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	111 677,76	1,14%	111 029,59	111 677,76	110 324,94	110 415,52	1 847 899 091	26.11.2025
WIG20	3 003,61	1,24%	2 977,65	3 003,61	2 959,58	2 966,90	1 535 118 666	26.11.2025
WIG30	3 858,01	1,19%	3 833,14	3 858,01	3 804,33	3 812,58	1 687 266 285	26.11.2025
mWIG40	7 994,37	0,94%	7 982,89	7 994,37	7 920,55	7 919,72	254 476 535	26.11.2025
sWIG80	29 131,45	0,86%	29 009,83	29 132,46	28 950,49	28 882,35	45 532 096	26.11.2025
WIG-BANKI	18 201,72	1,16%	18 095,08	18 201,72	17 922,48	17 993,23	408 393 195	26.11.2025
WIG-BUDOW	9 035,18	-0,01%	9 043,84	9 055,99	8 954,05	9 036,49	37 599 390	26.11.2025
WIG-CHEMIA	7 854,43	0,46%	7 890,32	7 919,17	7 814,56	7 818,40	2 216 723	26.11.2025
WIG-ENERG	4 268,86	0,72%	4 272,28	4 291,63	4 221,51	4 238,29	58 958 493	26.11.2025
WIG-INFO	9 088,99	1,41%	9 013,84	9 095,30	8 979,73	8 963,04	29 842 054	26.11.2025
WIG-MEDIA	6 271,30	-0,40%	6 326,01	6 326,01	6 228,81	6 296,71	3 589 696	26.11.2025
WIG-NRCHOM	5 504,32	0,18%	5 552,23	5 554,26	5 463,49	5 494,56	11 122 288	26.11.2025
WIG-PALIWA	11 202,68	0,40%	11 205,25	11 259,42	11 064,24	11 158,08	166 437 127	26.11.2025
WIG-Poland	116 493,67	1,16%	115 344,83	116 493,67	115 344,83	115 155,20	1 821 399 719	26.11.2025
WIG-SPOZYW	3 044,96	1,39%	3 004,76	3 048,41	3 001,21	3 003,26	4 571 485	26.11.2025
WIG20lev	606,57	2,46%	596,21	606,57	589,00	591,99	1 535 118 666	26.11.2025
WIG20short	2 870,38	-1,21%	2 895,81	2 913,51	2 870,38	2 905,65	1 535 118 666	26.11.2025
GPWB-B1Y3Y	1 295,92	-0,03%	1 295,92	1 295,92	1 295,92	1 296,28	-	26.11.2025
GPWB-B1Y4Y	1 300,90	-0,06%	1 301,03	1 301,03	1 300,90	1 301,64	-	26.11.2025
GPWB-B1Y5Y	1 306,52	-0,09%	1 307,14	1 307,14	1 306,52	1 307,69	-	26.11.2025
GPWB-B3Y5Y	1 319,23	-0,12%	1 320,23	1 320,23	1 319,23	1 320,88	-	26.11.2025
GPWB-B5Y	1 320,96	-0,16%	1 322,29	1 322,29	1 320,96	1 323,05	-	26.11.2025
GPWB-BWZ	1 299,98	0,00%	1 299,90	1 299,98	1 299,90	1 299,96	-	26.11.2025
INNOVATOR	1 620,01	0,49%	1 607,01	1 620,01	1 607,01	1 612,12	359 361 584	26.11.2025
mWIG40TR	12 432,91	0,94%	12 415,22	12 432,91	12 318,11	12 316,82	254 476 535	26.11.2025
mWIG40TRlv	19 167,24	1,87%	19 113,19	19 167,24	18 816,51	18 814,73	254 476 535	26.11.2025
mWIG40TRsh	2 376,98	-0,92%	2 380,43	2 399,34	2 376,98	2 399,05	254 476 535	26.11.2025
sWIG80dvp	902,14	0,00%	902,14	902,14	902,14	902,14	45 532 096	26.11.2025
sWIG80TR	45 438,85	0,86%	45 249,14	45 440,43	45 156,60	45 050,30	45 532 096	26.11.2025
WIG140	2 167,81	1,16%	2 155,14	2 167,81	2 141,25	2 143,03	1 835 127 297	26.11.2025
WIG20dvp	138,49	0,00%	138,49	138,49	138,49	138,49	1 535 118 666	26.11.2025
WIG20TR	6 639,79	1,24%	6 582,26	6 639,79	6 542,47	6 558,65	1 535 118 666	26.11.2025
WIG20TRlev	5 910,44	2,46%	5 809,25	5 910,44	5 739,26	5 768,37	1 535 118 666	26.11.2025
WIG20TRsht	2 604,25	-1,21%	2 627,37	2 643,37	2 604,25	2 636,26	1 535 118 666	26.11.2025
WIG30TR	8 334,38	1,19%	8 280,65	8 334,38	8 218,40	8 236,24	1 687 266 285	26.11.2025
WIG-CEE	2 505,17	0,94%	2 486,60	2 505,17	2 486,60	2 481,94	4 453 890	26.11.2025
WIGdiv	2 467,11	0,57%	2 467,23	2 467,23	2 448,80	2 453,13	278 552 754	26.11.2025
WIGdivplus	2 303,80	0,85%	2 297,05	2 303,80	2 282,48	2 284,49	696 131 899	26.11.2025
WIG.GAMES	18 025,18	2,73%	17 454,06	18 090,69	17 385,34	17 545,71	90 975 876	26.11.2025
WIG-GORNIC	6 580,24	3,21%	6 429,89	6 584,07	6 379,66	6 375,69	254 491 927	26.11.2025
WIG-GRY	20 938,43	4,47%	20 249,45	20 967,60	20 167,21	20 041,93	93 193 545	26.11.2025
WIGind	18 117,09	0,51%	18 154,81	18 154,81	18 054,91	18 024,37	28 809 594	26.11.2025
WIG-LEKI	2 994,60	1,45%	2 958,78	3 013,36	2 930,48	2 951,76	1 018 521	26.11.2025
WIGmed	19 690,65	2,12%	19 385,97	19 690,65	19 385,97	19 281,48	30 408 442	26.11.2025
WIG-MOTO	7 967,22	2,08%	7 876,01	7 967,22	7 794,98	7 805,09	6 807 275	26.11.2025
WIG.MS-BAS	20 898,18	2,08%	20 608,42	20 940,36	20 472,01	20 472,46	310 791 518	26.11.2025
WIG.MS-ECM	8 109,82	0,24%	8 107,81	8 122,99	8 021,05	8 090,45	279 543 750	26.11.2025
WIG.MS-FIN	20 688,31	0,96%	20 586,77	20 694,50	20 386,53	20 491,13	430 906 838	26.11.2025
WIG-ODZIEZ	11 270,17	0,93%	11 292,24	11 352,99	11 202,55	11 166,23	207 451 372	26.11.2025
WIGtechTR	17 490,51	1,16%	17 322,98	17 493,03	17 308,15	17 289,39	185 067 248	26.11.2025
