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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	104 923,53	-1,35%	106 515,68	106 724,17	104 739,85	106 354,26	2 210 024 157	10.07.2025
WIG20	2 850,58	-1,63%	2 905,62	2 910,03	2 846,77	2 897,67	1 958 080 348	10.07.2025
WIG30	3 693,57	-1,61%	3 760,30	3 768,65	3 687,25	3 753,92	2 054 493 289	10.07.2025
mWIG40	7 937,88	-0,99%	8 023,02	8 037,59	7 905,48	8 017,60	191 118 900	10.07.2025
sWIG80	28 853,07	0,35%	28 831,76	28 931,87	28 764,29	28 752,33	41 737 715	10.07.2025
WIG-BANKI	16 654,06	-2,51%	17 098,86	17 119,18	16 610,36	17 082,52	433 195 411	10.07.2025
WIG-BUDOW	8 220,71	1,10%	8 174,86	8 299,06	8 174,86	8 131,08	36 635 635	10.07.2025
WIG-CHEMIA	9 040,36	-1,25%	9 147,34	9 180,98	9 038,44	9 155,02	2 601 692	10.07.2025
WIG-ENERG	4 419,36	-1,32%	4 487,47	4 505,09	4 370,80	4 478,48	67 984 375	10.07.2025
WIG-INFO	10 032,67	-1,83%	10 207,35	10 217,49	9 973,83	10 219,53	41 401 105	10.07.2025
WIG-MEDIA	7 179,48	-0,39%	7 190,24	7 307,16	7 146,35	7 207,33	2 174 567	10.07.2025
WIG-NRCHOM	5 274,49	0,24%	5 273,74	5 328,84	5 247,28	5 262,04	5 750 079	10.07.2025
WIG-PALIWA	9 300,48	-0,97%	9 416,26	9 506,59	9 253,33	9 391,33	267 854 305	10.07.2025
WIG-Poland	109 645,81	-1,37%	111 296,55	111 296,55	109 645,81	111 165,22	2 111 635 926	10.07.2025
WIG-SPOZYW	3 006,84	0,87%	3 007,69	3 021,89	2 986,47	2 980,87	864 853	10.07.2025
WIG20lev	563,65	-3,26%	585,78	587,56	562,12	582,67	1 958 080 348	10.07.2025
WIG20short	2 952,58	1,65%	2 897,41	2 956,40	2 892,99	2 904,55	1 958 080 348	10.07.2025
GPWB-B1Y3Y	1 262,99	0,02%	1 263,67	1 263,67	1 262,99	1 262,79	-	10.07.2025
GPWB-B1Y4Y	1 267,28	0,02%	1 267,91	1 267,91	1 267,28	1 267,08	-	10.07.2025
GPWB-B1Y5Y	1 272,51	0,03%	1 272,98	1 272,98	1 272,51	1 272,19	-	10.07.2025
GPWB-B3Y5Y	1 284,46	0,03%	1 284,76	1 284,76	1 284,46	1 284,05	-	10.07.2025
GPWB-B5Y	1 279,28	0,07%	1 279,33	1 279,33	1 279,28	1 278,39	-	10.07.2025
GPWB-BWZ	1 270,23	0,04%	1 270,27	1 270,27	1 270,23	1 269,68	-	10.07.2025
INNOVATOR	1 754,93	0,28%	1 760,24	1 760,24	1 754,93	1 749,97	407 353 284	10.07.2025
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	191 118 900	10.07.2025
mWIG40TR	12 283,13	-0,99%	12 416,80	12 437,42	12 232,99	12 406,48	191 118 900	10.07.2025
mWIG40TRlv	19 196,42	-2,00%	19 618,52	19 683,63	19 038,09	19 588,51	191 118 900	10.07.2025
mWIG40TRsh	2 346,04	1,02%	2 321,01	2 355,42	2 317,15	2 322,34	191 118 900	10.07.2025
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	41 737 715	10.07.2025
sWIG80TR	44 581,80	0,35%	44 548,86	44 703,54	44 444,62	44 426,14	41 737 715	10.07.2025
WIG140	2 034,73	-1,37%	2 066,13	2 070,26	2 031,08	2 062,97	2 190 936 962	10.07.2025
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 958 080 348	10.07.2025
WIG20TR	6 124,66	-1,62%	6 243,02	6 252,39	6 116,47	6 225,82	1 958 080 348	10.07.2025
WIG20TRlev	5 181,79	-3,26%	5 385,46	5 401,58	5 167,70	5 356,58	1 958 080 348	10.07.2025
WIG20TRsht	2 764,25	1,65%	2 712,55	2 767,83	2 708,46	2 719,35	1 958 080 348	10.07.2025
WIG30TR	7 792,19	-1,61%	7 932,97	7 950,59	7 778,86	7 919,52	2 054 493 289	10.07.2025
WIG-CEE	2 452,41	0,71%	2 464,16	2 464,39	2 452,41	2 435,14	1 097 757	10.07.2025
WIGdiv	2 336,53	-0,43%	2 351,48	2 361,76	2 332,00	2 346,68	376 452 174	10.07.2025
WIGdivplus	2 128,94	-1,07%	2 155,93	2 162,30	2 122,69	2 151,93	856 191 088	10.07.2025
WIG.GAMES	17 805,87	-0,19%	17 938,04	17 941,71	17 730,54	17 840,04	50 640 507	10.07.2025
WIG-GORNIC	4 336,16	0,76%	4 346,01	4 435,48	4 312,09	4 303,64	119 584 603	10.07.2025
WIG-GRY	22 804,44	-0,41%	23 028,60	23 058,96	22 713,11	22 898,47	55 073 420	10.07.2025
WIGind	17 412,11	0,22%	17 420,03	17 542,46	17 370,77	17 374,29	25 291 040	10.07.2025
WIG-LEKI	3 393,71	1,83%	3 356,49	3 414,23	3 352,75	3 332,70	1 169 428	10.07.2025
WIGmed	18 487,52	0,30%	18 510,45	18 611,48	18 420,45	18 431,65	16 969 143	10.07.2025
WIG-MOTO	8 596,91	-0,88%	8 698,53	8 715,01	8 539,68	8 673,38	4 437 411	10.07.2025
WIG.MS-BAS	17 404,69	-0,58%	17 588,23	17 654,93	17 267,88	17 505,66	184 739 181	10.07.2025
WIG.MS-ECM	8 818,21	-1,87%	9 003,66	9 060,58	8 796,64	8 986,29	703 449 107	10.07.2025
WIG.MS-FIN	19 923,71	-2,51%	20 470,23	20 475,60	19 879,42	20 436,97	578 559 693	10.07.2025
WIG-ODZIEZ	11 149,26	-0,50%	11 211,56	11 284,84	11 127,19	11 205,76	114 247 197	10.07.2025
