILAND (MLK)	1,9800	3,66%	1,9500	2,0100	1,9400	25 672	50 438	30.07.2025
MILLENNIUM (MIL)	14,9900	-0,33%	14,9500	15,0400	14,7000	890 506	13 261 564	30.07.2025
MIRACULUM (MIR)	0,8540	0,47%	0,8560	0,8560	0,8500	1 090	933	30.07.2025
MIRBUD (MRB)	14,1000	1,08%	14,0200	14,1000	13,7400	113 855	1 582 103	30.07.2025
MLPGROUP (MLG)	80,2000	-0,25%	78,2000	80,2000	78,2000	9	715	30.07.2025
MLSYSTEM (MLS)	16,2000	-0,61%	16,0400	16,3400	15,9800	11 560	186 507	30.07.2025
MOBRUK (MBR)	287,0000	0,00%	287,0000	295,5000	283,5000	7 312	2 104 045	30.07.2025
MOJ	1,3700	-5,52%	1,3700	1,3700	1,3700	8	11	30.07.2025
MOL	32,5400	0,06%	32,5600	32,7800	32,2400	1 454	47 274	30.07.2025
MOLECURE (MOC)	8,7900	4,64%	8,7900	9,0600	8,4300	168 092	1 472 627	30.07.2025
MONNARI (MON)	5,0800	0,00%	5,0600	5,0800	5,0000	8 573	43 166	30.07.2025
MOSTALPLC (MSP)	15,2500	-0,65%	15,2500	15,2500	14,9500	38	576	30.07.2025
MOSTALWAR (MSW)	7,8200	1,03%	7,8200	7,8200	7,7600	87	679	30.07.2025
MOSTALZAB (MSZ)	6,2500	0,32%	6,2300	6,3000	6,1700	39 309	246 006	30.07.2025
MOVIEGAME (MOV)	13,7200	0,00%	13,7400	13,7400	13,3400	2 308	31 282	30.07.2025
MURAPOL (MUR)	39,8000	0,00%	39,8000	40,4000	39,7500	15 214	608 544	30.07.2025
MUZA (MZA)	13,1000	2,34%	13,1000	13,1000	13,1000	1	13	30.07.2025
MWTRADE (MWT)	3,4800	0,00%	3,4800	3,4800	3,4800	2	7	30.07.2025
NANOGROUP (NNG)	2,5050	-0,79%	2,5200	2,5600	2,5000	9 622	24 336	30.07.2025
NEUCA (NEU)	666,0000	0,30%	670,0000	677,0000	662,0000	910	607 720	30.07.2025
NEWAG (NWG)	73,2000	3,10%	70,9000	73,2000	70,0000	15 656	1 115 247	30.07.2025
NEXITY (NXG)	2,4600	-6,82%	2,6800	2,6800	2,4200	2 508	6 190	30.07.2025
NOCTILUCA (NCL)	99,8000	-1,67%	101,5000	101,5000	99,8000	760	76 430	30.07.2025
NOVATURAS (NTU)	7,0000	-	-	-	-	-	-	30.07.2025
NOVAVISGR (NVG)	1,3200	1,54%	1,3200	1,3280	1,3000	38 675	50 962	30.07.2025
NOVITA (NVT)	99,0000	0,00%	100,0000	100,0000	99,0000	43	4 298	30.07.2025
NTCAPITAL (NTC)	0,6380	-0,31%	0,6500	0,6520	0,6220	6 812	4 305	30.07.2025
NTTSYSTEM (NTT)	11,0000	-0,90%	11,1000	11,1500	10,7500	1 416	15 668	30.07.2025
ODLEWNIE (ODL)	9,0400	0,22%	9,0400	9,0400	8,9000	5 691	51 276	30.07.2025
ONDE (OND)	10,1000	0,60%	10,0400	10,1200	10,0000	17 405	175 586	30.07.2025
ONESANO (ONO)	0,8980	-0,66%	0,9000	0,9000	0,8900	17 730	15 916	30.07.2025
OPONEO.PL (OPN)	92,0000	0,00%	92,0000	92,6000	91,4000	2 910	267 644	30.07.2025
OPTEAM (OPM)	3,8400	0,00%	3,7400	3,8400	3,7400	154	584	30.07.2025
ORANGEPL (OPL)	8,9100	1,02%	8,8800	8,9560	8,7380	884 022	7 847 478	30.07.2025
