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	111 487,05	-1,08%	112 877,55	112 979,28	111 417,00	112 708,11	1 787 511 845	31.10.2025
WIG20	2 987,33	-1,39%	3 031,99	3 036,46	2 987,33	3 029,29	1 509 328 026	31.10.2025
WIG30	3 859,93	-1,32%	3 915,61	3 918,31	3 856,28	3 911,73	1 664 896 016	31.10.2025
mWIG40	8 027,57	-0,42%	8 092,83	8 092,83	7 986,20	8 061,03	231 928 148	31.10.2025
sWIG80	29 690,44	0,06%	29 759,67	29 801,56	29 620,34	29 672,27	34 285 295	31.10.2025
WIG-BANKI	17 419,68	-2,08%	17 808,94	17 822,32	17 335,77	17 790,32	530 093 186	31.10.2025
WIG-BUDOW	8 689,83	-0,04%	8 728,55	8 768,37	8 667,41	8 693,67	35 857 794	31.10.2025
WIG-CHEMIA	7 891,96	-0,65%	7 911,25	7 973,48	7 881,51	7 943,41	2 229 109	31.10.2025
WIG-ENERG	4 639,02	-0,31%	4 641,55	4 665,57	4 579,33	4 653,39	61 875 072	31.10.2025
WIG-INFO	9 859,02	-1,92%	10 093,23	10 093,23	9 796,15	10 052,31	51 726 429	31.10.2025
WIG-MEDIA	5 977,67	-1,17%	6 045,94	6 055,76	5 951,53	6 048,36	4 029 637	31.10.2025
WIG-NRCHOM	5 442,63	0,30%	5 511,53	5 511,53	5 430,45	5 426,28	5 908 524	31.10.2025
WIG-PALIWA	11 721,90	-0,53%	11 808,39	11 882,15	11 679,37	11 783,86	207 711 873	31.10.2025
WIG-Poland	116 304,34	-1,09%	116 782,28	116 782,28	116 304,34	117 587,61	1 765 827 259	31.10.2025
WIG-SPOZYW	2 970,00	0,38%	2 977,75	2 984,58	2 957,74	2 958,70	715 330	31.10.2025
WIG20lev	603,12	-2,78%	621,42	623,25	603,12	620,39	1 509 328 026	31.10.2025
WIG20short	2 873,71	1,41%	2 831,93	2 873,71	2 827,75	2 833,75	1 509 328 026	31.10.2025
GPWB-B1Y3Y	1 289,17	0,12%	1 287,72	1 289,17	1 287,72	1 287,63	-	31.10.2025
GPWB-B1Y4Y	1 293,47	0,14%	1 291,70	1 293,47	1 291,70	1 291,66	-	31.10.2025
GPWB-B1Y5Y	1 298,54	0,18%	1 296,25	1 298,54	1 296,25	1 296,22	-	31.10.2025
GPWB-B3Y5Y	1 310,46	0,22%	1 307,50	1 310,46	1 307,50	1 307,53	-	31.10.2025
GPWB-B5Y	1 307,96	0,37%	1 302,79	1 307,96	1 302,79	1 303,08	-	31.10.2025
GPWB-BWZ	1 295,98	0,02%	1 295,83	1 295,98	1 295,83	1 295,68	-	31.10.2025
INNOVATOR	1 714,71	-0,24%	1 710,14	1 714,71	1 710,14	1 718,79	327 367 352	31.10.2025
mWIG40TR	12 482,00	-0,42%	12 583,48	12 583,48	12 417,67	12 534,03	231 928 148	31.10.2025
mWIG40TRlv	19 409,93	-0,84%	19 726,90	19 726,90	19 209,00	19 574,75	231 928 148	31.10.2025
mWIG40TRsh	2 357,80	0,44%	2 338,79	2 369,85	2 338,79	2 347,50	231 928 148	31.10.2025
sWIG80dvp	889,78	1,31%	889,78	889,78	889,78	878,30	34 285 295	31.10.2025
sWIG80TR	46 291,59	0,10%	46 399,51	46 464,83	46 182,29	46 245,34	34 285 295	31.10.2025
WIG140	2 163,51	-1,10%	2 190,85	2 192,86	2 162,12	2 187,60	1 775 541 470	31.10.2025
WIG20dvp	138,49	0,00%	138,49	138,49	138,49	138,49	1 509 328 026	31.10.2025
WIG20TR	6 603,81	-1,39%	6 702,53	6 712,43	6 603,81	6 696,58	1 509 328 026	31.10.2025
WIG20TRlev	5 875,59	-2,78%	6 053,79	6 071,66	5 875,59	6 043,75	1 509 328 026	31.10.2025
WIG20TRsht	2 608,34	1,41%	2 570,43	2 608,34	2 566,62	2 572,11	1 509 328 026	31.10.2025
WIG30TR	8 338,52	-1,32%	8 458,80	8 464,64	8 330,64	8 450,44	1 664 896 016	31.10.2025
WIG-CEE	2 505,91	-0,12%	2 517,95	2 517,95	2 505,91	2 508,92	409 765	31.10.2025
WIGdiv	2 480,66	-0,37%	2 505,57	2 505,57	2 476,44	2 489,76	355 409 783	31.10.2025
WIGdivplus	2 265,75	-1,10%	2 298,43	2 298,62	2 265,75	2 291,03	729 454 217	31.10.2025
WIG.GAMES	18 598,59	-0,42%	18 730,80	18 741,27	18 572,36	18 676,27	57 367 562	31.10.2025
WIG-GORNIC	6 266,84	-0,02%	6 300,99	6 323,89	6 229,70	6 268,17	176 826 389	31.10.2025
WIG-GRY	21 827,09	-1,15%	22 144,72	22 144,72	21 827,09	22 081,94	58 691 883	31.10.2025
WIGind	18 200,25	0,05%	18 230,18	18 265,34	18 154,29	18 190,49	22 351 262	31.10.2025
WIG-LEKI	3 107,98	0,15%	3 125,40	3 126,08	3 090,82	3 103,32	743 123	31.10.2025
WIGmed	19 055,50	-0,31%	19 160,03	19 160,03	18 979,78	19 113,83	20 681 043	31.10.2025
WIG-MOTO	8 103,09	0,09%	8 107,44	8 142,32	8 087,61	8 095,98	4 349 725	31.10.2025
WIG.MS-BAS	21 254,99	-0,13%	21 265,21	21 418,30	21 046,08	21 282,27	235 312 397	31.10.2025
WIG.MS-ECM	8 409,59	-0,97%	8 489,55	8 567,48	8 409,59	8 491,57	314 490 086	31.10.2025
WIG.MS-FIN	19 826,67	-1,59%	20 197,72	20 200,06	19 767,67	20 146,57	558 770 862	31.10.2025
WIG-ODZIEZ	12 000,18	-0,84%	12 138,09	12 149,16	11 966,77	12 102,29	78 663 086	31.10.2025