WIG-Ukrain	605,89	3,49%	601,19	605,89	598,49	585,45	4 289 888	26.11.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,0000	-0,33%	3,0100	3,0100	2,9300	3 679	10 837	26.11.2025	Reklama
08OCTAVA (08N)	0,6550	0,00%	0,6550	0,6550	0,6550	1 000	655	26.11.2025
11BIT (11B)	156,6000	0,38%	156,1000	157,0000	155,4000	12 318	1 923 448	26.11.2025
3RGAMES (3RG)	0,7720	-1,53%	0,7960	0,8080	0,7500	62 485	47 739	26.11.2025
4MASS (4MS)	4,1700	-1,77%	4,2400	4,2700	4,0750	63 268	261 885	26.11.2025
ABPL (ABE)	95,4000	1,49%	94,1000	95,4000	94,1000	1 779	168 481	26.11.2025
ACAUTOGAZ (ACG)	24,0000	-0,41%	24,1000	24,1000	23,8000	3 007	72 137	26.11.2025
ACTION (ACT)	30,0000	0,00%	30,1500	30,4500	28,2000	6 371	188 513	26.11.2025
ADIUVO (ADV)	0,6680	-1,76%	0,6800	0,6800	0,6560	18 324	12 140	26.11.2025
AGORA (AGO)	9,1400	1,11%	8,9000	9,1400	8,9000	1 838	16 671	26.11.2025
AGROTON (AGT)	6,3600	1,60%	6,2800	6,4200	6,0000	15 372	95 574	26.11.2025
AIGAMES (ALG)	0,9120	-2,15%	0,9340	0,9340	0,9120	2 510	2 295	26.11.2025
AILLERON (ALL)	14,9000	-1,59%	14,9600	14,9800	14,6200	39 542	588 056	26.11.2025
AIRWAY (AWM)	0,3240	-1,82%	0,3215	0,3275	0,3190	143 657	46 101	26.11.2025
ALIOR (ALR)	104,3000	1,07%	103,4000	104,4500	103,0500	98 732	10 262 493	26.11.2025
ALLEGRO (ALE)	32,0250	2,48%	31,3450	32,0800	30,8650	3 818 439	120 757 142	26.11.2025
ALTA (AAT)	1,6600	1,53%	1,6350	1,6600	1,6350	5 560	9 124	26.11.2025
ALTUSTFI (ALI)	2,7400	-0,36%	2,7500	2,7500	2,6700	2 852	7 710	26.11.2025
AMBRA (AMB)	17,6200	0,46%	17,5000	17,6400	17,4000	8 610	150 827	26.11.2025
AMICA (AMC)	58,6000	1,21%	58,5000	59,6000	58,2000	16 895	992 650	26.11.2025
AMPLI (APL)	1,0000	-	-	-	-	-	-	26.11.2025
AMREST (EAT)	13,9000	0,14%	13,8800	13,9000	13,7000	101 746	1 404 654	26.11.2025
ANSWEAR (ANR)	26,5000	0,00%	26,6500	26,6500	26,4000	18 315	486 423	26.11.2025
APATOR (APT)	23,0000	1,32%	22,9000	23,4500	22,8500	15 858	364 945	26.11.2025
APLISENS (APN)	17,7000	-1,39%	18,0000	18,0000	17,7000	207	3 673	26.11.2025
APSENERGY (APE)	2,7400	-2,14%	2,8100	2,8100	2,7100	5 753	15 690	26.11.2025
ARCHICOM (ARH)	45,6000	-1,94%	46,2000	46,5000	45,1000	20 173	920 053	26.11.2025
ARCTIC (ATC)	8,1700	0,37%	8,1900	8,2800	8,1100	34 148	278 759	26.11.2025
ARLEN (ARL)	39,8800	-1,04%	40,0500	40,2000	39,1000	8 078	322 210	26.11.2025
ARTIFEX (ART)	13,0400	-0,61%	13,1200	13,1400	13,0400	1 570	20 541	26.11.2025
ASBIS (ASB)	29,7600	0,47%	29,6000	30,0000	29,2400	127 155	3 763 967	26.11.2025
ASMGROUP (ASM)	0,4900	16,67%	0,4220	0,5400	0,4220	2 419 476	1 182 160	26.11.2025
ASSECOBS (ABS)	84,0000	-0,47%	84,6000	84,6000	84,0000	193	16 250	26.11.2025
ASSECOPOL (ACP)	190,6000	2,47%	186,8000	190,8000	186,2000	123 604	23 387 362	26.11.2025
ASSECOSEE (ASE)	66,9000	0,75%	66,4000	67,2000	66,0000	1 408	93 780	26.11.2025
ASTARTA (AST)	46,9000	1,52%	46,5000	47,0000	45,8000	70 799	3 303 946	26.11.2025
ATAL (1AT)	55,7000	1,46%	55,0000	55,9000	55,0000	1 667	92 813	26.11.2025
ATENDE (ATD)	2,9900	0,34%	3,0000	3,0000	2,9700	26 318	78 199	26.11.2025
ATLANTAPL (ATP)	17,0000	0,00%	16,9000	17,0000	16,6000	34	574	26.11.2025
ATLANTIS (ATS)	1,9300	0,00%	1,9000	1,9300	1,8850	9 364	17 897	26.11.2025
ATMGRUPA (ATG)	3,9400	1,81%	3,9300	3,9400	3,9100	2 604	10 244	26.11.2025
ATREM (ATR)	48,8000	4,05%	46,5000	48,8000	46,5000	8 568	404 308	26.11.2025
AUTOPARTN (APR)	16,4400	1,48%	16,2600	16,5800	15,9800	334 914	5 447 028	26.11.2025
BBIDEV (BBD)	5,4000	0,00%	5,4000	5,4000	5,2500	2 483	13 304	26.11.2025
BENEFIT (BFT)	3 470,0000	5,47%	3 300,0000	3 485,0000	3 300,0000	10 923	37 365 180	26.11.2025
BEST (BST)	26,4000	-2,22%	26,2000	26,6000	25,4000	1 937	50 603	26.11.2025
BETACOM (BCM)	4,6400	0,00%	4,7000	4,7600	4,6400	259	1 215	26.11.2025
BIGCHEESE (BCS)	12,1800	1,67%	12,0000	12,1800	11,8000	4 777	57 181	26.11.2025
BIOCELTIX (BCX)	90,0000	1,93%	88,4000	90,0000	88,4000	11 456	1 021 457	26.11.2025
BIOMAXIMA (BMX)	12,6000	-0,79%	12,7000	12,7000	12,3000	11 507	143 637	26.11.2025
BIOMEDLUB (BML)	3,9200	-0,13%	3,9000	3,9450	3,8950	44 331	173 275	26.11.2025
BIOPLANET (BIP)	23,9000	-0,42%	24,0000	24,0000	23,9000	1 018	24 390	26.11.2025
BIOTON (BIO)	3,8800	-1,27%	3,9400	3,9700	3,8800	27 571	107 527	26.11.2025