ORCOGROUP (OPG)	4,4200	2,31%	4,4200	4,4200	4,4200	149	659	30.07.2025
ORZBIALY (OBL)	37,8000	0,00%	37,8000	37,8000	37,8000	100	3 780	30.07.2025
OTLOG (OTS)	14,4600	-1,50%	14,6800	14,6800	14,1400	1 102	15 711	30.07.2025
OTMUCHOW (OTM)	5,0600	0,40%	5,0600	5,0600	5,0600	3	15	30.07.2025
PAMAPOL (PMP)	2,4800	-1,98%	2,5200	2,5200	2,4800	725	1 810	30.07.2025
PANOVA (NVA)	16,0000	-1,23%	16,0000	16,0000	16,0000	89	1 424	30.07.2025
PASSUS (PAS)	64,0000	4,58%	61,6000	64,4000	61,0000	5 469	342 586	30.07.2025
PATENTUS (PAT)	3,6300	2,25%	3,5000	3,6300	3,4500	6 498	22 822	30.07.2025
PBG	0,0180	-	-	-	-	-	-	30.07.2025
PBSFINANSE (PBF)	0,4440	-19,27%	0,4440	0,4440	0,4440	16 552	7 349	30.07.2025
PCCEXOL (PCX)	2,5600	-1,54%	2,5600	2,5900	2,5300	16 744	42 734	30.07.2025
PCCROKITA (PCR)	69,4000	-0,14%	69,5000	69,5000	69,1000	1 290	89 297	30.07.2025
PCFGROUP (PCF)	5,4800	8,30%	5,0600	6,0100	5,0000	273 552	1 551 429	30.07.2025
PEKABEX (PBX)	17,4000	0,58%	17,2000	17,4000	17,0000	1 097	18 824	30.07.2025
PEKAO (PEO)	204,5000	1,04%	202,4000	205,4000	201,2000	487 680	99 339 563	30.07.2025
PEPCO (PCO)	23,2800	3,28%	22,5500	23,2900	22,5500	1 327 451	30 477 523	30.07.2025
Reklama
PEPEES (PPS)	0,9550	-2,05%	0,9650	0,9650	0,9550	514	496	30.07.2025	Reklama
PGE	12,1700	1,00%	12,2000	12,2800	12,0250	2 359 914	28 664 919	30.07.2025
PGFGROUP (PGV)	0,4880	-2,20%	0,4870	0,5160	0,4660	105 289	51 212	30.07.2025
PHARMENA (PHR)	3,5200	-0,56%	3,5500	3,5600	3,5000	2 361	8 289	30.07.2025
PHN	9,9800	0,00%	9,9000	9,9800	9,9000	367	3 639	30.07.2025
PHOTON (PEN)	3,0900	-2,52%	3,1000	3,1500	3,0400	9 825	30 010	30.07.2025
PKNORLEN (PKN)	84,7200	-0,12%	85,0000	85,2800	84,1400	1 710 180	144 897 334	30.07.2025
PKOBP (PKO)	82,7800	0,88%	82,4000	82,7800	81,6000	11 768 254	972 703 688	30.07.2025
PKPCARGO (PKP)	15,5900	-0,76%	15,7800	15,9100	15,5800	67 763	1 061 598	30.07.2025
PLAYWAY (PLW)	278,0000	-0,71%	281,0000	285,0000	278,0000	2 207	620 923	30.07.2025
PLAZACNTR (PLZ)	2,7900	-11,43%	3,1600	3,1600	2,7200	140 299	400 127	30.07.2025
PMPG (PGM)	2,3000	4,07%	2,2100	2,3000	2,2100	227	504	30.07.2025
POLENERGIA (PEP)	61,0000	0,99%	61,0000	61,0000	60,2000	1 178	71 680	30.07.2025
POLICE (PCE)	9,0400	1,35%	9,0400	9,0400	9,0400	15	136	30.07.2025
POLIMEXMS (PXM)	4,7250	1,07%	4,6500	4,7250	4,5550	147 948	688 955	30.07.2025
POLTREG (PTG)	32,5000	1,56%	32,0000	32,7000	31,5000	576	18 687	30.07.2025
POLWAX (PWX)	1,5800	-1,25%	1,6000	1,6050	1,5650	12 060	19 152	30.07.2025
PRAGMAINK (PRI)	3,4200	-	-	-	-	-	-	30.07.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	30.07.2025