WIGtechTR	18 143,00	-0,74%	18 343,45	18 343,45	18 129,91	18 279,08	149 046 276	31.10.2025
WIG-Ukrain	525,93	-0,25%	532,47	532,47	525,93	527,26	136 344	31.10.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,0700	0,66%	2,9800	3,0900	2,9600	16 176	49 077	31.10.2025	Reklama
08OCTAVA (08N)	0,7200	0,00%	0,7200	0,7200	0,7200	1 121	807	31.10.2025
11BIT (11B)	176,9000	-0,51%	179,0000	179,0000	176,1000	4 615	818 055	31.10.2025
3RGAMES (3RG)	0,8460	3,17%	0,8400	0,8500	0,8000	29 540	24 328	31.10.2025
4MASS (4MS)	4,3350	-0,34%	4,3500	4,3500	4,2600	22 922	98 742	31.10.2025
ABPL (ABE)	97,3000	0,41%	97,5000	97,8000	96,6000	2 512	243 873	31.10.2025
ACAUTOGAZ (ACG)	26,1000	0,38%	25,8000	26,2000	25,8000	4 096	106 906	31.10.2025
ACTION (ACT)	30,7500	-0,32%	30,7500	30,8500	30,5000	2 778	85 166	31.10.2025
ADIUVO (ADV)	0,6580	-0,30%	0,6600	0,6620	0,6340	9 201	5 918	31.10.2025
AGORA (AGO)	9,1800	0,00%	9,1200	9,2400	9,1200	2 955	26 964	31.10.2025
AGROTON (AGT)	5,5000	1,10%	5,4600	5,5000	5,4200	2 417	13 196	31.10.2025
AIGAMES (ALG)	0,9660	-0,62%	0,9700	0,9700	0,9660	504	487	31.10.2025
AILLERON (ALL)	15,2600	0,00%	15,2600	15,2600	15,1200	2 247	34 225	31.10.2025
AIRWAY (AWM)	0,3660	-0,81%	0,3690	0,3690	0,3595	213 227	77 323	31.10.2025
ALIOR (ALR)	102,8500	-2,97%	107,0000	107,0000	102,8000	383 436	39 740 337	31.10.2025
ALLEGRO (ALE)	34,5000	0,10%	34,4550	35,1800	34,2550	3 272 049	113 569 965	31.10.2025
ALTA (AAT)	1,7300	2,37%	1,6900	1,7300	1,6350	17 464	29 795	31.10.2025
ALTUSTFI (ALI)	2,8200	0,71%	2,8000	2,8400	2,6600	12 072	33 785	31.10.2025
AMBRA (AMB)	19,0200	2,04%	18,7800	19,2400	18,7000	18 993	360 470	31.10.2025
AMICA (AMC)	57,7000	0,35%	57,6000	57,7000	57,3000	1 924	110 784	31.10.2025
AMPLI (APL)	0,8750	-	-	-	-	-	-	31.10.2025
AMREST (EAT)	14,8000	-1,33%	15,0000	15,1400	14,8000	121 730	1 816 778	31.10.2025
ANSWEAR (ANR)	29,1000	1,04%	28,8000	29,1500	28,8000	3 248	94 178	31.10.2025
APATOR (APT)	23,5000	1,73%	23,2000	23,6000	23,1000	11 779	275 403	31.10.2025
APLISENS (APN)	18,1000	0,00%	18,1000	18,1500	18,1000	306	5 545	31.10.2025
APSENERGY (APE)	2,9000	0,00%	2,9000	2,9100	2,7400	28 996	80 684	31.10.2025
ARCHICOM (ARH)	45,9000	1,32%	46,2000	46,7000	45,0000	9 919	450 869	31.10.2025
ARCTIC (ATC)	8,4800	-0,47%	8,5000	8,6000	8,4700	27 207	231 380	31.10.2025
ARLEN (ARL)	41,0700	-0,32%	41,4800	42,4400	40,8400	41 800	1 726 330	31.10.2025
ARTIFEX (ART)	13,7600	-1,29%	13,9400	13,9400	13,7200	1 542	21 268	31.10.2025
ASBIS (ASB)	29,8200	0,13%	29,9600	30,0600	29,5400	53 833	1 603 886	31.10.2025
ASMGROUP (ASM)	0,4900	78,83%	0,3900	0,4900	0,3700	1 758 804	743 140	31.10.2025
ASSECOBS (ABS)	88,0000	2,33%	87,0000	88,0000	86,0000	1 047	91 343	31.10.2025
ASSECOPOL (ACP)	214,8000	-3,33%	222,4000	223,4000	211,6000	215 055	46 051 056	31.10.2025
ASSECOSEE (ASE)	66,1000	-1,05%	66,7000	67,3000	65,5000	3 658	243 073	31.10.2025
ASTARTA (AST)	46,0000	0,33%	46,4500	46,6000	45,8500	1 480	68 475	31.10.2025
ATAL (1AT)	57,9000	-0,17%	58,0000	58,1000	57,3000	1 155	66 539	31.10.2025
ATENDE (ATD)	3,4100	-1,16%	3,4500	3,4500	3,4100	13 273	45 324	31.10.2025
ATLANTAPL (ATP)	16,4000	-3,24%	16,4500	16,4500	16,4000	308	5 055	31.10.2025
ATLANTIS (ATS)	2,0800	-2,35%	2,0900	2,1300	2,0800	3 131	6 550	31.10.2025
ATMGRUPA (ATG)	3,9500	0,00%	3,9500	3,9500	3,9000	3 508	13 793	31.10.2025
ATREM (ATR)	51,0000	4,94%	50,6000	51,6000	49,6000	12 153	615 487	31.10.2025
AUTOPARTN (APR)	18,0200	-0,44%	18,1200	18,2000	17,9200	195 808	3 540 966	31.10.2025
BBIDEV (BBD)	5,1000	0,00%	4,9400	5,1000	4,9200	1 372	6 851	31.10.2025
BENEFIT (BFT)	3 135,0000	0,00%	3 145,0000	3 180,0000	3 070,0000	6 949	21 752 080	31.10.2025
BEST (BST)	28,0000	0,72%	27,8000	28,0000	27,8000	362	10 108	31.10.2025
BETACOM (BCM)	4,9000	0,00%	4,9000	4,9000	4,7400	121	583	31.10.2025
BIGCHEESE (BCS)	12,5000	1,63%	12,5000	12,6000	12,5000	744	9 349	31.10.2025
BIOCELTIX (BCX)	97,0000	-2,02%	99,4000	99,4000	96,5000	5 578	545 683	31.10.2025
BIOMAXIMA (BMX)	12,9500	-0,38%	13,2000	13,2000	12,9500	2 291	29 787	31.10.2025
BIOMEDLUB (BML)	4,1000	0,00%	4,1100	4,1450	4,0900	52 592	215 992	31.10.2025
BIOPLANET (BIP)	23,8000	-2,46%	23,0000	23,9000	23,0000	99	2 338	31.10.2025
BIOTON (BIO)	4,2800	0,71%	4,3200	4,3500	4,1900	43 994	187 576	31.10.2025