BLOOBER (BLO)	24,7000	4,22%	23,7500	24,7000	23,1500	8 483	205 022	26.11.2025
BNPPPL (BNP)	115,0000	0,44%	115,0000	115,0000	114,5000	1 464	168 232	26.11.2025
BOGDANKA (LWB)	20,1000	-0,99%	20,4500	20,4500	20,0500	25 430	513 441	26.11.2025
BOOMBIT (BBT)	6,2800	-2,79%	6,4000	6,4000	6,2600	3 076	19 343	26.11.2025
BORYSZEW (BRS)	5,8000	0,00%	5,8800	5,8800	5,7600	83 480	484 044	26.11.2025
BOS	10,5200	0,19%	10,5200	10,5200	10,3400	5 282	55 287	26.11.2025
BOWIM (BOW)	4,7200	0,85%	4,7400	4,7400	4,6300	2 504	11 770	26.11.2025
BRAND24 (B24)	59,8000	0,34%	59,8000	59,8000	59,4000	50	2 974	26.11.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	26.11.2025
BUDIMEX (BDX)	626,8000	-0,35%	624,4000	631,0000	620,0000	41 830	26 211 644	26.11.2025
BUMECH (BMC)	22,0000	0,00%	22,0500	22,3000	21,1000	99 479	2 151 115	26.11.2025
CAPITAL (CPA)	0,7400	-3,90%	0,7800	0,7800	0,7400	30 824	23 336	26.11.2025
CAPITEA (CAP)	0,3800	-1,04%	0,3845	0,3845	0,3700	245 076	92 099	26.11.2025
CAPTORTX (CTX)	60,4000	11,85%	53,2000	62,0000	53,2000	45 994	2 672 591	26.11.2025
CASPAR (CSR)	4,0000	1,52%	3,9400	4,0000	3,9400	233	925	26.11.2025
CAVATINA (CAV)	14,3000	0,35%	14,1000	14,3000	13,9000	193	2 729	26.11.2025
CCC	128,0000	-5,11%	135,0000	135,0000	126,5000	833 357	108 033 368	26.11.2025
Reklama
CCENERGY (CCE)	0,2600	0,00%	0,2600	0,2600	0,2600	1 200	312	26.11.2025	Reklama
CDPROJEKT (CDR)	243,0000	4,97%	234,9000	243,5000	233,2000	358 306	86 340 675	26.11.2025
CDRL (CDL)	10,0000	5,26%	10,0000	10,0000	10,0000	9	90	26.11.2025
CELTIC (CPD)	2,6900	-0,37%	2,6800	2,6900	2,6000	5 172	13 644	26.11.2025
CEZ	223,4000	1,55%	222,8000	223,4000	222,6000	88	19 596	26.11.2025
CFI	0,1580	-0,63%	0,1600	0,1600	0,1580	8 040	1 271	26.11.2025
CIGAMES (CIG)	2,9650	-2,47%	3,0400	3,0550	2,9650	167 146	501 650	26.11.2025
CITYSERV (CTS)	5,9500	-	-	-	-	-	-	26.11.2025
CLNPHARMA (CLN)	21,5500	4,11%	20,8000	21,7000	20,4000	24 359	518 098	26.11.2025
CLOUD (CLD)	55,0000	0,00%	54,0000	55,0000	53,4000	64	3 440	26.11.2025
COALENERG (CLE)	2,9600	-1,00%	3,0200	3,0900	2,9200	181 572	540 541	26.11.2025
COGNOR (COG)	5,2800	-0,75%	5,3400	5,3600	5,2700	470 676	2 495 707	26.11.2025
COLUMBUS (CLC)	5,7000	-1,72%	5,8000	5,8700	5,6700	36 248	208 061	26.11.2025
COMP (CMP)	54,2000	3,44%	52,8000	56,0000	52,6000	4 686	253 524	26.11.2025
COMPERIA (CPL)	7,9000	1,94%	7,8000	8,4000	7,8000	3 040	23 962	26.11.2025
COMPREMUM (CPR)	0,9700	1,25%	0,9800	1,0500	0,9680	181 454	178 701	26.11.2025
CORMAY (CRM)	0,4120	3,26%	0,3970	0,4120	0,3970	83 198	33 722	26.11.2025
CPIEUROPE (CPI)	66,0000	-	-	-	-	-	-	26.11.2025
CREEPYJAR (CRJ)	440,0000	1,38%	436,0000	440,0000	429,0000	1 295	561 844	26.11.2025
CREOTECH (CRI)	361,5000	0,70%	365,0000	366,0000	359,0000	2 761	999 970	26.11.2025
CYBERFLKS (CBF)	175,8000	-0,90%	177,0000	178,8000	174,0000	7 425	1 306 687	26.11.2025
CYFRPLSAT (CPS)	11,0800	-4,97%	11,5500	11,5700	10,9600	3 627 541	40 407 869	26.11.2025
CZTOREBKA (CZT)	0,4600	-	-	-	-	-	-	26.11.2025
DADELO (DAD)	58,6000	1,03%	58,2000	59,8000	58,0000	3 467	203 294	26.11.2025
DATAWALK (DAT)	77,4500	1,40%	76,0000	78,5000	75,5500	7 892	612 478	26.11.2025
DBENERGY (DBE)	11,1500	4,69%	10,6500	11,1500	10,6500	369	4 036	26.11.2025
DEBICA (DBC)	82,0000	0,00%	81,9000	82,5000	81,9000	924	75 793	26.11.2025
DECORA (DCR)	70,0000	0,29%	69,8000	70,0000	69,0000	316	22 015	26.11.2025
DEKPOL (DEK)	81,4000	-0,73%	81,8000	82,0000	80,4000	1 242	100 912	26.11.2025
DELKO (DEL)	6,7200	-2,33%	6,7600	6,7800	6,6200	23 977	160 945	26.11.2025
DEVELIA (DVL)	7,8200	1,16%	7,8100	7,9400	7,7400	192 071	1 502 953	26.11.2025
DGA	29,0000	-1,02%	29,3000	29,4000	29,0000	324	9 397	26.11.2025
DIAG (DIA)	173,0000	-0,32%	175,3000	176,5500	172,2000	65 965	11 491 243	26.11.2025
DIGITANET (DIG)	129,8000	-3,13%	137,0000	138,0000	128,6000	17 098	2 268 436	26.11.2025
DIGITREE (DTR)	11,4000	-	-	-	-	-	-	26.11.2025
DINOPL (DNP)	41,8100	-0,43%	42,4000	42,4000	41,6200	1 515 139	63 502 093	26.11.2025
DMGROUP (DMG)	3,0400	0,66%	3,0100	3,0400	3,0000	2 666	8 009	26.11.2025
DOMDEV (DOM)	275,0000	-0,72%	277,0000	279,0000	269,5000	22 996	6 384 189	26.11.2025
DRAGOENT (DGE)	24,3000	4,29%	23,0000	24,3000	22,0000	926	21 228	26.11.2025
ECBSA (ECB)	25,8500	0,98%	25,6000	25,8500	25,0000	1 248	31 574	26.11.2025