WIGtechTR	18 484,50	-0,97%	18 654,80	18 694,41	18 439,44	18 665,21	113 818 868	10.07.2025
WIG-Ukrain	552,98	0,71%	551,30	552,98	550,81	549,07	856 069	10.07.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	-1,15%	2,6200	2,6200	2,5500	9 069	23 376	10.07.2025	Reklama
08OCTAVA (08N)	0,7800	-1,27%	0,7800	0,7800	0,7800	1 742	1 359	10.07.2025
11BIT (11B)	188,0000	-1,26%	190,6000	193,0000	185,1000	25 095	4 753 041	10.07.2025
3RGAMES (3RG)	0,8120	0,50%	0,8140	0,8200	0,8040	9 273	7 567	10.07.2025
4MASS (4MS)	4,5400	4,85%	4,3300	4,5800	4,3300	65 926	293 568	10.07.2025
ABPL (ABE)	98,5000	-0,40%	99,5000	99,5000	98,0000	2 081	205 772	10.07.2025
ACAUTOGAZ (ACG)	30,5000	1,33%	30,5000	30,5000	30,1000	184	5 577	10.07.2025
ACTION (ACT)	24,2500	-1,02%	24,3500	24,9000	24,2500	8 520	209 662	10.07.2025
ADIUVO (ADV)	0,8900	1,37%	0,8920	0,8920	0,8720	11 103	9 845	10.07.2025
AGORA (AGO)	9,2400	-1,70%	9,5000	9,6400	8,8200	57 681	528 111	10.07.2025
AGROTON (AGT)	4,7000	-1,47%	4,5500	4,7500	4,5500	5 929	27 393	10.07.2025
AIGAMES (ALG)	0,9000	0,22%	0,8780	0,9000	0,8780	7 115	6 340	10.07.2025
AILLERON (ALL)	20,7500	-1,19%	21,0500	21,0500	20,7000	14 224	297 026	10.07.2025
AIRWAY (AWM)	0,3900	3,04%	0,3790	0,4085	0,3710	1 066 475	409 790	10.07.2025
ALIOR (ALR)	98,8400	-3,05%	102,2000	102,5000	98,3600	371 646	37 201 707	10.07.2025
ALLEGRO (ALE)	34,8250	-1,07%	35,0000	35,8200	34,6200	14 322 117	503 782 794	10.07.2025
ALTA (AAT)	2,0800	2,97%	2,0800	2,0800	2,0300	1 671	3 448	10.07.2025
ALTUSTFI (ALI)	2,3000	0,00%	2,3000	2,3000	2,3000	25	58	10.07.2025
AMBRA (AMB)	21,5000	0,94%	21,5000	21,5500	21,4000	3 406	73 095	10.07.2025
AMICA (AMC)	60,4000	0,17%	60,3000	60,5000	60,1000	1 356	81 600	10.07.2025
AMPLI (APL)	0,9750	-	-	-	-	-	-	10.07.2025
AMREST (EAT)	15,7600	0,51%	15,6800	15,9400	15,6000	114 023	1 795 287	10.07.2025
ANSWEAR (ANR)	30,2000	3,07%	29,7500	30,5000	29,4500	39 813	1 199 459	10.07.2025
APATOR (APT)	20,7000	1,22%	20,4500	20,7000	20,4000	11 923	245 743	10.07.2025
APLISENS (APN)	19,5000	1,56%	19,2000	19,6000	18,8500	1 484	28 666	10.07.2025
APSENERGY (APE)	3,0000	4,17%	2,8900	3,0000	2,8900	934	2 721	10.07.2025
ARCHICOM (ARH)	45,7000	1,56%	45,0000	46,0000	45,0000	2 469	111 735	10.07.2025
ARCTIC (ATC)	12,2600	3,37%	11,9000	12,4800	11,8800	225 684	2 778 196	10.07.2025
ARLEN (ARL)	37,1950	0,66%	37,0000	37,4450	36,8100	24 276	900 296	10.07.2025
ARTIFEX (ART)	15,3200	0,39%	15,2600	15,3200	15,2600	4 177	63 798	10.07.2025
ASBIS (ASB)	26,0000	-1,14%	26,2800	26,4600	25,8400	50 179	1 309 350	10.07.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	10.07.2025
ASSECOBS (ABS)	89,2000	-0,45%	89,6000	91,0000	89,0000	1 015	91 792	10.07.2025
ASSECOPOL (ACP)	212,4000	-3,37%	219,6000	219,6000	209,8000	142 161	30 251 801	10.07.2025
ASSECOSEE (ASE)	78,5000	-1,88%	79,0000	80,0000	78,0000	1 717	135 900	10.07.2025
ASTARTA (AST)	51,7000	2,58%	50,5000	52,0000	50,5000	9 398	481 878	10.07.2025
ATAL (1AT)	66,3000	-1,92%	67,8000	69,4000	64,1000	34 867	2 325 036	10.07.2025
ATENDE (ATD)	3,3200	0,91%	3,2900	3,3300	3,2200	12 767	41 881	10.07.2025
ATLANTAPL (ATP)	15,6000	0,65%	15,5000	15,6000	15,5000	114	1 777	10.07.2025
ATLANTIS (ATS)	2,2200	-0,89%	2,1300	2,2300	2,1300	1 281	2 734	10.07.2025
ATMGRUPA (ATG)	3,7500	0,27%	3,7500	3,7500	3,7100	6 863	25 566	10.07.2025
ATREM (ATR)	43,0000	-7,53%	46,6000	49,4000	42,5000	60 074	2 752 086	10.07.2025
AUTOPARTN (APR)	20,0000	-1,48%	20,4500	20,4500	19,7400	61 123	1 222 861	10.07.2025
BBIDEV (BBD)	5,3000	0,00%	5,3000	5,3000	5,3000	1 728	9 158	10.07.2025
BENEFIT (BFT)	3 195,0000	2,40%	3 125,0000	3 210,0000	3 125,0000	7 148	22 811 750	10.07.2025
BEST (BST)	25,0000	0,81%	24,8000	25,0000	24,6000	107	2 650	10.07.2025
BETACOM (BCM)	4,6600	-1,27%	4,7200	4,7200	4,6600	1 179	5 561	10.07.2025
BIGCHEESE (BCS)	13,2200	-2,79%	13,3400	13,5800	13,2200	3 189	42 692	10.07.2025
BIOCELTIX (BCX)	102,0000	-0,39%	102,6000	104,4000	101,2000	1 053	107 623	10.07.2025
BIOMAXIMA (BMX)	14,3000	-0,69%	14,3000	14,5000	14,0000	6 950	98 887	10.07.2025
BIOMEDLUB (BML)	5,2200	1,56%	5,1300	5,4000	5,1300	94 487	497 405	10.07.2025
BIOPLANET (BIP)	16,9000	-1,17%	16,8000	17,3000	16,0000	4 428	72 572	10.07.2025
BIOTON (BIO)	4,1700	0,24%	4,1600	4,1700	4,1200	26 363	109 340	10.07.2025