PROCHEM (PRM)	23,3000	0,00%	23,3000	23,3000	23,3000	1	23	30.07.2025
PROJPRZEM (PJP)	16,7000	-1,76%	17,3000	17,3000	16,7000	23	385	30.07.2025
PROTEKTOR (PRT)	1,1800	5,36%	1,1800	1,1800	1,1800	26 913	31 757	30.07.2025
PTWP (PTW)	106,0000	-0,93%	107,0000	107,0000	102,0000	135	14 066	30.07.2025
PULAWY (ZAP)	50,0000	-0,79%	50,2000	51,2000	50,0000	1 131	57 284	30.07.2025
PURE (PUR)	7,9800	-3,27%	8,3000	8,4800	7,8700	136 636	1 121 334	30.07.2025
PZU	63,5000	1,76%	62,4000	63,5000	62,1000	1 859 885	117 448 410	30.07.2025
QNATECHNO (QNA)	27,7000	-1,07%	28,2000	28,2000	27,7000	439	12 336	30.07.2025
QUANTUM (QNT)	28,0000	2,19%	28,0000	28,0000	28,0000	939	26 292	30.07.2025
QUERCUS (QRS)	11,3000	0,44%	11,5000	11,5000	11,3000	509 130	5 829 339	30.07.2025
RAEN (RAE)	0,3380	1,05%	0,3320	0,3405	0,3280	102 818	34 563	30.07.2025
RAFAMET (RAF)	68,5000	0,00%	68,0000	69,0000	66,5000	546	36 566	30.07.2025
RAINBOW (RBW)	130,0000	0,00%	131,5000	131,5000	128,9000	69 766	9 059 603	30.07.2025
RANKPROGR (RNK)	4,8400	-0,21%	4,7900	4,8400	4,7750	4 942	23 740	30.07.2025
RAWLPLUG (RWL)	16,3000	1,88%	16,0500	16,3500	16,0500	52	846	30.07.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	30.07.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	30.07.2025
REINHOLD (RHD)	0,0700	20,69%	0,0700	0,0700	0,0700	9 650	676	30.07.2025
REINO (RNC)	0,9950	-5,24%	1,0300	1,0700	0,9950	21	21	30.07.2025
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1200	855	4 389	30.07.2025
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	12,8500	77	991	30.07.2025
RENDER (RND)	79,0000	-1,25%	79,4000	79,4000	79,0000	145	11 478	30.07.2025
ROPCZYCE (RPC)	27,3000	0,00%	27,5000	27,5000	27,3000	15	411	30.07.2025
RYVU (RVU)	30,9000	-0,80%	31,1500	31,5000	30,7000	15 699	487 238	30.07.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	30.07.2025
SANOK (SNK)	23,3000	-0,43%	23,4000	23,5000	23,2000	5 747	133 920	30.07.2025
SANPL (SPL)	552,0000	3,10%	538,0000	555,8000	531,0000	53 118	29 022 511	30.07.2025
SANTANDER (SAN)	32,6900	-1,86%	33,8800	33,8800	32,3300	8 603	280 433	30.07.2025
SANWIL (SNW)	1,4000	1,82%	1,3450	1,4000	1,3450	49 785	69 605	30.07.2025
SCPFL (SCP)	156,8000	-0,76%	158,4000	158,4000	155,0000	454	71 008	30.07.2025
SECOGROUP (SWG)	28,0000	-	-	-	-	-	-	30.07.2025
SEKO (SEK)	8,4600	0,24%	8,4600	8,4600	8,3600	5 524	46 616	30.07.2025
SELENAFM (SEL)	35,1000	-0,28%	35,2000	35,5000	35,1000	136	4 794	30.07.2025