ECHO (ECH)	5,7800	-1,03%	5,8600	5,8800	5,6800	255 715	1 479 778	26.11.2025
EDINVEST (EDI)	6,7000	-2,90%	6,7000	6,9400	6,6200	2 428	16 335	26.11.2025
EFEKT (EFK)	5,3500	-	-	-	-	-	-	26.11.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	26.11.2025
ELEKTROTI (ELT)	43,2500	3,10%	41,9500	43,4500	41,1000	66 455	2 792 677	26.11.2025
ELKOP (EKP)	2,0000	-0,99%	2,0300	2,0300	1,8600	18 526	36 097	26.11.2025
ENAP (ENP)	2,9800	-	-	-	-	-	-	26.11.2025
ENEA (ENA)	19,9100	-1,63%	20,5800	20,5800	19,9000	407 503	8 176 716	26.11.2025
ENELMED (ENE)	18,3000	1,67%	18,5000	18,5000	18,3000	64	1 172	26.11.2025
ENERGA (ENG)	16,9000	-1,63%	17,0200	17,1800	16,8600	12 969	221 025	26.11.2025
ENERGOINS (ENI)	2,5600	-0,78%	2,5800	2,5800	2,5100	7 149	18 150	26.11.2025
ENTER (ENT)	51,9000	0,39%	51,7000	52,0000	51,3000	10 379	538 188	26.11.2025
EQUNICO (EQU)	0,9080	-1,30%	0,9520	0,9520	0,8360	46 278	39 685	26.11.2025
ERBUD (ERB)	27,9000	-1,06%	28,2500	28,4500	27,6000	2 296	64 401	26.11.2025
ERG	40,0000	-4,76%	40,0000	42,0000	40,0000	53	2 124	26.11.2025
ESOTIQ (EAH)	35,7000	0,00%	35,6000	35,9000	35,6000	521	18 618	26.11.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	26.11.2025
EUCO (EUC)	1,7100	-1,16%	1,7400	1,7500	1,6250	52 222	88 041	26.11.2025
EUROCASH (EUR)	7,3300	1,10%	7,2900	7,4900	7,2700	236 717	1 749 336	26.11.2025
EUROHOLD (EHG)	2,8800	4,35%	2,9800	2,9800	2,8800	2 890	8 327	26.11.2025
EUROTEL (ETL)	27,0000	-1,82%	27,5000	27,8000	26,8000	3 889	105 812	26.11.2025
FABRITY (FAB)	25,7000	-0,77%	25,9000	25,9000	25,2000	132	3 343	26.11.2025
FASING (FSG)	12,3000	-1,60%	12,1000	12,3000	12,0000	14 893	178 721	26.11.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	26.11.2025
FEERUM (FEE)	13,0000	4,84%	12,6000	13,0000	11,9000	2 539	32 423	26.11.2025
FERRO (FRO)	28,9000	-0,34%	29,0000	29,0000	28,5000	7 949	228 668	26.11.2025
FMG	80,0000	-7,62%	81,6000	81,6000	80,0000	8	642	26.11.2025
FON	0,2500	-1,19%	0,2510	0,2600	0,2500	41 780	10 460	26.11.2025
FOODHUB (FHB)	2,6700	-0,37%	2,6300	2,6700	2,6300	225	600	26.11.2025
FORTE SA (FTE)	23,9000	1,70%	23,8000	24,0000	23,5000	2 004	47 454	26.11.2025
Reklama
GAMEOPS (GOP)	13,2000	8,20%	12,2000	13,4200	12,2000	5 092	64 981	26.11.2025	Reklama
GAMFACTOR (GIF)	7,3800	-0,54%	7,4200	7,4200	6,9200	13 554	96 934	26.11.2025
GENOMTEC (GMT)	4,7000	0,00%	4,7350	4,7350	4,5050	12 961	60 193	26.11.2025
GETIN (GTN)	0,5440	0,00%	0,5440	0,5460	0,5370	188 504	101 868	26.11.2025
GOBARTO (GOB)	21,7000	-1,36%	21,7000	21,7000	21,7000	10	217	26.11.2025
GPW	63,3500	2,01%	62,4000	63,4000	62,1000	48 663	3 064 973	26.11.2025
GREENX (GRX)	1,9350	0,36%	1,9480	1,9510	1,9180	181 202	350 207	26.11.2025
GRENEVIA (GEA)	3,1500	-0,63%	3,1600	3,1600	3,1200	44 230	138 874	26.11.2025
GRODNO (GRN)	9,9600	1,22%	9,8400	10,0000	9,8200	1 763	17 381	26.11.2025
GRUPAAZOTY (ATT)	18,8200	0,86%	18,8200	19,0000	18,6600	100 280	1 890 063	26.11.2025
GRUPRACUJ (GPP)	54,0000	-2,70%	55,5000	56,0000	54,0000	17 842	986 035	26.11.2025
GTC	3,4800	1,46%	3,4300	3,4800	3,4000	6 576	22 669	26.11.2025
HANDLOWY (BHW)	102,2000	0,00%	102,2000	103,2000	101,6000	17 492	1 792 362	26.11.2025
HARPER (HRP)	5,5200	0,73%	5,4800	5,5400	5,4800	5 421	29 887	26.11.2025
HELIO (HEL)	28,1000	0,36%	28,3000	28,3000	27,2000	178	5 001	26.11.2025
HERKULES (HRS)	1,2800	-0,78%	1,2900	1,2900	1,2450	4 467	5 636	26.11.2025
HUUUGE-S144 (HUGE)	24,0000	3,45%	22,1000	24,3000	22,1000	43 116	1 023 082	26.11.2025
HYDROTOR (HDR)	15,2500	0,33%	15,2000	15,2500	15,0000	3 003	45 560	26.11.2025
IALBGR (IAG)	0,3070	-	-	-	-	-	-	26.11.2025
IBSM (IBS)	58,8000	-0,68%	59,0000	59,0000	57,2000	11	640	26.11.2025
IDMPL (IDM)	0,5000	0,00%	0,5000	0,5000	0,5000	49	25	26.11.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	26.11.2025
IFIRMA (IFI)	29,1000	2,46%	28,3500	29,3000	27,4000	2 993	85 709	26.11.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	26.11.2025
IMCOMPANY (IMC)	31,4000	6,80%	29,5000	32,3000	28,9000	9 740	299 788	26.11.2025
IMMOBILE (GKI)	3,1400	4,67%	3,0000	3,1600	3,0000	8 741	27 001	26.11.2025
IMPERIO (IMP)	1,4000	-2,78%	1,4000	1,4000	1,4000	124	174	26.11.2025
IMS	2,9700	0,34%	2,9200	3,0000	2,9000	19 527	57 832	26.11.2025
INC	1,5850	1,28%	1,5650	1,5850	1,5100	122 850	189 668	26.11.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	26.11.2025