BLOOBER (BLO)	31,6500	5,50%	30,0000	31,9500	29,9500	93 736	2 922 696	10.07.2025
BNPPPL (BNP)	103,0000	0,49%	103,0000	105,0000	103,0000	30 646	3 166 373	10.07.2025
BOGDANKA (LWB)	24,2000	-0,21%	24,3000	24,7000	24,0500	8 058	196 207	10.07.2025
BOOMBIT (BBT)	7,3800	4,53%	7,1800	7,4800	7,1800	6 677	49 135	10.07.2025
BORYSZEW (BRS)	6,3000	0,64%	6,2600	6,3800	6,2400	24 308	153 573	10.07.2025
BOS	10,2400	0,00%	10,2400	10,3400	10,1600	7 211	73 738	10.07.2025
BOWIM (BOW)	4,6100	1,77%	4,5000	4,6400	4,5000	11 597	53 154	10.07.2025
BRAND24 (B24)	56,4000	4,83%	53,8000	56,4000	52,4000	2 171	119 644	10.07.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	10.07.2025
BUDIMEX (BDX)	549,0000	1,86%	542,0000	557,6000	542,0000	49 537	27 284 064	10.07.2025
BUMECH (BMC)	8,6700	0,12%	8,6600	8,6700	8,5700	4 358	37 520	10.07.2025
CAPITAL (CPA)	0,2380	-	-	-	-	-	-	10.07.2025
CAPITEA (CAP)	0,4750	-0,31%	0,4765	0,4775	0,4690	121 910	57 617	10.07.2025
CAPTORTX (CTX)	37,7000	-2,08%	38,6000	38,6000	37,3000	2 787	106 647	10.07.2025
CASPAR (CSR)	5,7500	0,00%	5,7500	5,7500	5,2500	7	39	10.07.2025
CAVATINA (CAV)	16,1500	2,87%	16,1500	16,1500	15,8000	667	10 540	10.07.2025
CCC	200,4000	-1,18%	204,0000	205,2000	199,9500	236 794	47 808 323	10.07.2025
Reklama
CCENERGY (CCE)	0,3200	-	-	-	-	-	-	10.07.2025	Reklama
CDPROJEKT (CDR)	267,9000	-0,56%	272,0000	272,0000	266,6000	155 593	41 762 659	10.07.2025
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	1	10	10.07.2025
CELTIC (CPD)	5,1800	4,02%	4,9800	5,3600	4,8500	24 826	125 814	10.07.2025
CEZ	205,0000	-1,63%	205,6000	208,4000	205,0000	9	1 868	10.07.2025
CFI	0,1510	-2,58%	0,1490	0,1510	0,1490	20 000	3 004	10.07.2025
CIGAMES (CIG)	2,4700	2,07%	2,4200	2,5950	2,3850	1 051 742	2 634 415	10.07.2025
CITYSERV (CTS)	5,5500	-1,77%	5,5500	5,5500	5,5500	100	555	10.07.2025
CLNPHARMA (CLN)	23,3500	3,32%	22,8500	23,6500	22,5000	16 895	390 799	10.07.2025
CLOUD (CLD)	48,3000	0,21%	48,2000	49,0000	48,2000	54	2 645	10.07.2025
COALENERG (CLE)	1,8800	-0,27%	1,8700	1,9000	1,7800	99 213	181 037	10.07.2025
COGNOR (COG)	7,5650	0,87%	7,5000	7,5700	7,4450	18 229	137 280	10.07.2025
COLUMBUS (CLC)	6,7400	-1,89%	6,7500	6,9000	6,6700	93 381	628 458	10.07.2025
COMP (CMP)	238,0000	0,85%	236,0000	239,0000	235,0000	217	51 121	10.07.2025
COMPERIA (CPL)	4,8000	-	-	-	-	-	-	10.07.2025
COMPREMUM (CPR)	1,0300	-1,90%	1,0250	1,0400	0,9860	63 845	64 129	10.07.2025
CORMAY (CRM)	0,5180	0,00%	0,5180	0,5180	0,5160	6 120	3 163	10.07.2025
CPIEUROPE (CPI)	78,4500	-	-	-	-	-	-	10.07.2025
CREEPYJAR (CRJ)	465,0000	2,42%	456,0000	468,0000	451,0000	447	205 930	10.07.2025
CREOTECH (CRI)	280,0000	-2,10%	284,0000	288,0000	278,0000	3 698	1 040 629	10.07.2025
CYBERFLKS (CBF)	164,0000	0,12%	163,8000	164,6000	162,2000	5 527	903 574	10.07.2025
CYFRPLSAT (CPS)	16,5100	-1,70%	16,7200	16,8600	16,4350	248 432	4 129 126	10.07.2025
CZTOREBKA (CZT)	0,4300	-	-	-	-	-	-	10.07.2025
DADELO (DAD)	47,1000	-1,05%	47,6000	47,9000	46,5000	6 352	297 270	10.07.2025
DATAWALK (DAT)	114,9000	-2,63%	118,2800	119,5200	114,3800	11 622	1 364 790	10.07.2025
DBENERGY (DBE)	12,7500	-0,78%	12,8500	12,8500	12,4000	173	2 178	10.07.2025
DEBICA (DBC)	82,6000	-0,36%	82,7000	82,9000	82,5000	1 315	108 690	10.07.2025
DECORA (DCR)	76,0000	1,60%	74,8000	76,8000	73,2000	1 701	127 789	10.07.2025
DEKPOL (DEK)	64,0000	0,00%	64,0000	64,0000	63,0000	272	17 378	10.07.2025
DELKO (DEL)	6,9200	0,87%	6,8600	6,9400	6,8400	3 137	21 639	10.07.2025
DEVELIA (DVL)	7,5300	0,67%	7,5200	7,6500	7,3100	138 389	1 039 459	10.07.2025
DGA	18,6000	-4,12%	19,4000	19,7500	18,6000	585	10 999	10.07.2025
DIAG (DIA)	163,7500	-0,76%	165,9000	167,2500	161,8500	26 527	4 348 023	10.07.2025
DIGITANET (DIG)	83,2000	-1,42%	84,4000	84,4000	83,2000	2 816	236 840	10.07.2025
DIGITREE (DTR)	14,6000	-1,35%	14,6000	14,6000	14,6000	10	146	10.07.2025
DINOPL (DNP)	527,0000	-3,13%	544,6000	545,4000	527,0000	151 021	80 860 883	10.07.2025
DMGROUP (DMG)	3,6700	0,00%	3,7400	3,7700	3,6700	3 422	12 698	10.07.2025
DOMDEV (DOM)	231,0000	-1,49%	234,5000	238,5000	231,0000	4 327	1 015 219	10.07.2025
DRAGOENT (DGE)	21,6000	0,93%	21,3000	21,6000	21,3000	79	1 684	10.07.2025
ECBSA (ECB)	31,7500	1,44%	31,3000	31,7500	30,9500	1 415	44 121	10.07.2025
ECHO (ECH)	5,2400	2,75%	5,1000	5,2600	5,1000	37 712	196 387	10.07.2025