BLOOBER (BLO)	25,8000	0,78%	25,8500	25,8500	25,6000	12 671	325 739	31.10.2025
BNPPPL (BNP)	113,0000	1,35%	114,0000	114,0000	110,5000	1 247	139 877	31.10.2025
BOGDANKA (LWB)	21,5000	0,94%	21,1500	21,5000	21,1500	13 882	297 437	31.10.2025
BOOMBIT (BBT)	6,4800	0,31%	6,3000	6,4800	6,3000	692	4 436	31.10.2025
BORYSZEW (BRS)	6,0000	0,00%	5,9600	6,0800	5,9400	302 256	1 811 917	31.10.2025
BOS	12,0400	1,69%	12,0000	12,2600	11,8200	35 215	420 681	31.10.2025
BOWIM (BOW)	5,0000	-1,96%	5,1000	5,1200	4,8300	10 208	50 598	31.10.2025
BRAND24 (B24)	56,0000	5,26%	54,0000	57,0000	53,2000	1 715	94 060	31.10.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	31.10.2025
BUDIMEX (BDX)	586,6000	-0,07%	590,0000	593,6000	581,8000	47 101	27 694 845	31.10.2025
BUMECH (BMC)	28,9000	1,23%	28,9500	29,9000	28,7500	63 371	1 857 334	31.10.2025
CAPITAL (CPA)	0,6500	8,33%	0,6000	0,6500	0,6000	5 310	3 227	31.10.2025
CAPITEA (CAP)	0,4245	0,24%	0,4120	0,4300	0,4115	144 669	61 088	31.10.2025
CAPTORTX (CTX)	48,3000	0,63%	47,1000	48,4000	47,1000	4 314	207 166	31.10.2025
CASPAR (CSR)	3,9800	3,65%	3,9800	3,9800	3,9800	12	48	31.10.2025
CAVATINA (CAV)	15,0000	1,01%	15,2000	15,4500	14,8500	2 194	33 027	31.10.2025
CCC	151,0000	-0,66%	153,0000	153,0000	148,8500	228 867	34 448 982	31.10.2025
Reklama
CCENERGY (CCE)	0,2620	-	-	-	-	-	-	31.10.2025	Reklama
CDPROJEKT (CDR)	253,8000	-1,36%	257,5000	258,7000	253,8000	217 684	55 550 753	31.10.2025
CDRL (CDL)	9,5000	-4,52%	10,4000	10,4000	9,5000	149	1 418	31.10.2025
CELTIC (CPD)	3,3500	-8,22%	3,5200	3,6200	3,2200	23 673	79 705	31.10.2025
CEZ	227,0000	-0,70%	228,6000	228,6000	224,8000	97	21 946	31.10.2025
CFI	0,1580	-4,24%	0,1580	0,1580	0,1580	42 522	6 718	31.10.2025
CIGAMES (CIG)	2,8750	-0,52%	2,8800	2,9400	2,8600	84 353	243 530	31.10.2025
CITYSERV (CTS)	5,9500	-0,83%	5,9500	5,9500	5,9500	336	1 999	31.10.2025
CLNPHARMA (CLN)	21,5500	-0,23%	21,6000	21,6000	21,4000	5 737	123 714	31.10.2025
CLOUD (CLD)	58,0000	0,00%	58,0000	58,0000	56,4000	554	31 529	31.10.2025
COALENERG (CLE)	2,6700	-1,11%	2,6600	2,7300	2,6400	49 153	131 194	31.10.2025
COGNOR (COG)	6,6000	0,76%	6,5500	6,6900	6,5100	153 483	1 014 402	31.10.2025
COLUMBUS (CLC)	6,0600	-7,06%	6,5500	6,6800	6,0600	114 770	725 621	31.10.2025
COMP (CMP)	57,6000	-0,69%	58,0000	58,6000	57,6000	1 977	114 634	31.10.2025
COMPERIA (CPL)	7,9000	0,00%	7,9000	7,9000	7,9000	14	111	31.10.2025
COMPREMUM (CPR)	0,9000	-2,60%	0,9240	0,9240	0,9000	26 505	24 064	31.10.2025
CORMAY (CRM)	0,4130	-1,67%	0,4100	0,4180	0,4000	62 419	25 239	31.10.2025
CPIEUROPE (CPI)	71,0000	-1,39%	71,0000	71,0000	71,0000	7	497	31.10.2025
CREEPYJAR (CRJ)	437,0000	-0,23%	438,0000	438,0000	433,0000	185	80 743	31.10.2025
CREOTECH (CRI)	383,5000	-1,16%	388,0000	395,0000	380,0000	8 445	3 254 185	31.10.2025
CYBERFLKS (CBF)	185,0000	-1,18%	190,4000	190,4000	181,6000	9 921	1 838 914	31.10.2025
CYFRPLSAT (CPS)	13,2600	0,53%	13,3850	13,4700	13,1500	808 069	10 744 008	31.10.2025
CZTOREBKA (CZT)	0,4340	-	-	-	-	-	-	31.10.2025
DADELO (DAD)	60,2000	-1,95%	61,0000	61,2000	60,2000	1 485	89 896	31.10.2025
DATAWALK (DAT)	91,2200	-0,98%	91,4600	93,0000	90,6600	5 707	523 126	31.10.2025
DBENERGY (DBE)	11,9000	-2,46%	12,1500	12,1500	11,6000	530	6 202	31.10.2025
DEBICA (DBC)	82,6000	0,12%	82,4000	82,6000	82,1000	500	41 128	31.10.2025
DECORA (DCR)	69,2000	0,00%	69,2000	69,4000	68,6000	951	65 744	31.10.2025
DEKPOL (DEK)	90,6000	0,00%	88,6000	90,6000	88,6000	789	70 428	31.10.2025
DELKO (DEL)	6,8200	8,95%	6,4200	6,9000	6,4200	50 112	337 917	31.10.2025
DEVELIA (DVL)	8,1700	0,00%	8,2500	8,4000	8,1500	188 791	1 542 139	31.10.2025
DGA	26,9000	0,00%	26,9000	26,9000	25,5000	1 223	31 747	31.10.2025
DIAG (DIA)	184,8000	-0,32%	187,0500	187,0500	183,3500	46 721	8 634 858	31.10.2025
DIGITANET (DIG)	98,5000	-0,10%	99,3000	99,3000	97,0000	3 805	373 924	31.10.2025
DIGITREE (DTR)	11,3000	-	-	-	-	-	-	31.10.2025
DINOPL (DNP)	44,0700	-2,24%	45,3000	45,3800	43,9200	2 905 399	129 386 853	31.10.2025
DMGROUP (DMG)	3,1400	0,00%	3,1300	3,1400	3,0900	1 710	5 307	31.10.2025
DOMDEV (DOM)	246,0000	1,65%	246,0000	248,5000	243,5000	5 322	1 309 349	31.10.2025
DRAGOENT (DGE)	28,9000	-2,36%	29,5000	29,5000	27,3000	1 087	30 918	31.10.2025