SELVITA (SLV)	34,9000	-1,69%	35,9000	35,9000	34,6000	38 016	1 336 795	30.07.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	30.07.2025
SFINKS (SFS)	0,4790	0,84%	0,4750	0,4800	0,4680	71 451	33 580	30.07.2025
SHOPER (SHO)	48,3000	0,63%	47,9000	48,9000	47,9000	66 107	3 205 087	30.07.2025
SILVAIR-REGS (SVRS)	5,5000	0,00%	5,4500	5,5000	5,4000	21 520	118 210	30.07.2025
SILVANO (SFG)	5,4000	0,75%	5,4000	5,4000	5,4000	29	157	30.07.2025
SIMFABRIC (SIM)	1,7200	0,58%	1,6660	1,7200	1,6660	7 902	13 191	30.07.2025
SKARBIEC (SKH)	27,6000	-1,43%	27,6000	27,6000	27,6000	105	2 898	30.07.2025
SKYLINE (SKL)	1,5400	-	-	-	-	-	-	30.07.2025
SNIEZKA (SKA)	80,4000	5,51%	76,2000	80,8000	75,6000	779	59 514	30.07.2025
SOHODEV (SHD)	0,3800	-	-	-	-	-	-	30.07.2025
SONEL (SON)	17,4000	-3,06%	17,6000	17,8500	17,4000	462	8 139	30.07.2025
SOPHARMA (SPH)	12,7500	-	-	-	-	-	-	30.07.2025
SPYROSOFT (SPR)	612,0000	-0,33%	628,0000	628,0000	610,0000	176	107 896	30.07.2025
STALEXP (STX)	3,1300	0,48%	3,1100	3,1600	3,1050	115 944	363 311	30.07.2025
STALPROD (STP)	253,0000	-0,39%	251,0000	254,0000	250,0000	124	31 182	30.07.2025
STALPROFI (STF)	8,5000	-0,23%	8,5400	8,6000	8,5000	5 415	46 190	30.07.2025
STAPORKOW (ZUK)	3,0600	-1,29%	3,0600	3,0600	3,0600	347	1 062	30.07.2025
Reklama
STARHEDGE (SHG)	0,3140	-	-	-	-	-	-	30.07.2025	Reklama
SUNEX (SNX)	7,4100	0,95%	7,3300	7,7600	7,2100	52 305	384 894	30.07.2025
SYGNITY (SGN)	118,0000	1,72%	116,0000	118,0000	116,0000	1 332	156 631	30.07.2025
SYNEKTIK (SNT)	214,2000	0,09%	215,0000	216,6000	211,0000	19 250	4 122 095	30.07.2025
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	30.07.2025
TARCZYNSKI (TAR)	119,0000	0,85%	118,0000	119,0000	118,0000	188	22 327	30.07.2025
TATRY (TMR)	92,0000	-2,65%	94,5000	94,5000	92,0000	26	2 432	30.07.2025
TAURONPE (TPE)	8,4440	0,52%	8,4000	8,4700	8,3140	1 087 270	9 111 620	30.07.2025
TBULL (TBL)	4,1600	-	-	-	-	-	-	30.07.2025
TENDERHUT (THG)	6,2200	0,32%	6,2200	6,2200	6,2200	2	12	30.07.2025
TERMOREX (TRR)	0,7100	0,00%	0,7100	0,7100	0,7100	130	92	30.07.2025
TESGAS (TSG)	2,2500	-0,44%	2,2600	2,2600	2,2000	2 451	5 434	30.07.2025
TEXT (TXT)	60,0000	0,42%	60,0000	60,2500	59,0000	82 135	4 895 011	30.07.2025
TORPOL (TOR)	39,7000	-0,75%	40,2000	40,2000	39,4000	3 840	153 216	30.07.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	30.07.2025
TOYA (TOA)	10,4600	1,95%	10,3000	10,4600	10,2000	64 187	661 808	30.07.2025
TRAKCJA (TRK)	2,3450	-1,05%	2,3800	2,3850	2,3200	259 436	610 358	30.07.2025
TRANSPOL (TRN)	4,0200	0,50%	4,1800	4,1800	4,0200	231	930	30.07.2025
TRITON (TRI)	3,2800	-	-	-	-	-	-	30.07.2025