EDINVEST (EDI)	5,9000	0,00%	5,8800	5,9200	5,7000	309	1 798	10.07.2025
EFEKT (EFK)	5,1500	-	-	-	-	-	-	10.07.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	10.07.2025
ELEKTROTI (ELT)	47,7000	1,49%	47,0000	48,2000	46,1500	15 768	742 768	10.07.2025
ELKOP (EKP)	2,5600	-0,39%	2,5600	2,5600	2,4600	1 428	3 535	10.07.2025
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	10.07.2025
ENAP (ENP)	2,7400	-2,14%	2,7400	2,7400	2,7400	2 500	6 850	10.07.2025
ENEA (ENA)	19,9700	-2,11%	20,4000	20,4000	19,7400	314 660	6 295 685	10.07.2025
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,0000	305	5 938	10.07.2025
ENERGA (ENG)	12,3000	-2,07%	12,5400	12,5600	12,2200	35 645	439 916	10.07.2025
ENERGOINS (ENI)	2,2800	4,11%	2,2000	2,6600	2,2000	646 737	1 594 994	10.07.2025
ENTER (ENT)	56,8000	1,79%	56,2000	56,9000	55,5000	1 584	89 434	10.07.2025
EQUNICO (EQU)	0,7600	1,33%	0,7600	0,7600	0,7600	550	418	10.07.2025
ERBUD (ERB)	34,9500	2,19%	34,4500	35,3000	34,1000	3 145	109 402	10.07.2025
ERG	47,0000	-	-	-	-	-	-	10.07.2025
ESOTIQ (EAH)	37,0000	0,54%	36,9000	37,2000	36,6000	1 535	56 706	10.07.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	10.07.2025
EUCO (EUC)	5,0400	-2,33%	5,1800	5,3200	5,0000	176 878	896 024	10.07.2025
EUROCASH (EUR)	8,2450	-2,54%	8,4800	8,4800	8,2350	99 106	825 778	10.07.2025
EUROHOLD (EHG)	2,4000	-3,23%	2,4800	2,5600	2,3200	4 804	11 770	10.07.2025
EUROTEL (ETL)	22,9000	0,00%	22,9000	22,9000	22,5000	1 356	30 745	10.07.2025
FABRITY (FAB)	27,4000	0,74%	27,2000	27,4000	27,0000	1 142	31 063	10.07.2025
FASING (FSG)	12,1000	0,00%	11,6000	12,1000	11,6000	59	688	10.07.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	10.07.2025
FEERUM (FEE)	11,5000	0,00%	11,5000	11,5000	11,5000	282	3 243	10.07.2025
FERRO (FRO)	37,4000	0,54%	37,2000	37,5000	37,0000	4 742	176 740	10.07.2025
FMG	123,5000	1,65%	121,5000	129,5000	118,5000	320	38 812	10.07.2025
FON	0,8000	-	-	-	-	-	-	10.07.2025
FORTE SA (FTE)	31,0000	2,65%	30,3000	31,2000	29,6000	91 619	2 769 018	10.07.2025
Reklama
GAMEOPS (GOP)	17,8000	-0,45%	17,9000	18,0400	17,6000	2 319	41 443	10.07.2025	Reklama
GAMFACTOR (GIF)	7,0000	-0,57%	7,0000	7,2400	6,9400	4 990	35 169	10.07.2025
GENOMTEC (GMT)	6,9900	2,04%	6,9300	7,1600	6,8400	28 015	196 538	10.07.2025
GETIN (GTN)	0,5210	-5,27%	0,5800	0,5900	0,5000	6 811 166	3 625 168	10.07.2025
GIGROUP (GIG)	2,0500	0,00%	2,0500	2,0500	2,0100	215	438	10.07.2025
GOBARTO (GOB)	24,4000	-2,40%	25,1000	25,1000	23,1000	816	19 404	10.07.2025
GPW	55,1000	2,51%	53,7500	55,6000	53,7500	152 660	8 353 597	10.07.2025
GREENX (GRX)	1,7330	0,58%	1,7230	1,7400	1,7200	222 119	384 415	10.07.2025
GRENEVIA (GEA)	2,6800	0,56%	2,7200	2,7200	2,6700	19 846	53 476	10.07.2025
GRODNO (GRN)	10,0500	-0,99%	10,0500	10,1500	10,0000	480	4 833	10.07.2025
GRUPAAZOTY (ATT)	22,3200	-1,93%	22,8000	22,8200	22,3200	102 161	2 303 581	10.07.2025
GRUPRACUJ (GPP)	64,4000	2,22%	63,6000	64,9000	62,5000	36 839	2 359 531	10.07.2025
GTC	4,0300	0,75%	3,9800	4,1400	3,9800	32 582	133 051	10.07.2025
HANDLOWY (BHW)	109,2000	-2,15%	111,8000	111,8000	108,6000	42 244	4 644 512	10.07.2025
HARPER (HRP)	6,1400	1,66%	6,0800	6,4600	6,0800	13 535	85 070	10.07.2025
HELIO (HEL)	27,2000	5,02%	26,5000	27,2000	26,0000	792	21 386	10.07.2025
HERKULES (HRS)	1,2800	-2,29%	1,3200	1,3200	1,2700	20 279	26 152	10.07.2025
HUUUGE-S144 (HUGE)	19,0600	-0,52%	19,1600	19,1600	18,9400	4 529	86 129	10.07.2025
HYDROTOR (HDR)	20,9000	-0,48%	21,0000	21,0000	20,9000	151	3 165	10.07.2025
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	1	0	10.07.2025
IBSM (IBS)	75,4000	-0,26%	75,4000	75,4000	75,4000	12	905	10.07.2025
IDMPL (IDM)	0,5700	-5,00%	0,6000	0,6000	0,5700	29 030	17 070	10.07.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	10.07.2025
IFIRMA (IFI)	26,9000	1,32%	26,5500	26,9000	26,5500	1 579	42 290	10.07.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	10.07.2025
IMCOMPANY (IMC)	28,9000	-1,03%	28,5000	29,2000	28,5000	1 949	55 849	10.07.2025
IMMOBILE (GKI)	3,6800	0,00%	3,7300	3,9300	3,5300	70 873	267 525	10.07.2025
IMPERIO (IMP)	1,2100	-	-	-	-	-	-	10.07.2025
IMS	3,8100	-0,52%	3,8300	3,8300	3,7600	3 444	13 080	10.07.2025
INC	1,8350	0,27%	1,8700	1,8700	1,7700	11 136	20 147	10.07.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	10.07.2025
INGBSK (ING)	318,5000	-1,24%	322,5000	322,5000	315,0000	3 100	984 198	10.07.2025