ECBSA (ECB)	27,3000	0,00%	27,5000	27,7000	27,0000	164	4 516	31.10.2025
ECHO (ECH)	5,5000	0,00%	5,4400	5,5000	5,4400	6 475	35 297	31.10.2025
EDINVEST (EDI)	6,3600	2,58%	6,2000	6,3600	6,2000	1 363	8 547	31.10.2025
EFEKT (EFK)	5,2500	8,92%	5,0500	5,2500	5,0500	1 405	7 276	31.10.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	31.10.2025
ELEKTROTI (ELT)	50,2000	0,00%	50,5000	50,7000	50,2000	3 864	194 766	31.10.2025
ELKOP (EKP)	2,3100	0,43%	2,3100	2,3400	2,3100	5 863	13 544	31.10.2025
ENAP (ENP)	3,0000	1,35%	2,9600	3,0000	2,9600	4 435	13 210	31.10.2025
ENEA (ENA)	20,7200	-0,67%	20,8600	21,1000	20,5600	448 679	9 345 532	31.10.2025
ENELMED (ENE)	18,1000	-1,63%	18,4000	18,4000	18,1000	13	238	31.10.2025
ENERGA (ENG)	15,3000	2,27%	14,9600	15,3400	14,9600	41 399	629 185	31.10.2025
ENERGOINS (ENI)	3,2100	0,63%	3,2400	3,2400	3,1100	12 053	38 141	31.10.2025
ENTER (ENT)	53,0000	0,00%	53,4000	53,9000	52,7000	11 740	622 519	31.10.2025
EQUNICO (EQU)	0,9400	-0,63%	0,9400	0,9680	0,9400	376	354	31.10.2025
ERBUD (ERB)	28,6500	-2,88%	29,5500	29,5500	28,3500	6 498	189 910	31.10.2025
ERG	43,0000	-	-	-	-	-	-	31.10.2025
ESOTIQ (EAH)	37,3000	1,08%	37,4000	37,4000	37,0000	951	35 380	31.10.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	31.10.2025
EUCO (EUC)	1,7000	-0,58%	1,7000	1,7000	1,6700	26 328	44 480	31.10.2025
EUROCASH (EUR)	8,0600	-0,31%	8,0800	8,0950	8,0300	58 261	469 887	31.10.2025
EUROHOLD (EHG)	3,1600	-	-	-	-	-	-	31.10.2025
EUROTEL (ETL)	29,8000	0,34%	29,8000	29,8000	29,6000	2 209	65 587	31.10.2025
FABRITY (FAB)	27,0000	1,12%	26,9000	27,0000	26,7000	1 292	34 801	31.10.2025
FASING (FSG)	12,7000	0,00%	12,5000	12,7000	12,5000	2 705	33 813	31.10.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	31.10.2025
FEERUM (FEE)	12,3000	-0,40%	12,3000	12,3000	12,3000	2	25	31.10.2025
FERRO (FRO)	31,4000	-0,32%	31,7000	31,9000	31,3000	7 962	251 088	31.10.2025
FMG	89,8000	-	-	-	-	-	-	31.10.2025
FON	0,2750	-1,43%	0,2630	0,2750	0,2630	27 322	7 366	31.10.2025
FOODHUB (FHB)	2,5800	-0,77%	2,6000	2,6000	2,5800	2 164	5 604	31.10.2025
FORTE SA (FTE)	26,1000	0,00%	26,0000	26,3000	25,5000	18 218	471 925	31.10.2025
Reklama
GAMEOPS (GOP)	14,8600	-0,67%	14,9800	14,9800	14,5000	2 167	31 578	31.10.2025	Reklama
GAMFACTOR (GIF)	8,1800	-3,76%	8,5000	8,5000	8,0000	14 805	120 606	31.10.2025
GENOMTEC (GMT)	5,1500	-5,68%	5,4500	5,4500	4,9900	43 046	220 337	31.10.2025
GETIN (GTN)	0,6300	4,65%	0,6030	0,6400	0,6030	2 300 663	1 453 057	31.10.2025
GIGROUP (GIG)	2,0500	-	-	-	-	-	-	31.10.2025
GOBARTO (GOB)	23,0000	5,50%	23,0000	23,0000	23,0000	146	3 358	31.10.2025
GPW	61,1000	1,33%	60,4000	61,7500	60,0000	57 401	3 507 536	31.10.2025
GREENX (GRX)	1,9280	2,34%	1,9000	1,9580	1,8750	370 958	713 622	31.10.2025
GRENEVIA (GEA)	3,0600	0,00%	3,0600	3,0800	2,9700	102 466	309 403	31.10.2025
GRODNO (GRN)	10,7000	-0,47%	10,5000	10,7000	10,2000	8 450	88 602	31.10.2025
GRUPAAZOTY (ATT)	18,7100	-0,69%	18,8500	18,9800	18,6800	111 114	2 087 130	31.10.2025
GRUPRACUJ (GPP)	56,7000	-0,87%	57,5000	57,5000	56,3000	5 781	329 145	31.10.2025
GTC	3,6500	-0,27%	3,6700	3,6900	3,6500	4 171	15 244	31.10.2025
HANDLOWY (BHW)	104,0000	-0,76%	105,2000	105,8000	104,0000	44 683	4 671 127	31.10.2025
HARPER (HRP)	5,4400	0,74%	5,4200	5,5600	5,4200	5 889	31 989	31.10.2025
HELIO (HEL)	27,6000	-2,13%	28,1000	28,1000	27,6000	809	22 545	31.10.2025
HERKULES (HRS)	1,4750	0,34%	1,4400	1,4750	1,4000	17 475	25 015	31.10.2025
HUUUGE-S144 (HUGE)	24,1500	0,63%	24,0000	24,1500	23,8500	15 428	370 039	31.10.2025
HYDROTOR (HDR)	17,9000	1,99%	17,9000	17,9000	17,5500	362	6 459	31.10.2025
IALBGR (IAG)	0,3160	2,27%	0,3100	0,3160	0,3100	10 600	3 299	31.10.2025
IBSM (IBS)	62,0000	-1,27%	62,4000	62,4000	60,2000	12	727	31.10.2025
IDMPL (IDM)	0,5450	0,00%	0,5450	0,5450	0,5450	10	5	31.10.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	31.10.2025
IFIRMA (IFI)	30,4500	0,16%	30,5000	30,5000	30,2000	1 281	38 969	31.10.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	31.10.2025
IMCOMPANY (IMC)	25,8000	-1,15%	26,1000	26,3000	25,8000	995	25 987	31.10.2025
IMMOBILE (GKI)	3,1500	1,29%	3,1500	3,2700	3,1400	22 676	72 404	31.10.2025
IMPERIO (IMP)	1,4100	0,00%	1,4100	1,4100	1,4100	17	24	31.10.2025
IMS	2,9800	-0,67%	3,0000	3,0000	2,9400	3 179	9 490	31.10.2025