TSGAMES (TEN)	80,9000	1,13%	80,2000	81,0000	79,9000	21 280	1 711 408	30.07.2025
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	30.07.2025
ULTGAMES (ULG)	11,7500	0,00%	11,7500	11,7500	11,2500	1 594	18 562	30.07.2025
UNFOLD (UNF)	1,1000	-1,79%	1,1300	1,2400	1,1000	24 683	29 138	30.07.2025
UNIBEP (UNI)	11,2000	0,00%	11,2000	11,2500	11,0000	5 281	58 512	30.07.2025
UNICREDIT (UCG)	272,2000	-0,11%	273,0000	273,0000	272,2000	34	9 258	30.07.2025
UNIMA (U2K)	8,8600	-1,12%	8,7800	8,8600	8,4000	4 161	35 986	30.07.2025
UNIMOT (UNT)	152,8000	0,66%	153,6000	153,6000	149,0000	3 342	502 099	30.07.2025
URTESTE (URT)	52,4000	0,00%	52,4000	52,4000	52,4000	1	52	30.07.2025
VERCOM (VRC)	127,0000	3,25%	123,4000	127,4000	123,2000	7 068	888 364	30.07.2025
VIGOPHOTN (VGO)	450,0000	-0,88%	454,0000	454,0000	449,0000	1 220	549 054	30.07.2025
VINDEXUS (VIN)	11,6000	-2,11%	11,6500	11,8000	11,5000	3 896	45 278	30.07.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	30.07.2025
VIVID (VVD)	0,5560	0,00%	0,5460	0,5580	0,5400	5 064	2 763	30.07.2025
VOTUM (VOT)	45,7000	1,33%	44,8000	45,8000	44,8000	6 167	280 677	30.07.2025
VOXEL (VOX)	179,8000	2,74%	178,0000	180,0000	175,4000	1 803	323 170	30.07.2025
VRG	4,2800	2,64%	4,1700	4,3000	4,1700	4 363 276	18 543 236	30.07.2025
WARIMPEX (WXF)	2,6100	-1,14%	2,6400	2,6400	2,5800	4 202	10 956	30.07.2025
WASKO (WAS)	1,8100	0,00%	1,7950	1,8100	1,7950	109	196	30.07.2025
WAWEL (WWL)	650,0000	0,93%	648,0000	650,0000	640,0000	82	52 678	30.07.2025
WIELTON (WLT)	6,6400	3,75%	6,3700	6,6400	6,3700	260 327	1 692 273	30.07.2025
WIKANA (WIK)	7,2000	0,00%	7,0000	7,2000	7,0000	502	3 514	30.07.2025
WIRTUALNA (WPL)	76,0000	-1,94%	78,0000	78,0000	76,0000	18 769	1 443 244	30.07.2025
WITTCHEN (WTN)	18,1400	-1,09%	18,3400	18,4600	18,0600	8 002	146 502	30.07.2025
XPLUS (XPL)	3,6900	-0,27%	3,7200	3,7200	3,6600	506	1 858	30.07.2025
XTPL (XTP)	84,0000	0,12%	83,8000	84,6000	82,0000	334	28 051	30.07.2025
XTRADEBDM (XTB)	75,0000	1,41%	74,0000	75,2600	73,5000	317 352	23 736 454	30.07.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	30.07.2025
ZABKA (ZAB)	21,1800	0,62%	21,1700	21,3500	20,9400	813 588	17 203 056	30.07.2025
ZAMET (ZMT)	0,8260	-1,43%	0,8380	0,8380	0,8260	9 991	8 294	30.07.2025
ZEPAK (ZEP)	23,3000	-1,48%	23,5000	23,7500	23,2000	14 242	332 911	30.07.2025
ZREMB (ZRE)	7,2500	-1,89%	7,3900	7,3900	7,1200	34 620	249 797	30.07.2025
ZUE	9,9600	0,40%	9,9800	9,9800	9,9000	2 191	21 794	30.07.2025

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.