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	2	15	10.07.2025
INSTALKRK (INK)	40,7000	1,24%	40,2000	41,0000	40,0000	893	36 066	10.07.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	10.07.2025
INTERBUD (ITB)	2,2000	1,38%	2,2500	2,2500	2,2000	695	1 531	10.07.2025
INTERCARS (CAR)	580,0000	-0,85%	588,0000	590,0000	576,0000	5 166	3 028 942	10.07.2025
INTERSPPL (IPO)	0,3800	2,70%	0,3750	0,3900	0,3700	12 703	4 872	10.07.2025
INTROL (INL)	7,0400	0,86%	6,9800	7,0400	6,9800	5 105	35 744	10.07.2025
IPOPEMA (IPE)	2,7200	-1,81%	2,7900	2,8000	2,7200	1 775	4 877	10.07.2025
IZOBLOK (IZB)	28,2000	-2,08%	28,2000	28,2000	28,2000	51	1 438	10.07.2025
IZOLACJA (IZO)	3,8700	0,00%	3,8700	3,8700	3,8700	205	793	10.07.2025
IZOSTAL (IZS)	2,5400	-0,39%	2,5400	2,5500	2,5300	37 937	96 318	10.07.2025
JRH	4,7000	-3,29%	4,8100	4,8100	4,7000	2 000	9 448	10.07.2025
JSW	23,0000	2,00%	22,8900	23,4200	22,5500	267 076	6 154 722	10.07.2025
JWWINVEST (JWW)	2,9600	2,07%	2,9000	2,9600	2,9000	225	660	10.07.2025
KCI	0,8840	-0,45%	0,8880	0,8900	0,8640	12 826	11 208	10.07.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	10.07.2025
KERNEL (KER)	17,6000	1,15%	17,2000	17,7000	17,2000	11 892	208 254	10.07.2025
KETY (KTY)	898,0000	0,50%	893,5000	912,5000	891,0000	4 908	4 426 586	10.07.2025
KGHM (KGH)	130,9000	0,69%	131,5000	134,2000	130,1500	853 826	112 668 223	10.07.2025
KGL	14,4000	0,70%	14,6000	14,6000	14,1000	75	1 059	10.07.2025
KINOPOL (KPL)	15,9500	-0,93%	16,1000	16,1000	15,7500	12 926	206 018	10.07.2025
KOGENERA (KGN)	60,6000	2,36%	59,3000	60,7000	59,0000	7 243	435 399	10.07.2025
KOMPAP (KMP)	27,2000	2,26%	26,6000	27,2000	26,6000	73	1 945	10.07.2025
KOMPUTRON (KOM)	5,5800	-0,71%	5,6200	5,6200	5,4600	3 435	18 988	10.07.2025
KPPD (KPD)	30,6000	-1,29%	31,2000	31,2000	30,6000	290	9 027	10.07.2025
KRAKCHEM (KCH)	0,9500	-1,25%	0,9620	0,9620	0,9200	12 499	11 630	10.07.2025
KRKA (KRK)	838,0000	0,48%	848,0000	848,0000	834,0000	61	51 130	10.07.2025
KRUK (KRU)	392,2000	-1,13%	398,8000	398,8000	390,1000	17 340	6 852 669	10.07.2025
KRVITAMIN (KVT)	9,8200	-3,73%	10,2000	10,2000	9,8000	561	5 529	10.07.2025
KSGAGRO (KSG)	2,8800	1,05%	2,8300	2,9400	2,8000	8 591	24 617	10.07.2025
LABOPRINT (LAB)	15,1000	-	-	-	-	-	-	10.07.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	10.07.2025
LARQ (LRQ)	1,7000	-1,45%	1,7000	1,7000	1,7000	1 497	2 545	10.07.2025
LENA (LEN)	2,8200	-1,05%	2,8400	2,8400	2,7700	5 257	14 669	10.07.2025
LENTEX (LTX)	7,5000	0,00%	7,5000	7,5000	7,5000	797	5 978	10.07.2025
LESS (LES)	0,2570	1,58%	0,2520	0,2570	0,2380	6 437	1 612	10.07.2025
LIBET (LBT)	1,3700	0,74%	1,3600	1,3750	1,3600	4 001	5 497	10.07.2025
LOKUM (LKD)	21,5000	2,38%	21,0000	21,9000	21,0000	1 498	32 246	10.07.2025
Reklama
LPP	14 575,0000	-0,17%	14 600,0000	14 695,0000	14 500,0000	4 272	62 394 680	10.07.2025	Reklama
LSISOFT (LSI)	23,8000	0,00%	23,8000	23,8000	23,0000	38	892	10.07.2025
LUBAWA (LBW)	8,8350	-0,17%	8,9000	9,0200	8,7200	228 337	2 024 497	10.07.2025
MABION (MAB)	10,0000	0,10%	10,1200	10,1200	9,9000	11 465	114 693	10.07.2025
MAKARONPL (MAK)	19,1400	1,27%	19,0600	19,1400	18,8000	1 727	32 743	10.07.2025
MANGATA (MGT)	67,6000	-2,03%	69,0000	69,0000	67,6000	73	5 026	10.07.2025
MANYDEV (MAN)	0,7200	9,09%	0,6600	0,7200	0,6600	304	201	10.07.2025
MARVIPOL (MVP)	7,4000	1,93%	7,2800	7,4600	7,2800	1 929	14 333	10.07.2025
MAXCOM (MXC)	6,5800	-0,60%	6,6000	6,6000	6,5200	534	3 522	10.07.2025
MBANK (MBK)	767,0000	-3,13%	791,8000	794,2000	763,0000	38 834	30 192 479	10.07.2025
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	10.07.2025
MCI	28,6000	0,70%	28,2000	28,6000	28,1000	14 017	397 394	10.07.2025
MDIENERGIA (MDI)	1,1150	0,00%	1,1150	1,1150	1,0900	9 364	10 313	10.07.2025
MEDICALG (MDG)	29,1500	4,86%	27,9000	29,4500	27,5000	47 675	1 370 991	10.07.2025
MEDINICE (ICE)	7,8800	0,64%	7,8900	7,8900	7,6100	1 279	9 918	10.07.2025
MEGARON (MEG)	6,3000	-	-	-	-	-	-	10.07.2025
MENNICA (MNC)	29,7000	0,68%	29,6000	29,7000	29,5000	2 319	68 667	10.07.2025
MERCATOR (MRC)	48,0500	0,00%	48,1500	48,4000	47,6000	2 244	107 578	10.07.2025
MERCOR (MCR)	25,0000	1,63%	25,2000	25,3000	24,8000	511	12 720	10.07.2025
MEXPOLSKA (MEX)	3,7700	-0,26%	3,7800	3,7800	3,6300	39	142	10.07.2025
MFO	36,3000	-1,89%	37,0000	37,6000	36,3000	516	18 929	10.07.2025