INC	1,6550	0,61%	1,6550	1,6550	1,6000	21 642	35 050	31.10.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	31.10.2025
INGBSK (ING)	315,5000	-0,47%	317,5000	319,0000	311,5000	6 232	1 964 775	31.10.2025
INPRO (INP)	8,3000	0,00%	8,0000	8,3000	8,0000	3	24	31.10.2025
INSTALKRK (INK)	38,0000	0,53%	38,0000	38,4000	38,0000	35	1 330	31.10.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	31.10.2025
INTERBUD (ITB)	2,1100	-1,40%	2,1400	2,1400	2,0500	1 345	2 847	31.10.2025
INTERCARS (CAR)	552,0000	0,18%	551,0000	555,0000	551,0000	1 258	696 346	31.10.2025
INTERSPPL (IPO)	0,5340	-1,48%	0,5400	0,5400	0,5100	32 226	16 672	31.10.2025
INTROL (INL)	6,9000	-0,29%	6,9000	7,0000	6,7800	5 395	37 025	31.10.2025
IPOPEMA (IPE)	3,2000	2,89%	3,1200	3,2000	3,1200	4 656	14 707	31.10.2025
IZOBLOK (IZB)	25,6000	-5,19%	25,0000	25,6000	25,0000	992	24 801	31.10.2025
IZOLACJA (IZO)	3,6800	-2,39%	3,7800	3,7800	3,6800	2 334	8 624	31.10.2025
IZOSTAL (IZS)	3,5900	3,16%	3,4800	3,6100	3,4100	60 510	213 010	31.10.2025
JRH	7,0000	1,16%	6,9200	7,2000	6,8600	37 645	262 818	31.10.2025
JSW	25,8900	0,43%	25,8000	26,2500	25,7000	330 579	8 577 447	31.10.2025
JWWINVEST (JWW)	3,1600	-1,56%	3,2200	3,2200	3,1600	595	1 902	31.10.2025
KCI	0,9680	0,00%	0,9680	0,9680	0,9660	7 027	6 798	31.10.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	31.10.2025
KERNEL (KER)	19,1600	0,31%	19,1000	19,2000	18,8600	9 033	171 588	31.10.2025
KETY (KTY)	929,5000	-1,69%	947,5000	948,0000	925,0000	12 075	11 280 018	31.10.2025
KGHM (KGH)	193,8500	-0,08%	194,0000	195,8000	192,5500	859 880	167 106 689	31.10.2025
KGL	10,9000	0,93%	10,8000	11,1000	10,6000	1 496	16 203	31.10.2025
KINOPOL (KPL)	17,8500	2,00%	17,5000	17,8500	17,4500	4 069	71 970	31.10.2025
KOGENERA (KGN)	62,5000	-1,88%	62,6000	63,3000	61,7000	3 989	249 085	31.10.2025
KOMPAP (KMP)	23,8000	-	-	-	-	-	-	31.10.2025
KOMPUTRON (KOM)	5,9600	1,36%	5,8000	5,9600	5,7600	7 586	44 539	31.10.2025
KPPD (KPD)	27,2000	-	-	-	-	-	-	31.10.2025
KRAKCHEM (KCH)	0,7800	1,56%	0,7680	0,7800	0,7140	15 386	11 634	31.10.2025
KRKA (KRK)	890,0000	1,37%	886,0000	892,0000	886,0000	74	65 938	31.10.2025
KRUK (KRU)	454,0000	-5,08%	479,4000	481,8000	454,0000	48 078	22 231 813	31.10.2025
KRVITAMIN (KVT)	10,3500	0,49%	10,3500	10,3500	10,3500	4 250	43 988	31.10.2025
KSGAGRO (KSG)	3,6500	0,27%	3,6700	3,6800	3,5600	1 033	3 689	31.10.2025
LARQ (LRQ)	2,1200	-4,50%	2,2200	2,2200	2,1200	9 221	19 855	31.10.2025
LENA (LEN)	2,8000	0,00%	2,8100	2,8100	2,7900	9 668	27 066	31.10.2025
LENTEX (LTX)	7,3800	-1,34%	7,3800	7,3800	7,3800	222	1 638	31.10.2025
LESS (LES)	0,2380	-0,42%	0,2350	0,2380	0,2320	65 069	15 235	31.10.2025
LIBET (LBT)	1,5000	3,45%	1,4500	1,5000	1,4500	106 964	157 434	31.10.2025
LOKUM (LKD)	22,8000	2,24%	22,0000	23,0000	22,0000	318	7 241	31.10.2025
LPP	17 930,0000	-0,94%	18 115,0000	18 180,0000	17 930,0000	2 178	39 161 295	31.10.2025
LSISOFT (LSI)	28,0000	0,00%	28,0000	28,0000	28,0000	353	9 884	31.10.2025
Reklama
LUBAWA (LBW)	9,9150	0,15%	10,0200	10,0800	9,7900	237 181	2 360 344	31.10.2025	Reklama
MABION (MAB)	8,3100	0,12%	8,3200	8,3800	8,2900	14 964	124 360	31.10.2025
MAKARONPL (MAK)	23,3000	-1,27%	23,5500	23,5500	23,2000	1 708	39 778	31.10.2025
MANGATA (MGT)	51,8000	0,00%	51,8000	52,4000	51,0000	658	33 904	31.10.2025
MANYDEV (MAN)	0,6160	-	-	-	-	-	-	31.10.2025
MARVIPOL (MVP)	7,8200	1,03%	7,7400	7,9400	7,7400	4 702	36 688	31.10.2025
MAXCOM (MXC)	5,3200	0,38%	5,3400	5,3400	5,3200	119	633	31.10.2025
MBANK (MBK)	981,2000	-3,57%	1 017,0000	1 023,5000	975,0000	26 124	25 838 118	31.10.2025
MBWS (MBW)	12,0000	-	-	-	-	-	-	31.10.2025
MCI	30,0000	0,33%	29,9000	30,2000	29,7000	7 957	237 823	31.10.2025
MDIENERGIA (MDI)	1,0800	23,29%	0,8760	1,0800	0,8560	217 557	212 627	31.10.2025
MEDICALG (MDG)	33,0000	-1,05%	33,3500	33,5000	32,4000	22 472	739 607	31.10.2025
MEDINICE (ICE)	12,5000	1,79%	12,4800	13,0000	12,1400	20 729	262 766	31.10.2025
MEGARON (MEG)	5,0000	-	-	-	-	-	-	31.10.2025
MENNICA (MNC)	34,2000	1,48%	33,8000	34,3000	33,5000	1 468	49 807	31.10.2025
MERCATOR (MRC)	40,7000	0,49%	40,4000	41,0000	40,3000	5 629	229 410	31.10.2025
MERCOR (MCR)	24,2000	-0,41%	24,4000	24,4000	24,2000	10 204	247 607	31.10.2025