INGBSK (ING)	350,0000	0,72%	350,0000	350,0000	344,0000	3 915	1 365 109	26.11.2025
INPRO (INP)	8,1500	1,24%	8,1500	8,1500	8,1500	2	16	26.11.2025
INSTALKRK (INK)	37,3000	0,00%	37,3000	37,3000	36,8000	72	2 673	26.11.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	26.11.2025
INTERBUD (ITB)	2,1000	-4,55%	2,1200	2,1200	1,9100	4 621	9 622	26.11.2025
INTERCARS (CAR)	557,0000	2,58%	547,0000	557,0000	543,0000	2 173	1 199 130	26.11.2025
INTERSPPL (IPO)	0,5000	3,52%	0,4820	0,5140	0,4500	83 053	39 881	26.11.2025
INTROL (INL)	6,9800	2,05%	6,8400	6,9800	6,8400	1 415	9 774	26.11.2025
IPOPEMA (IPE)	3,1800	1,92%	3,1300	3,2000	3,1300	1 563	4 968	26.11.2025
IZOBLOK (IZB)	26,0000	4,00%	26,0000	26,0000	26,0000	12	312	26.11.2025
IZOLACJA (IZO)	3,8400	-0,26%	3,8400	3,8400	3,8400	12	46	26.11.2025
IZOSTAL (IZS)	3,4100	-0,29%	3,4200	3,4200	3,3600	5 827	19 745	26.11.2025
JRH	5,7200	-1,38%	5,8000	5,8000	5,7000	1 917	11 069	26.11.2025
JSW	24,2000	1,68%	24,8000	24,9900	23,9100	312 397	7 596 681	26.11.2025
JWWINVEST (JWW)	3,1000	2,31%	3,0000	3,1000	3,0000	800	2 435	26.11.2025
KCI	0,9620	-0,41%	0,9540	0,9620	0,9540	3 936	3 758	26.11.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	26.11.2025
KERNEL (KER)	21,2000	1,68%	21,7000	22,7000	21,0000	53 122	1 162 758	26.11.2025
KETY (KTY)	957,0000	1,81%	949,0000	959,5000	944,5000	18 472	17 590 761	26.11.2025
KGHM (KGH)	205,0000	3,35%	199,1000	205,3000	198,3500	1 211 495	245 491 058	26.11.2025
KGL	11,3000	0,00%	11,3000	11,3000	11,3000	119	1 345	26.11.2025
KINOPOL (KPL)	19,7500	3,40%	19,0500	20,0000	18,9000	26 003	505 746	26.11.2025
KOGENERA (KGN)	63,6000	0,63%	63,2000	64,0000	62,3000	4 936	312 189	26.11.2025
KOMPAP (KMP)	23,8000	0,85%	23,8000	23,8000	23,8000	3	71	26.11.2025
KOMPUTRON (KOM)	6,6600	1,22%	6,5800	6,6600	6,5800	5 627	37 216	26.11.2025
KPPD (KPD)	22,6000	-1,74%	22,6000	22,6000	22,6000	1	23	26.11.2025
KRAKCHEM (KCH)	0,6900	0,00%	0,6820	0,6900	0,6820	2 200	1 512	26.11.2025
KRKA (KRK)	870,0000	0,46%	866,0000	870,0000	858,0000	30	25 974	26.11.2025
KRUK (KRU)	469,0000	1,21%	465,8000	469,0000	463,8000	23 483	10 965 813	26.11.2025
KRVITAMIN (KVT)	10,0500	-0,50%	10,0500	10,0500	9,9000	431	4 281	26.11.2025
KSGAGRO (KSG)	4,2000	0,00%	4,2000	4,2000	4,0300	14 682	60 785	26.11.2025
LARQ (LRQ)	1,8700	-4,10%	2,0000	2,0000	1,8500	8 068	15 006	26.11.2025
LENA (LEN)	2,6700	-0,74%	2,6900	2,7000	2,6700	3 743	10 062	26.11.2025
LENTEX (LTX)	7,3000	-0,27%	7,2400	7,3000	7,0800	2 450	17 445	26.11.2025
LESS (LES)	0,2380	-0,83%	0,2490	0,2490	0,2300	60 615	14 849	26.11.2025
LIBET (LBT)	1,5350	0,99%	1,5200	1,5350	1,5200	40	61	26.11.2025
LOKUM (LKD)	22,7000	0,00%	22,8000	22,8000	21,9000	108	2 452	26.11.2025
LPP	17 305,0000	2,82%	17 095,0000	17 395,0000	16 980,0000	5 363	92 497 705	26.11.2025
LSISOFT (LSI)	27,8000	0,00%	27,6000	27,8000	27,6000	146	4 039	26.11.2025
LUBAWA (LBW)	9,2400	5,12%	8,8200	9,3000	8,8200	639 759	5 834 052	26.11.2025
Reklama
MABION (MAB)	7,4500	-1,46%	7,6000	7,6000	7,4100	18 318	137 277	26.11.2025	Reklama
MAKARONPL (MAK)	21,4500	2,39%	21,0000	21,6500	21,0000	1 498	32 015	26.11.2025
MANGATA (MGT)	63,0000	-0,63%	64,8000	64,8000	63,0000	182	11 608	26.11.2025
MANYDEV (MAN)	0,6160	-	-	-	-	-	-	26.11.2025
MARVIPOL (MVP)	8,3000	-0,48%	8,2000	8,3800	8,2000	4 091	33 983	26.11.2025
MAXCOM (MXC)	5,1400	-0,39%	5,1000	5,1400	5,0600	10 230	52 169	26.11.2025
MBANK (MBK)	1 043,0000	3,47%	1 012,0000	1 050,0000	1 010,5000	30 866	31 870 894	26.11.2025
MBWS (MBW)	12,0000	-4,00%	12,5000	12,5000	12,0000	4	49	26.11.2025
MCI	29,0000	-1,36%	29,4000	29,4000	29,0000	549	15 933	26.11.2025
MDIENERGIA (MDI)	0,9420	0,00%	0,9760	0,9780	0,9020	8 921	8 267	26.11.2025
MEDICALG (MDG)	32,0000	0,00%	32,4500	32,5000	31,6000	7 756	248 302	26.11.2025
MEDINICE (ICE)	11,2000	0,18%	11,2800	11,2800	10,9400	7 140	78 956	26.11.2025
MEGARON (MEG)	5,8500	2,63%	5,8500	5,8500	5,8500	220	1 287	26.11.2025
MENNICA (MNC)	34,4000	1,78%	34,2000	35,0000	34,0000	1 858	63 940	26.11.2025
MERCATOR (MRC)	39,0000	-0,51%	39,4000	39,4500	38,6000	5 127	199 947	26.11.2025
MERCOR (MCR)	22,0000	-0,45%	22,3000	22,3000	21,7000	599	13 043	26.11.2025
MEXPOLSKA (MEX)	3,6300	1,11%	3,5900	3,6300	3,4100	8 955	31 403	26.11.2025