MILKILAND (MLK)	1,8800	6,21%	1,7700	1,9050	1,7650	45 703	85 295	10.07.2025
MILLENNIUM (MIL)	13,8800	-3,94%	14,4500	14,5000	13,8800	858 975	12 062 191	10.07.2025
MIRACULUM (MIR)	0,8700	-2,47%	0,8940	0,8980	0,8700	10 258	8 971	10.07.2025
MIRBUD (MRB)	14,0500	-1,40%	14,3000	14,4000	13,9900	91 189	1 295 325	10.07.2025
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	81,6000	560	45 761	10.07.2025
MLSYSTEM (MLS)	17,2800	0,35%	17,0400	17,3400	17,0000	3 963	68 061	10.07.2025
MOBRUK (MBR)	298,5000	-0,17%	301,0000	306,0000	298,5000	6 094	1 845 999	10.07.2025
MOJ	1,4500	-	-	-	-	-	-	10.07.2025
MOL	32,0200	0,38%	31,9200	32,2800	31,6600	5 037	161 383	10.07.2025
MOLECURE (MOC)	5,6000	-1,75%	5,7300	5,7300	5,5700	30 950	174 419	10.07.2025
MONNARI (MON)	4,9200	1,03%	4,8700	4,9200	4,7700	11 319	55 004	10.07.2025
MOSTALPLC (MSP)	15,5000	0,00%	15,7000	15,7000	15,5000	4 002	62 031	10.07.2025
MOSTALWAR (MSW)	7,8200	-0,26%	7,8400	7,8400	7,6400	2 537	19 640	10.07.2025
MOSTALZAB (MSZ)	5,8900	3,33%	5,7000	5,8900	5,6900	80 621	463 456	10.07.2025
MOVIEGAME (MOV)	14,9400	-2,48%	15,0200	15,3000	14,8400	1 643	24 496	10.07.2025
MURAPOL (MUR)	39,7500	1,15%	39,6500	39,8000	38,8000	15 470	611 621	10.07.2025
MUZA (MZA)	13,2000	-2,22%	13,4000	13,4000	13,2000	144	1 910	10.07.2025
MWTRADE (MWT)	3,5400	0,57%	3,4000	3,5400	3,3800	695	2 349	10.07.2025
NANOGROUP (NNG)	2,6950	-0,19%	2,7250	2,7300	2,6300	19 767	52 566	10.07.2025
NEUCA (NEU)	682,0000	-0,44%	683,0000	688,0000	681,0000	1 096	749 301	10.07.2025
NEWAG (NWG)	71,4000	0,71%	71,5000	71,8000	69,7000	162 286	11 370 205	10.07.2025
NEXITY (NXG)	1,8900	-0,53%	1,8200	1,8900	1,8200	11	20	10.07.2025
NOCTILUCA (NCL)	106,5000	2,40%	103,0000	109,0000	102,5000	4 154	440 685	10.07.2025
NOVATURAS (NTU)	7,7600	-	-	-	-	-	-	10.07.2025
NOVAVISGR (NVG)	1,3580	0,00%	1,3580	1,3600	1,3260	26 199	35 042	10.07.2025
NOVITA (NVT)	95,8000	0,84%	95,8000	96,0000	95,8000	138	13 221	10.07.2025
NTCAPITAL (NTC)	0,6460	0,94%	0,6440	0,6500	0,6300	11 703	7 511	10.07.2025
NTTSYSTEM (NTT)	10,5000	-4,98%	10,7000	11,1000	10,3000	56 838	611 920	10.07.2025
ODLEWNIE (ODL)	9,1800	0,00%	9,1800	9,1800	9,0400	140	1 271	10.07.2025
ONDE (OND)	10,0400	-0,59%	10,0600	10,1800	10,0000	11 980	120 866	10.07.2025
ONESANO (ONO)	0,9160	1,33%	0,9040	0,9200	0,8860	54 547	49 204	10.07.2025
OPONEO.PL (OPN)	94,0000	1,08%	94,0000	95,0000	93,8000	10 482	985 374	10.07.2025
OPTEAM (OPM)	3,8200	0,00%	3,7800	3,8200	3,7800	600	2 270	10.07.2025
ORANGEPL (OPL)	8,9420	-2,08%	9,1100	9,1360	8,8580	997 552	8 990 476	10.07.2025
ORCOGROUP (OPG)	4,1400	-6,33%	4,2800	4,7000	4,1400	8 513	35 721	10.07.2025
ORZBIALY (OBL)	39,2000	-	-	-	-	-	-	10.07.2025
OTLOG (OTS)	15,2400	-0,39%	15,3000	15,3000	15,1000	1 218	18 545	10.07.2025
OTMUCHOW (OTM)	5,2000	1,96%	5,2000	5,2000	5,1000	941	4 892	10.07.2025
PAMAPOL (PMP)	2,5700	-1,15%	2,5900	2,5900	2,5100	1 805	4 546	10.07.2025
PANOVA (NVA)	15,8500	0,00%	15,8000	15,9000	15,8000	1 192	18 938	10.07.2025
PASSUS (PAS)	60,2000	2,03%	59,4000	62,0000	56,6000	5 107	299 127	10.07.2025
PATENTUS (PAT)	3,5100	5,09%	3,4400	3,5200	3,4000	8 861	30 549	10.07.2025
PBG	0,0180	-	-	-	-	-	-	10.07.2025
PBSFINANSE (PBF)	0,6000	-14,29%	0,6000	0,6000	0,6000	50	30	10.07.2025
PCCEXOL (PCX)	2,6300	-1,87%	2,6800	2,6800	2,6300	8 308	21 961	10.07.2025
PCCROKITA (PCR)	68,6000	-0,44%	68,8000	68,9000	67,9000	4 289	293 113	10.07.2025
PCFGROUP (PCF)	5,1500	-2,28%	5,3800	5,3800	5,0500	100 722	518 992	10.07.2025
PEKABEX (PBX)	17,4500	0,29%	17,7000	17,8500	17,1000	6 066	105 619	10.07.2025
PEKAO (PEO)	185,1500	-3,32%	191,4500	192,0000	184,0000	593 230	110 439 764	10.07.2025
Reklama
PEPCO (PCO)	21,4500	0,75%	22,4000	22,5000	21,3000	4 371 186	95 376 234	10.07.2025	Reklama
PEPEES (PPS)	1,0000	-0,99%	1,0000	1,0000	1,0000	81	81	10.07.2025
PGE	11,6150	-2,02%	11,8900	12,0000	11,4150	3 747 417	43 739 280	10.07.2025
PGFGROUP (PGV)	0,4400	25,71%	0,4340	0,4400	0,4000	26 092	11 332	10.07.2025
PHARMENA (PHR)	3,5500	0,00%	3,5500	3,5500	3,2900	787	2 738	10.07.2025
PHN	9,9800	0,00%	9,9800	9,9800	9,8200	832	8 217	10.07.2025
PHOTON (PEN)	3,3500	1,52%	3,3300	3,3500	3,3000	6 997	23 299	10.07.2025
PKNORLEN (PKN)	85,0000	-0,99%	85,8500	86,9400	84,5500	3 120 680	267 527 664	10.07.2025
PKOBP (PKO)	77,6000	-2,24%	79,3800	79,5600	77,5200	2 444 087	191 629 021	10.07.2025