MEXPOLSKA (MEX)	3,5900	5,59%	3,4000	3,5900	3,4000	3 623	12 707	31.10.2025
MFO	38,1000	0,26%	38,4000	38,4000	38,0000	754	28 728	31.10.2025
MILKILAND (MLK)	1,8650	0,00%	1,8400	1,8650	1,8250	13 591	24 997	31.10.2025
MILLENNIUM (MIL)	15,4400	-1,91%	15,7400	15,7400	15,1200	1 045 998	16 095 190	31.10.2025
MIRACULUM (MIR)	0,7700	-1,28%	0,7420	0,7700	0,7400	88 246	65 752	31.10.2025
MIRBUD (MRB)	13,6000	0,00%	13,5700	13,7300	13,5700	26 584	362 817	31.10.2025
MLPGROUP (MLG)	80,0000	-1,23%	81,4000	81,4000	79,8000	1 264	101 199	31.10.2025
MLSYSTEM (MLS)	16,4800	1,98%	16,1000	16,5400	16,0000	15 086	246 169	31.10.2025
MOBRUK (MBR)	293,5000	0,51%	294,5000	297,5000	292,0000	4 038	1 190 665	31.10.2025
MOJ	1,4400	-	-	-	-	-	-	31.10.2025
MOL	32,5400	0,06%	32,8000	32,8000	32,3400	2 228	72 392	31.10.2025
MOLECURE (MOC)	6,5000	-3,13%	6,7200	6,8600	6,5000	32 956	219 150	31.10.2025
MONNARI (MON)	5,0800	-2,31%	5,1800	5,1800	5,0200	21 308	107 251	31.10.2025
MOSTALPLC (MSP)	15,3500	0,00%	15,3500	15,3500	15,3500	2	31	31.10.2025
MOSTALWAR (MSW)	7,2000	-0,83%	7,1400	7,3000	7,1200	2 920	21 002	31.10.2025
MOSTALZAB (MSZ)	6,7000	0,00%	6,6200	6,7300	6,6200	87 538	584 277	31.10.2025
MOVIEGAME (MOV)	11,6600	0,52%	11,6000	11,7600	11,5800	1 958	22 811	31.10.2025
MURAPOL (MUR)	37,2500	-0,67%	37,5000	37,5500	37,0500	57 194	2 144 189	31.10.2025
MUZA (MZA)	10,1000	-4,72%	10,6000	10,6000	10,1000	1 901	19 455	31.10.2025
MWTRADE (MWT)	4,0400	2,02%	4,0400	4,0400	4,0400	2	8	31.10.2025
NANOGROUP (NNG)	2,5100	0,20%	2,5200	2,5200	2,4500	13 926	34 398	31.10.2025
NEUCA (NEU)	744,0000	0,54%	746,0000	758,0000	741,0000	683	511 358	31.10.2025
NEWAG (NWG)	90,9000	-0,11%	91,0000	92,1000	90,1000	5 878	534 757	31.10.2025
NEXITY (NXG)	2,1000	-	-	-	-	-	-	31.10.2025
NOCTILUCA (NCL)	95,0000	-2,66%	96,0000	97,4000	94,0000	2 619	250 887	31.10.2025
NOVATURAS (NTU)	5,8000	-	-	-	-	-	-	31.10.2025
NOVAVISGR (NVG)	1,1900	-0,67%	1,1980	1,1980	1,1700	72 981	85 574	31.10.2025
NOVITA (NVT)	109,0000	0,00%	109,0000	109,0000	109,0000	3	327	31.10.2025
NTCAPITAL (NTC)	0,6000	-1,64%	0,6060	0,6080	0,5900	103 151	61 713	31.10.2025
NTTSYSTEM (NTT)	9,3000	1,09%	9,2000	9,3000	9,1000	5 448	50 037	31.10.2025
ODLEWNIE (ODL)	9,1200	-1,30%	9,2000	9,2000	9,0800	433	3 945	31.10.2025
ONDE (OND)	8,5500	-2,40%	8,7700	8,7700	8,4800	39 978	341 905	31.10.2025
ONESANO (ONO)	0,8800	-2,22%	0,9000	0,9000	0,8800	14 236	12 701	31.10.2025
OPONEO.PL (OPN)	97,0000	-0,61%	97,6000	97,8000	95,6000	965	93 404	31.10.2025
OPTEAM (OPM)	3,3000	0,00%	3,2000	3,3000	3,2000	620	1 989	31.10.2025
ORANGEPL (OPL)	8,9980	-1,32%	9,1180	9,1620	8,9980	1 722 916	15 607 593	31.10.2025
ORCOGROUP (OPG)	4,0200	-	-	-	-	-	-	31.10.2025
ORZBIALY (OBL)	39,0000	1,04%	39,0000	39,0000	39,0000	1	39	31.10.2025
OTLOG (OTS)	13,6000	-1,88%	13,6800	13,8600	13,6000	2 653	36 322	31.10.2025
OTMUCHOW (OTM)	4,8800	0,00%	4,9800	4,9800	4,8800	103	503	31.10.2025
PANOVA (NVA)	16,3500	0,93%	16,2000	16,3500	16,1500	430	6 951	31.10.2025
PASSUS (PAS)	88,6000	-0,45%	87,6000	89,0000	87,2000	700	61 739	31.10.2025
PATENTUS (PAT)	3,6200	-1,63%	3,5800	3,6400	3,5000	35 380	125 420	31.10.2025
PBG	0,0180	-	-	-	-	-	-	31.10.2025
PBSFINANSE (PBF)	0,6300	-10,00%	0,6300	0,6300	0,6300	1	1	31.10.2025
PCCEXOL (PCX)	2,5200	0,80%	2,5000	2,5200	2,4800	6 577	16 494	31.10.2025
PCCROKITA (PCR)	68,3000	-0,87%	68,4000	69,1000	68,3000	1 284	88 164	31.10.2025
PCFGROUP (PCF)	4,0000	0,88%	3,8900	4,0000	3,8250	64 746	254 406	31.10.2025
PEKABEX (PBX)	15,0000	0,33%	14,9500	15,0500	14,8000	3 968	59 070	31.10.2025
PEKAO (PEO)	189,4500	-2,24%	194,4500	194,6500	188,0000	842 668	160 499 495	31.10.2025
PEPCO (PCO)	27,8200	-1,35%	28,0300	28,4400	27,8200	657 166	18 416 754	31.10.2025
PEPEES (PPS)	0,9250	0,00%	0,9250	0,9250	0,9250	2	2	31.10.2025
PGE	11,2000	-0,93%	11,2600	11,3000	11,0650	2 567 730	28 744 126	31.10.2025
Reklama
PGFGROUP (PGV)	0,5940	-6,31%	0,6420	0,6420	0,5700	315 625	186 702	31.10.2025	Reklama
PHARMENA (PHR)	3,3500	-0,30%	3,3600	3,3600	3,2500	93	304	31.10.2025
PHN	9,8000	-1,01%	9,9000	9,9200	9,8000	1 293	12 765	31.10.2025
PHOTON (PEN)	2,1200	-5,78%	2,2500	2,2500	2,1200	41 953	89 906	31.10.2025
PKNORLEN (PKN)	100,0600	-0,54%	100,6000	101,4400	99,5300	2 068 056	207 442 874	31.10.2025