MFO	33,8000	-2,31%	34,5000	34,5000	33,4000	3 980	134 162	26.11.2025
MILKILAND (MLK)	2,1000	-0,94%	2,1200	2,1300	1,9950	257 433	529 796	26.11.2025
MILLENNIUM (MIL)	16,0000	0,00%	16,2000	16,2300	15,9100	1 151 455	18 432 092	26.11.2025
MIRACULUM (MIR)	0,7440	-0,27%	0,7460	0,7460	0,7160	4 236	3 042	26.11.2025
MIRBUD (MRB)	14,9600	0,54%	14,8800	15,0000	14,7900	94 200	1 405 571	26.11.2025
MLPGROUP (MLG)	79,0000	0,00%	78,6000	79,0000	78,0000	681	53 341	26.11.2025
MLSYSTEM (MLS)	15,2800	0,66%	15,1800	15,3000	15,0800	3 159	47 829	26.11.2025
MOBRUK (MBR)	299,0000	0,00%	295,5000	300,0000	295,0000	2 825	842 632	26.11.2025
MOJ	1,4000	-	-	-	-	-	-	26.11.2025
MOL	32,4800	-0,12%	32,5000	32,5000	32,0400	1 443	46 550	26.11.2025
MOLECURE (MOC)	6,4600	6,43%	6,0700	6,4800	6,0000	39 543	246 899	26.11.2025
MONNARI (MON)	5,0600	0,80%	5,0400	5,0800	5,0400	14 419	72 944	26.11.2025
MOSTALPLC (MSP)	15,0000	-1,32%	15,2000	15,2000	15,0000	770	11 553	26.11.2025
MOSTALWAR (MSW)	6,8800	1,78%	6,8000	6,9000	6,7000	6 322	43 004	26.11.2025
MOSTALZAB (MSZ)	6,5900	0,15%	6,6100	6,6600	6,4200	10 740	69 792	26.11.2025
MOVIEGAME (MOV)	10,3200	-0,96%	10,4200	10,4200	10,2800	4 982	51 570	26.11.2025
MURAPOL (MUR)	38,4000	0,13%	38,5500	38,5500	38,3500	10 658	409 799	26.11.2025
MUZA (MZA)	9,7600	-	-	-	-	-	-	26.11.2025
MWTRADE (MWT)	3,3200	2,47%	3,3200	3,3200	3,3200	204	677	26.11.2025
NANOGROUP (NNG)	2,8500	-2,23%	2,9100	2,9100	2,7500	71 471	203 926	26.11.2025
NEUCA (NEU)	819,0000	0,49%	816,0000	819,0000	810,0000	636	518 250	26.11.2025
NEWAG (NWG)	100,0000	-0,20%	100,6000	100,8000	99,5000	4 936	493 907	26.11.2025
NEXITY (NXG)	2,3000	0,00%	2,3000	2,3000	2,3000	5	12	26.11.2025
NOCTILUCA (NCL)	89,0000	4,71%	85,0000	93,0000	85,0000	4 262	381 996	26.11.2025
NOVATURAS (NTU)	6,0000	0,00%	6,0000	6,0000	6,0000	5	30	26.11.2025
NOVAVISGR (NVG)	1,1680	0,86%	1,1500	1,1680	1,1500	23 891	27 727	26.11.2025
NOVITA (NVT)	107,5000	0,47%	108,0000	108,0000	106,0000	73	7 815	26.11.2025
NTCAPITAL (NTC)	0,5500	5,77%	0,5200	0,5500	0,4960	19 025	9 949	26.11.2025
NTTSYSTEM (NTT)	9,2200	1,99%	9,3200	9,6000	8,8400	41 653	383 126	26.11.2025
ODLEWNIE (ODL)	9,2800	0,43%	9,4000	9,4000	9,0600	3 694	33 924	26.11.2025
ONDE (OND)	8,4800	1,31%	8,4000	8,5000	8,3300	9 935	83 474	26.11.2025
ONESANO (ONO)	0,8900	2,53%	0,8680	0,8900	0,8680	2 060	1 828	26.11.2025
OPONEO.PL (OPN)	89,6000	0,67%	89,8000	90,0000	88,8000	2 467	220 022	26.11.2025
OPTEAM (OPM)	3,2000	0,00%	3,2000	3,2000	3,2000	520	1 664	26.11.2025
ORANGEPL (OPL)	9,3820	1,56%	9,1920	9,4080	9,1920	536 107	5 009 212	26.11.2025
ORCOGROUP (OPG)	4,5000	-	-	-	-	-	-	26.11.2025
ORZBIALY (OBL)	35,0000	-2,78%	35,0000	35,0000	35,0000	44	1 540	26.11.2025
OTLOG (OTS)	13,1800	-0,15%	13,1800	13,1800	13,1000	1 589	20 853	26.11.2025
OTMUCHOW (OTM)	4,5300	-4,03%	4,9000	4,9000	4,5000	2 765	12 474	26.11.2025
PANOVA (NVA)	15,9000	0,00%	15,9000	15,9000	15,8500	360	5 707	26.11.2025
PASSUS (PAS)	90,8000	3,18%	88,0000	90,8000	86,0000	4 070	365 298	26.11.2025
PATENTUS (PAT)	3,2000	0,00%	3,2100	3,2100	3,1300	21 109	67 419	26.11.2025
PBG	0,0180	-	-	-	-	-	-	26.11.2025
PBSFINANSE (PBF)	0,6450	3,20%	0,6450	0,6450	0,6450	100	65	26.11.2025
PCCEXOL (PCX)	2,4400	-2,01%	2,4900	2,4900	2,4100	38 949	94 573	26.11.2025
PCCROKITA (PCR)	66,8000	-0,89%	67,4000	67,4000	66,3000	4 489	299 669	26.11.2025
PCFGROUP (PCF)	3,2800	-1,94%	3,3100	3,3200	3,2150	77 031	251 970	26.11.2025
PEKABEX (PBX)	12,8000	-1,54%	13,0000	13,0000	12,5500	14 842	189 556	26.11.2025
PEKAO (PEO)	200,9000	0,85%	199,2500	201,5000	198,0000	858 178	171 572 937	26.11.2025
PEPCO (PCO)	27,5200	-1,40%	27,9400	28,0000	27,4400	605 250	16 723 620	26.11.2025
PEPEES (PPS)	0,9200	1,10%	0,9100	0,9200	0,8800	11 675	10 671	26.11.2025
PGE	9,8780	1,84%	9,7320	9,9520	9,6960	1 496 518	14 753 175	26.11.2025
PGFGROUP (PGV)	0,4780	-3,63%	0,4960	0,4960	0,4780	17 760	8 551	26.11.2025
Reklama
PHARMENA (PHR)	3,1900	-0,93%	3,2600	3,2600	3,1200	7 076	22 649	26.11.2025	Reklama
PHN	9,9800	0,00%	9,9800	9,9800	9,8800	427	4 231	26.11.2025
PHOTON (PEN)	1,9000	-1,04%	1,9000	1,9500	1,8850	26 405	50 229	26.11.2025
PKNORLEN (PKN)	95,5800	0,41%	95,1200	96,1900	94,3500	1 749 258	166 278 971	26.11.2025
PKOBP (PKO)	77,8000	1,22%	77,5000	77,8000	76,3600	1 773 711	136 887 104	26.11.2025