PKPCARGO (PKP)	15,4000	-1,66%	15,6600	15,9000	15,4000	63 990	1 000 360	10.07.2025
PLAYWAY (PLW)	290,0000	-2,52%	298,5000	298,5000	289,0000	1 530	448 273	10.07.2025
PLAZACNTR (PLZ)	2,3550	-3,88%	2,4450	2,4450	2,3500	2 461	5 844	10.07.2025
PMPG (PGM)	2,3700	-3,27%	2,4500	2,4500	2,3700	77	184	10.07.2025
POLENERGIA (PEP)	60,0000	-0,33%	60,8000	61,0000	59,6000	2 857	172 546	10.07.2025
POLICE (PCE)	9,1600	1,55%	9,1600	9,1800	9,0400	356	3 262	10.07.2025
POLIMEXMS (PXM)	4,6100	0,00%	4,5950	4,6300	4,5550	263 703	1 208 482	10.07.2025
POLTREG (PTG)	32,0000	0,95%	31,7000	33,3000	31,7000	668	21 665	10.07.2025
POLWAX (PWX)	1,4400	0,00%	1,4400	1,4400	1,4100	1 226	1 736	10.07.2025
PRAGMAINK (PRI)	3,4200	0,59%	3,4000	3,4200	3,4000	521	1 772	10.07.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	10.07.2025
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	10.07.2025
PROJPRZEM (PJP)	17,1500	0,00%	17,0000	17,1500	16,9000	46	782	10.07.2025
PROTEKTOR (PRT)	1,2050	-2,03%	1,2500	1,2500	1,2050	35 601	43 419	10.07.2025
PTWP (PTW)	105,0000	0,00%	105,0000	105,0000	103,0000	109	11 363	10.07.2025
PULAWY (ZAP)	51,6000	0,39%	51,4000	52,2000	51,4000	135	6 942	10.07.2025
PURE (PUR)	5,2100	-8,60%	5,4000	5,8750	4,7000	307 195	1 645 899	10.07.2025
PZU	59,7000	-2,20%	61,2600	61,2600	59,4800	3 716 309	223 450 465	10.07.2025
QNATECHNO (QNA)	29,2000	0,69%	29,5000	29,5000	28,7000	334	9 765	10.07.2025
QUANTUM (QNT)	27,6000	-	-	-	-	-	-	10.07.2025
QUERCUS (QRS)	11,0500	1,38%	11,1000	11,1500	10,9000	9 471	104 731	10.07.2025
RAEN (RAE)	0,3025	-0,49%	0,3040	0,3040	0,2990	6 074	1 826	10.07.2025
RAFAKO (RFK)	0,1710	-5,00%	0,1760	0,1778	0,1680	5 730 680	981 475	10.07.2025
RAFAMET (RAF)	72,5000	28,32%	55,5000	72,5000	54,5000	17 317	1 141 857	10.07.2025
RAINBOW (RBW)	129,8000	0,00%	130,0000	130,5000	128,0000	77 582	10 019 716	10.07.2025
RANKPROGR (RNK)	4,0850	0,00%	4,0850	4,0900	4,0850	3 760	15 361	10.07.2025
RAWLPLUG (RWL)	16,0000	-3,32%	16,5500	16,5500	16,0000	1 686	27 054	10.07.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	10.07.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	10.07.2025
REINHOLD (RHD)	0,0580	-	-	-	-	-	-	10.07.2025
REINO (RNC)	1,0800	6,93%	1,0800	1,0800	1,0800	30	32	10.07.2025
RELPOL (RLP)	5,2000	1,56%	5,1400	5,2000	5,1200	1 009	5 176	10.07.2025
REMAK (RMK)	13,2500	-1,49%	13,4000	13,4000	12,9000	374	4 889	10.07.2025
RENDER (RND)	92,6000	-4,54%	97,0000	97,0000	92,0000	216	20 306	10.07.2025
ROPCZYCE (RPC)	27,8000	2,96%	27,0000	27,9000	26,8000	1 372	37 315	10.07.2025
RYVU (RVU)	31,1000	1,47%	30,6500	31,6500	30,2500	62 196	1 911 803	10.07.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	10.07.2025
SANOK (SNK)	22,7000	-0,44%	22,8000	22,8000	22,6000	7 965	180 031	10.07.2025
SANPL (SPL)	506,2000	-1,90%	519,6000	521,8000	501,4000	76 565	39 088 961	10.07.2025
SANTANDER (SAN)	31,2350	-1,00%	31,5500	31,7100	31,2350	2 771	87 300	10.07.2025
SANWIL (SNW)	1,2800	-1,16%	1,2800	1,2900	1,2750	24 023	30 761	10.07.2025
SCPFL (SCP)	165,0000	2,87%	161,6000	165,0000	158,2000	2 073	336 790	10.07.2025
SECOGROUP (SWG)	29,8000	0,00%	29,8000	29,8000	29,8000	45	1 341	10.07.2025
SEKO (SEK)	8,4000	-0,24%	8,4000	8,4000	8,3400	4 411	37 044	10.07.2025
SELENAFM (SEL)	35,4000	-1,67%	35,5000	35,9000	35,3000	1 120	39 638	10.07.2025
SELVITA (SLV)	28,5000	-1,38%	28,9000	29,2000	28,4000	44 446	1 274 002	10.07.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	10.07.2025
SFINKS (SFS)	0,5000	0,00%	0,5000	0,5040	0,4820	21 425	10 585	10.07.2025
SHOPER (SHO)	49,9000	0,00%	49,7000	50,6000	49,5000	11 151	556 459	10.07.2025
SILVAIR-REGS (SVRS)	5,5500	-2,63%	5,7000	5,7000	5,5500	1 505	8 354	10.07.2025
SILVANO (SFG)	5,4000	0,00%	5,4000	5,4000	5,4000	40	216	10.07.2025
SIMFABRIC (SIM)	1,7840	-0,34%	1,7840	1,7860	1,7320	4 046	7 162	10.07.2025
SKARBIEC (SKH)	27,3000	-2,15%	27,9000	27,9000	27,3000	2 915	80 203	10.07.2025
SKYLINE (SKL)	1,5800	0,00%	1,5100	1,5800	1,5000	200	308	10.07.2025
SNIEZKA (SKA)	82,2000	1,48%	81,8000	82,2000	81,8000	220	18 043	10.07.2025
SOHODEV (SHD)	0,4260	0,95%	0,4220	0,4260	0,4220	67 281	28 503	10.07.2025
SONEL (SON)	16,7000	-1,47%	17,0500	17,1000	16,7000	1 320	22 393	10.07.2025
SOPHARMA (SPH)	16,0000	7,74%	16,0000	16,0000	16,0000	10	160	10.07.2025