PKOBP (PKO)	75,7000	-1,76%	77,3200	77,3600	75,5200	3 119 903	237 057 243	31.10.2025
PKPCARGO (PKP)	16,0400	-0,43%	16,1100	16,2100	16,0100	96 878	1 559 292	31.10.2025
PLAYWAY (PLW)	268,0000	-0,56%	269,5000	270,0000	267,0000	1 164	312 601	31.10.2025
PLAZACNTR (PLZ)	2,8300	0,35%	2,8300	2,8400	2,7650	3 703	10 454	31.10.2025
PMPG (PGM)	1,8000	-4,26%	1,8800	1,8800	1,8000	3 143	5 660	31.10.2025
POLENERGIA (PEP)	57,2000	-1,72%	58,4000	58,4000	55,4000	3 453	196 316	31.10.2025
POLICE (PCE)	8,3800	-0,24%	8,4000	8,4000	8,3200	161	1 341	31.10.2025
POLIMEXMS (PXM)	5,9400	-0,17%	5,9500	6,0500	5,8600	475 570	2 836 505	31.10.2025
POLTREG (PTG)	25,5000	-0,78%	25,8000	25,8000	24,8000	1 853	47 054	31.10.2025
POLWAX (PWX)	1,3850	0,00%	1,3850	1,3850	1,3800	37 923	52 473	31.10.2025
PRAGMAINK (PRI)	3,1000	-0,64%	3,1000	3,1000	2,9800	3 220	9 644	31.10.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	31.10.2025
PROCHEM (PRM)	23,0000	0,00%	22,9000	23,0000	22,9000	958	22 024	31.10.2025
PROJPRZEM (PJP)	15,0000	0,33%	14,9500	15,4500	14,9500	999	15 022	31.10.2025
PROTEKTOR (PRT)	1,2350	-4,26%	1,2500	1,3100	1,1950	233 772	290 610	31.10.2025
PTWP (PTW)	140,0000	-0,71%	141,0000	141,0000	140,0000	81	11 413	31.10.2025
PULAWY (ZAP)	46,2000	-1,07%	46,7000	46,7000	46,2000	308	14 235	31.10.2025
PURE (PUR)	5,8500	0,52%	5,8400	6,1950	5,8400	32 476	193 448	31.10.2025
PZU	59,0600	-0,74%	59,5400	59,6000	58,9200	1 364 273	80 752 338	31.10.2025
QNATECHNO (QNA)	29,1000	2,46%	28,4000	29,2000	28,4000	452	13 156	31.10.2025
QUANTUM (QNT)	25,8000	-	-	-	-	-	-	31.10.2025
QUERCUS (QRS)	13,1500	-1,13%	13,3000	13,3000	13,0000	6 083	79 834	31.10.2025
RAEN (RAE)	0,6400	-1,54%	0,6690	0,6690	0,6200	84 457	54 086	31.10.2025
RAFAMET (RAF)	50,0000	0,00%	52,5000	52,5000	50,0000	283	14 251	31.10.2025
RAINBOW (RBW)	124,2000	1,80%	122,8000	124,5000	121,5000	41 093	5 058 789	31.10.2025
RANKPROGR (RNK)	4,0500	-0,12%	4,0050	4,0600	4,0050	835	3 378	31.10.2025
RAWLPLUG (RWL)	13,8000	0,73%	13,6500	13,8000	12,3000	2 548	33 786	31.10.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	31.10.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	31.10.2025
REINHOLD (RHD)	0,0675	-	-	-	-	-	-	31.10.2025
REINO (RNC)	0,8000	1,91%	0,7750	0,8000	0,7750	23	18	31.10.2025
RELPOL (RLP)	5,2400	0,77%	5,2600	5,2600	5,1800	327	1 698	31.10.2025
REMAK (RMK)	12,9500	-2,63%	13,2500	13,2500	12,3000	4 672	58 496	31.10.2025
RENDER (RND)	78,0000	-1,27%	78,0000	78,0000	78,0000	6	468	31.10.2025
ROPCZYCE (RPC)	24,0000	3,00%	23,8000	24,3000	23,8000	1 475	35 465	31.10.2025
RYVU (RVU)	23,8000	-2,06%	24,5000	24,5000	23,8000	36 486	875 216	31.10.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	31.10.2025
SANOK (SNK)	21,5000	0,47%	21,5000	21,5000	21,2000	257	5 506	31.10.2025
SANPL (SPL)	487,2000	-3,14%	502,2000	503,0000	485,6000	86 094	42 151 312	31.10.2025
SANTANDER (SAN)	36,8850	0,23%	40,0000	40,0000	36,8850	592	22 063	31.10.2025
SANWIL (SNW)	1,4750	-1,67%	1,4700	1,4750	1,3800	43 234	60 915	31.10.2025
SCPFL (SCP)	151,0000	-1,56%	153,0000	156,0000	147,8000	15 757	2 362 397	31.10.2025
SECOGROUP (SWG)	28,0000	-	-	-	-	-	-	31.10.2025
SEKO (SEK)	8,3600	0,97%	8,3400	8,3800	8,2800	1 004	8 351	31.10.2025
SELENAFM (SEL)	38,5000	-0,77%	38,7000	38,7000	38,5000	64	2 467	31.10.2025
SELVITA (SLV)	36,9000	3,36%	35,7000	37,2000	35,3000	16 833	606 691	31.10.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	31.10.2025
SFINKS (SFS)	0,3950	-0,75%	0,3930	0,3960	0,3910	7 900	3 115	31.10.2025
SHOPER (SHO)	53,0000	-1,85%	54,0000	54,0000	52,6000	9 737	517 786	31.10.2025
SILVAIR-REGS (SVRS)	10,0000	3,63%	9,9000	10,1000	9,9000	9 426	94 927	31.10.2025
SILVANO (SFG)	5,2000	-1,14%	5,1600	5,2000	5,1200	850	4 365	31.10.2025
SIMFABRIC (SIM)	1,7960	1,47%	1,7700	1,7960	1,7300	26 164	45 880	31.10.2025
SKARBIEC (SKH)	30,7000	-2,54%	31,5000	31,5000	30,6000	1 807	56 003	31.10.2025
SKYLINE (SKL)	1,4600	-2,01%	1,4700	1,4700	1,4600	2 688	3 937	31.10.2025
SNIEZKA (SKA)	79,6000	-0,50%	80,4000	80,4000	79,6000	58	4 637	31.10.2025
SOHODEV (SHD)	0,4200	7,14%	0,4200	0,4200	0,4200	600	252	31.10.2025
SONEL (SON)	17,2000	1,78%	16,9000	17,2000	16,7500	441	7 467	31.10.2025
SOPHARMA (SPH)	12,7500	-	-	-	-	-	-	31.10.2025
SPYROSOFT (SPR)	534,0000	0,38%	544,0000	544,0000	530,0000	60	32 170	31.10.2025