PKPCARGO (PKP)	15,7800	-0,57%	15,8800	16,0400	15,7100	65 432	1 040 077	26.11.2025
PLAYWAY (PLW)	271,5000	3,63%	264,5000	273,0000	261,0000	2 736	731 901	26.11.2025
PLAZACNTR (PLZ)	2,3950	-2,04%	2,4300	2,4300	2,2800	14 611	34 006	26.11.2025
PMPG (PGM)	1,8250	4,29%	1,7500	1,8250	1,7500	87	158	26.11.2025
POLENERGIA (PEP)	57,2000	1,78%	56,6000	57,8000	55,8000	6 577	371 720	26.11.2025
POLICE (PCE)	8,1200	0,25%	8,1000	8,2000	8,1000	1 725	14 078	26.11.2025
POLIMEXMS (PXM)	6,1000	3,74%	5,9000	6,1600	5,9000	716 418	4 333 872	26.11.2025
POLTREG (PTG)	25,2000	-0,79%	25,4000	25,4000	25,0000	5 687	142 953	26.11.2025
POLWAX (PWX)	1,3100	-0,76%	1,3200	1,3200	1,2900	9 934	12 913	26.11.2025
PRAGMAINK (PRI)	3,1600	0,64%	3,1400	3,1600	3,1400	169	531	26.11.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	26.11.2025
PROCHEM (PRM)	23,1000	-0,43%	23,2000	23,2000	23,1000	6	139	26.11.2025
PROJPRZEM (PJP)	14,8500	3,85%	14,3000	14,8500	14,1500	1 857	26 904	26.11.2025
PROTEKTOR (PRT)	1,2200	0,00%	1,2400	1,2400	1,2000	54 063	65 289	26.11.2025
PTWP (PTW)	129,0000	1,57%	127,0000	129,0000	125,0000	283	35 730	26.11.2025
PULAWY (ZAP)	47,4000	1,50%	47,5000	47,5000	45,9000	4 741	220 857	26.11.2025
PURE (PUR)	4,1800	-2,02%	4,3600	4,3800	4,0700	35 234	147 802	26.11.2025
PZU	63,1000	0,64%	62,9000	63,2000	62,3400	1 553 825	97 695 007	26.11.2025
QNATECHNO (QNA)	25,5000	0,39%	26,1000	26,1000	25,0000	3 783	94 894	26.11.2025
QUANTUM (QNT)	25,8000	-0,77%	26,0000	26,0000	25,8000	98	2 530	26.11.2025
QUERCUS (QRS)	12,5500	3,72%	12,2500	12,9500	12,2500	14 455	181 334	26.11.2025
RAEN (RAE)	0,5890	0,00%	0,5900	0,5900	0,5710	14 348	8 338	26.11.2025
RAFAMET (RAF)	54,0000	1,89%	53,0000	54,5000	53,0000	74	3 930	26.11.2025
RAINBOW (RBW)	126,8000	-0,24%	127,5000	128,3000	126,2000	38 256	4 869 585	26.11.2025
RANKPROGR (RNK)	4,5700	0,66%	4,5500	4,5750	4,5100	13 433	60 840	26.11.2025
RAWLPLUG (RWL)	13,4500	2,28%	13,5000	13,6500	13,1000	1 355	18 331	26.11.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	26.11.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	26.11.2025
REINHOLD (RHD)	0,0600	1,69%	0,0600	0,0600	0,0600	59 120	3 547	26.11.2025
REINO (RNC)	0,8200	0,00%	0,8200	0,8200	0,8200	45	37	26.11.2025
RELPOL (RLP)	5,0400	-1,56%	5,0800	5,1200	5,0400	13 257	67 154	26.11.2025
REMAK (RMK)	11,6000	-1,28%	11,6000	11,7000	11,6000	656	7 652	26.11.2025
RENDER (RND)	73,6000	-3,92%	75,2000	75,6000	73,6000	209	15 468	26.11.2025
ROPCZYCE (RPC)	23,4000	0,86%	23,2000	23,4000	23,2000	721	16 825	26.11.2025
RYVU (RVU)	28,1500	10,18%	25,4000	28,4000	25,1000	150 744	4 113 428	26.11.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	26.11.2025
SANOK (SNK)	20,0000	-0,99%	20,1000	20,2000	19,9000	4 447	88 981	26.11.2025
SANPL (SPL)	516,0000	1,14%	505,0000	516,0000	505,0000	69 849	35 863 435	26.11.2025
SANTANDER (SAN)	38,8150	0,69%	38,9500	38,9500	38,6000	398	15 433	26.11.2025
SANWIL (SNW)	1,3550	0,37%	1,3400	1,3600	1,2950	34 416	45 197	26.11.2025
SCPFL (SCP)	151,0000	3,99%	145,2000	151,0000	143,4000	6 093	902 091	26.11.2025
SECOGROUP (SWG)	28,8000	0,00%	26,4000	28,8000	26,4000	1 577	43 319	26.11.2025
SEKO (SEK)	8,3800	0,96%	8,2800	8,3800	8,2800	1 309	10 959	26.11.2025
SELENAFM (SEL)	37,8000	0,00%	37,0000	37,8000	37,0000	113	4 191	26.11.2025
SELVITA (SLV)	46,4000	5,45%	45,3000	47,1000	45,2000	53 191	2 450 417	26.11.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	26.11.2025
SFINKS (SFS)	0,4050	1,25%	0,4000	0,4200	0,3800	123 782	50 159	26.11.2025
SHOPER (SHO)	50,0000	0,60%	50,0000	50,0000	48,7000	6 300	313 581	26.11.2025
SILVAIR-REGS (SVRS)	12,0000	0,00%	12,0000	12,0000	11,5000	8 230	98 216	26.11.2025
SILVANO (SFG)	5,2000	-	-	-	-	-	-	26.11.2025
SIMFABRIC (SIM)	1,7440	-0,80%	1,7060	1,7480	1,7000	5 956	10 206	26.11.2025
SKARBIEC (SKH)	29,3000	2,45%	28,6000	29,4000	28,6000	1 751	50 930	26.11.2025
SKYLINE (SKL)	1,4100	0,71%	1,4100	1,4100	1,4100	2 000	2 820	26.11.2025
SNIEZKA (SKA)	81,4000	-0,97%	82,8000	82,8000	81,4000	1 326	108 468	26.11.2025
SOHODEV (SHD)	0,4060	-	-	-	-	-	-	26.11.2025
SONEL (SON)	16,5000	0,00%	16,7000	17,1000	16,5000	1 140	19 393	26.11.2025
SOPHARMA (SPH)	12,7500	-	-	-	-	-	-	26.11.2025
SPYROSOFT (SPR)	516,0000	-0,39%	518,0000	518,0000	514,0000	151	78 080	26.11.2025