SPYROSOFT (SPR)	592,0000	-0,67%	596,0000	596,0000	592,0000	8	4 764	10.07.2025
STALEXP (STX)	3,0850	0,49%	3,0800	3,0900	3,0600	19 250	59 179	10.07.2025
STALPROD (STP)	253,0000	0,00%	253,0000	255,0000	251,0000	447	112 840	10.07.2025
Reklama
STALPROFI (STF)	8,5600	0,71%	8,5000	8,5600	8,5000	1 401	11 929	10.07.2025	Reklama
STAPORKOW (ZUK)	3,1800	0,00%	3,1800	3,1800	3,1800	105	334	10.07.2025
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	10.07.2025
SUNEX (SNX)	7,5000	-1,06%	7,6700	7,7400	7,5000	4 945	37 546	10.07.2025
SYGNITY (SGN)	116,0000	2,65%	113,0000	119,0000	110,0000	2 990	342 009	10.07.2025
SYNEKTIK (SNT)	197,5000	-1,74%	201,0000	202,2000	197,2000	14 126	2 826 571	10.07.2025
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	148	3 078	10.07.2025
TARCZYNSKI (TAR)	121,5000	1,25%	122,0000	122,0000	120,5000	85	10 283	10.07.2025
TATRY (TMR)	90,0000	-2,17%	90,0000	90,0000	90,0000	12	1 080	10.07.2025
TAURONPE (TPE)	8,6100	-0,46%	8,7000	8,7320	8,4740	1 852 170	15 881 272	10.07.2025
TBULL (TBL)	4,2600	-	-	-	-	-	-	10.07.2025
TENDERHUT (THG)	6,0800	-1,94%	6,2800	6,2800	6,0800	1 861	11 374	10.07.2025
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	239	172	10.07.2025
TESGAS (TSG)	2,3500	0,86%	2,4000	2,4000	2,3400	3 154	7 412	10.07.2025
TEXT (TXT)	55,0000	0,00%	55,0000	55,5500	54,8000	77 322	4 254 374	10.07.2025
TORPOL (TOR)	37,0500	-0,13%	37,2000	37,8000	36,9500	3 769	140 546	10.07.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	10.07.2025
TOYA (TOA)	8,9600	-1,86%	9,0200	9,1000	8,9400	54 820	494 763	10.07.2025
TRAKCJA (TRK)	2,2400	1,82%	2,2000	2,2450	2,1650	109 824	243 445	10.07.2025
TRANSPOL (TRN)	4,4300	0,00%	4,4300	4,4600	4,3500	1 792	7 911	10.07.2025
TRITON (TRI)	3,4200	-	-	-	-	-	-	10.07.2025
TSGAMES (TEN)	82,8000	1,47%	82,0000	83,2000	81,1000	17 178	1 404 263	10.07.2025
ULMA (ULM)	59,0000	-2,48%	60,5000	60,5000	59,0000	23	1 359	10.07.2025
ULTGAMES (ULG)	11,9500	2,14%	11,7000	12,0000	11,6500	3 320	39 399	10.07.2025
UNFOLD (UNF)	1,0900	-2,68%	1,1200	1,1200	1,0900	1 710	1 864	10.07.2025
UNIBEP (UNI)	11,0500	0,91%	11,0000	11,1500	10,9500	2 524	27 782	10.07.2025
UNICREDIT (UCG)	255,0500	-	-	-	-	-	-	10.07.2025
UNIMA (U2K)	8,2000	-0,24%	8,2200	8,2600	8,1000	8 442	69 169	10.07.2025
UNIMOT (UNT)	141,6000	-0,14%	142,2000	142,8000	140,0000	1 175	165 258	10.07.2025
URTESTE (URT)	49,3000	3,57%	47,0000	49,3000	47,0000	144	6 924	10.07.2025
VERCOM (VRC)	121,0000	0,83%	120,8000	121,0000	119,0000	3 591	431 736	10.07.2025
VIGOPHOTN (VGO)	506,0000	-0,78%	510,0000	510,0000	502,0000	50	25 402	10.07.2025
VINDEXUS (VIN)	11,6000	0,87%	11,5000	11,6000	11,4500	4 794	55 118	10.07.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	10.07.2025
VIVID (VVD)	0,5340	-0,37%	0,5380	0,5380	0,5240	7 759	4 170	10.07.2025
VOTUM (VOT)	44,7000	-0,67%	45,1000	45,1000	44,5000	9 589	429 793	10.07.2025
VOXEL (VOX)	165,4000	0,24%	165,0000	170,0000	165,0000	9 839	1 637 437	10.07.2025
VRG	3,7800	-1,05%	3,7900	3,8100	3,7800	31 966	120 867	10.07.2025
WARIMPEX (WXF)	2,6900	1,13%	2,6700	2,6900	2,6100	12 197	32 638	10.07.2025
WASKO (WAS)	1,7750	0,85%	1,7750	1,7750	1,7750	4 954	8 793	10.07.2025
WAWEL (WWL)	648,0000	-0,61%	660,0000	664,0000	648,0000	6	3 946	10.07.2025
WIELTON (WLT)	6,0700	0,17%	6,0700	6,1000	5,9900	156 016	947 834	10.07.2025
WIKANA (WIK)	7,0000	1,45%	7,0000	7,0000	6,8000	1 343	9 133	10.07.2025
WINVEST (WIS)	0,3200	-2,44%	0,3200	0,3200	0,3200	2 155	690	10.07.2025
WIRTUALNA (WPL)	80,8000	0,00%	80,3000	82,4000	80,2000	13 951	1 137 743	10.07.2025
WITTCHEN (WTN)	18,4600	-0,43%	18,5600	19,0400	18,4600	24 645	463 356	10.07.2025
XPLUS (XPL)	3,4500	-1,43%	3,5400	3,5400	3,4500	4 472	15 613	10.07.2025
XTPL (XTP)	76,2000	1,87%	74,7000	76,5000	74,2000	1 372	103 251	10.07.2025
XTRADEBDM (XTB)	71,4000	-1,52%	72,8800	73,2000	71,1800	220 457	15 838 737	10.07.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	10.07.2025
ZABKA (ZAB)	20,8400	-1,70%	21,2300	21,4400	20,7000	1 077 495	22 603 417	10.07.2025
ZAMET (ZMT)	0,8420	-0,24%	0,8500	0,8500	0,8420	9 351	7 898	10.07.2025
ZEPAK (ZEP)	24,8000	0,40%	24,7000	25,0000	24,4500	21 712	536 653	10.07.2025
ZREMB (ZRE)	6,4400	-2,13%	6,6000	6,7000	6,4300	23 735	156 329	10.07.2025
ZUE	10,0000	0,81%	9,9600	10,0000	9,8200	22 948	228 050	10.07.2025

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.