STALEXP (STX)	2,8800	0,00%	2,9100	2,9150	2,8550	48 463	139 508	31.10.2025
STALPROD (STP)	264,0000	1,15%	261,0000	264,0000	260,0000	372	97 687	31.10.2025
STALPROFI (STF)	8,4800	-0,70%	8,5400	8,5400	8,4000	3 669	30 979	31.10.2025
STAPORKOW (ZUK)	4,0000	-4,31%	4,0800	4,1800	4,0000	946	3 872	31.10.2025
STARHEDGE (SHG)	0,3000	-	-	-	-	-	-	31.10.2025
SUNEX (SNX)	5,2000	-1,52%	5,2800	5,2800	5,1200	3 935	20 368	31.10.2025
Reklama
SYGNITY (SGN)	99,0000	0,41%	97,6000	100,0000	96,2000	4 013	396 528	31.10.2025	Reklama
SYNEKTIK (SNT)	263,0000	0,00%	263,0000	264,6000	256,2000	12 517	3 266 041	31.10.2025
TALEX (TLX)	19,1000	-3,05%	19,7000	19,7000	19,1000	275	5 287	31.10.2025
TARCZYNSKI (TAR)	122,0000	1,24%	122,0000	122,0000	119,5000	904	109 293	31.10.2025
TATRY (TMR)	95,0000	-3,06%	94,5000	103,0000	94,5000	138	13 913	31.10.2025
TAURONPE (TPE)	10,0000	0,70%	9,9000	10,0600	9,7500	2 161 547	21 538 604	31.10.2025
TBULL (TBL)	3,8000	-	-	-	-	-	-	31.10.2025
TENDERHUT (THG)	6,3600	1,92%	6,3600	6,3600	6,3600	110	700	31.10.2025
TERMOREX (TRR)	0,6900	0,00%	0,6900	0,6900	0,6900	75	52	31.10.2025
TESGAS (TSG)	2,7000	3,45%	2,6500	2,7000	2,5000	40 827	106 558	31.10.2025
TEXT (TXT)	48,6000	-0,41%	48,9400	49,1000	48,3000	55 366	2 697 349	31.10.2025
TORPOL (TOR)	53,3000	-0,19%	53,4000	54,5000	52,4000	31 605	1 687 455	31.10.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	31.10.2025
TOYA (TOA)	10,4400	1,95%	10,1800	10,4600	10,1400	45 356	468 820	31.10.2025
TRAKCJA (TRK)	2,9100	5,43%	2,7600	2,9300	2,7500	986 561	2 803 049	31.10.2025
TRANSPOL (TRN)	3,9000	-0,76%	3,9300	3,9600	3,8900	5 714	22 559	31.10.2025
TRITON (TRI)	3,2000	9,59%	3,2000	3,2000	3,2000	33	106	31.10.2025
TSGAMES (TEN)	90,5000	0,56%	90,7000	91,0000	89,7000	4 265	385 185	31.10.2025
ULMA (ULM)	59,5000	1,71%	59,5000	59,5000	59,5000	1	60	31.10.2025
ULTGAMES (ULG)	13,9500	-1,06%	14,2000	14,3000	13,9000	1 650	23 155	31.10.2025
UNFOLD (UNF)	1,4400	9,09%	1,4000	1,4400	1,3300	18 772	26 067	31.10.2025
UNIBEP (UNI)	11,3000	1,35%	11,2500	11,4000	11,0000	16 031	180 754	31.10.2025
UNICREDIT (UCG)	272,2000	0,72%	270,2500	272,2000	270,2500	147	39 912	31.10.2025
UNIMA (U2K)	7,9000	3,40%	7,7800	8,1400	7,6600	20 630	161 364	31.10.2025
UNIMOT (UNT)	130,6000	0,31%	131,0000	131,0000	129,6000	1 506	196 608	31.10.2025
URTESTE (URT)	28,4000	-4,05%	29,4000	30,9000	27,4000	4 812	137 951	31.10.2025
VERCOM (VRC)	123,0000	-0,32%	123,6000	123,8000	122,4000	1 507	185 157	31.10.2025
VIGOPHOTN (VGO)	514,0000	-1,15%	520,0000	520,0000	512,0000	62	31 986	31.10.2025
VINDEXUS (VIN)	11,8500	0,85%	11,7500	11,8500	11,7000	4 086	48 074	31.10.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	31.10.2025
VIVID (VVD)	0,8400	-0,24%	0,8420	0,8460	0,8240	18 634	15 550	31.10.2025
VOTUM (VOT)	46,7000	0,54%	46,2000	46,8000	46,2000	5 223	243 101	31.10.2025
VOXEL (VOX)	152,2000	-1,93%	155,2000	155,2000	151,4000	6 914	1 056 045	31.10.2025
VRG	4,4400	-1,11%	4,5400	4,5400	4,4300	6 696	29 825	31.10.2025
WARIMPEX (WXF)	2,5700	0,39%	2,5700	2,5700	2,5300	2 144	5 442	31.10.2025
WASKO (WAS)	1,6500	-2,08%	1,6650	1,6650	1,6500	2 120	3 515	31.10.2025
WAWEL (WWL)	704,0000	0,28%	702,0000	704,0000	700,0000	39	27 386	31.10.2025
WIELTON (WLT)	7,0400	-0,56%	6,9900	7,1100	6,9800	12 733	89 270	31.10.2025
WIKANA (WIK)	7,2000	0,00%	7,2000	7,2000	7,2000	200	1 440	31.10.2025
WIRTUALNA (WPL)	55,4000	-2,12%	56,5000	56,8000	55,1000	62 194	3 470 205	31.10.2025
WITTCHEN (WTN)	15,8600	0,00%	15,8600	16,1600	15,8200	14 263	227 582	31.10.2025
XPLUS (XPL)	2,8000	0,00%	2,7900	2,8000	2,7900	865	2 417	31.10.2025
XTPL (XTP)	73,0000	1,39%	73,0000	73,2000	71,7000	2 049	149 755	31.10.2025
XTRADEBDM (XTB)	69,7000	1,75%	68,9000	69,7000	67,3000	592 284	40 721 449	31.10.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	31.10.2025
ZABKA (ZAB)	21,4500	-0,37%	21,7000	21,7500	21,4500	2 445 909	52 646 626	31.10.2025
ZAMET (ZMT)	0,8080	0,50%	0,8080	0,8100	0,8000	12 334	9 956	31.10.2025
ZEPAK (ZEP)	22,4000	2,75%	21,7000	22,5000	21,7000	10 497	231 687	31.10.2025
ZREMB (ZRE)	9,7600	-2,20%	9,9800	10,0000	9,7200	15 081	148 012	31.10.2025
ZUE	11,0500	-0,45%	11,1000	11,3000	11,0000	5 974	66 826	31.10.2025

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.