STALEXP (STX)	3,0700	0,99%	3,0800	3,0800	3,0250	102 871	314 046	26.11.2025
STALPROD (STP)	242,0000	0,41%	242,0000	243,0000	240,0000	188	45 361	26.11.2025
STALPROFI (STF)	8,0600	1,26%	7,9600	8,0800	7,9600	2 199	17 566	26.11.2025
STAPORKOW (ZUK)	4,1800	-4,13%	4,4000	4,4000	4,0600	5 733	24 394	26.11.2025
STARHEDGE (SHG)	0,2600	-12,16%	0,2600	0,2600	0,2600	1 625	423	26.11.2025
SUNEX (SNX)	4,2900	0,94%	4,2450	4,3000	4,2000	12 501	53 400	26.11.2025
SYGNITY (SGN)	91,8000	1,77%	91,0000	93,4000	91,0000	4 043	371 062	26.11.2025
Reklama
SYNEKTIK (SNT)	279,6000	0,65%	279,8000	280,6000	272,6000	15 703	4 357 508	26.11.2025	Reklama
TALEX (TLX)	19,2000	0,00%	19,2000	19,2000	19,2000	130	2 496	26.11.2025
TARCZYNSKI (TAR)	123,5000	1,23%	122,0000	123,5000	121,0000	42	5 156	26.11.2025
TATRY (TMR)	89,0000	-	-	-	-	-	-	26.11.2025
TAURONPE (TPE)	9,1880	0,97%	9,1540	9,2380	8,9460	3 832 697	34 773 888	26.11.2025
TBULL (TBL)	3,7000	0,00%	3,7000	3,7000	3,7000	5	19	26.11.2025
TENDERHUT (THG)	6,4200	-0,31%	6,4200	6,4200	6,4200	100	642	26.11.2025
TERMOREX (TRR)	0,6800	1,49%	0,6600	0,6800	0,6600	2 976	1 995	26.11.2025
TESGAS (TSG)	2,5100	-2,71%	2,5800	2,5800	2,5100	1 490	3 763	26.11.2025
TEXT (TXT)	46,6000	-0,43%	46,8000	46,8000	45,2400	41 255	1 909 889	26.11.2025
TORPOL (TOR)	58,8000	0,00%	58,5000	59,2000	57,7000	18 889	1 103 154	26.11.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	26.11.2025
TOYA (TOA)	9,4000	-1,57%	9,4700	9,6000	9,3000	34 203	324 115	26.11.2025
TRAKCJA (TRK)	3,1750	-1,40%	3,2300	3,2900	3,1500	274 469	885 869	26.11.2025
TRANSPOL (TRN)	3,9700	0,00%	3,9700	3,9700	3,9700	728	2 890	26.11.2025
TRITON (TRI)	2,9800	-0,67%	3,3000	3,3000	2,9800	573	1 845	26.11.2025
TSGAMES (TEN)	90,6000	1,34%	90,0000	90,7000	88,8000	13 152	1 187 022	26.11.2025
ULMA (ULM)	58,0000	0,87%	58,0000	58,0000	58,0000	1	58	26.11.2025
ULTGAMES (ULG)	12,7500	0,00%	12,7500	12,7500	12,7500	251	3 200	26.11.2025
UNFOLD (UNF)	1,4000	-3,45%	1,4000	1,4000	1,4000	810	1 134	26.11.2025
UNIBEP (UNI)	12,7500	-0,39%	12,7000	12,9500	12,6000	2 909	36 814	26.11.2025
UNICREDIT (UCG)	271,0500	1,90%	269,9500	271,0500	269,9500	22	5 951	26.11.2025
UNIMA (U2K)	7,2800	0,28%	7,2800	7,3000	7,1600	3 756	27 111	26.11.2025
UNIMOT (UNT)	125,0000	-0,32%	125,4000	125,4000	124,0000	892	111 605	26.11.2025
URTESTE (URT)	36,8000	0,00%	36,8000	37,2000	34,4000	672	23 763	26.11.2025
VERCOM (VRC)	119,8000	1,18%	118,8000	120,0000	118,0000	1 416	168 742	26.11.2025
VIGOPHOTN (VGO)	475,0000	1,06%	470,0000	475,0000	468,0000	120	56 355	26.11.2025
VINDEXUS (VIN)	11,6500	0,00%	11,6500	11,8000	11,6500	2 657	31 136	26.11.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	26.11.2025
VIVID (VVD)	0,8040	-1,47%	0,8000	0,8160	0,7740	70 554	56 246	26.11.2025
VOTUM (VOT)	46,5000	-1,17%	47,0500	47,1500	46,5000	5 294	247 837	26.11.2025
VOXEL (VOX)	141,0000	-1,40%	143,0000	143,0000	140,2000	3 622	511 670	26.11.2025
VRG	4,8200	0,63%	4,8000	4,8500	4,8000	10 495	50 714	26.11.2025
WARIMPEX (WXF)	2,4000	-0,83%	2,4200	2,4200	2,3600	14 444	34 708	26.11.2025
WASKO (WAS)	1,7250	0,29%	1,7200	1,7250	1,7200	967	1 663	26.11.2025
WAWEL (WWL)	700,0000	0,00%	700,0000	706,0000	700,0000	76	53 272	26.11.2025
WIELTON (WLT)	6,2000	-1,43%	6,2800	6,3300	6,1900	37 631	234 043	26.11.2025
WIKANA (WIK)	7,6000	1,33%	7,6000	7,6000	7,2000	268	1 937	26.11.2025
WIRTUALNA (WPL)	57,0000	-0,87%	57,5000	57,5000	56,6000	11 430	652 155	26.11.2025
WITTCHEN (WTN)	16,5800	-1,78%	16,9000	16,9000	16,4000	10 619	176 491	26.11.2025
XPLUS (XPL)	2,4000	7,62%	2,2600	2,4000	2,2600	4 711	11 136	26.11.2025
XTPL (XTP)	73,0000	1,39%	72,5000	73,2000	71,1000	3 649	264 210	26.11.2025
XTRADEBDM (XTB)	69,7800	0,78%	69,4400	70,0200	68,8000	208 737	14 489 297	26.11.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	26.11.2025
ZABKA (ZAB)	23,1600	-2,20%	23,6800	23,7100	22,9800	3 311 467	76 811 560	26.11.2025
ZAMET (ZMT)	0,7560	0,27%	0,7440	0,7560	0,7440	9 185	6 923	26.11.2025
ZEPAK (ZEP)	20,8500	-1,18%	21,1000	21,1000	20,8500	4 460	93 336	26.11.2025
ZREMB (ZRE)	8,7000	3,57%	8,4000	8,7900	8,3600	32 129	276 131	26.11.2025
ZUE	10,3000	-1,44%	10,3000	10,3500	10,2500	868	8 917	26.11.2025

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.