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	105 605,91	0,47%	104 741,56	105 605,91	104 659,09	105 106,98	1 276 047 796	14.07.2025
WIG20	2 879,77	0,66%	2 855,22	2 879,77	2 844,90	2 860,93	1 074 885 823	14.07.2025
WIG30	3 727,45	0,58%	3 687,02	3 727,45	3 684,63	3 705,86	1 146 397 465	14.07.2025
mWIG40	7 909,38	0,00%	7 930,07	7 932,21	7 866,56	7 909,12	132 943 206	14.07.2025
sWIG80	28 745,24	-0,16%	28 711,65	28 872,95	28 657,98	28 791,71	53 780 023	14.07.2025
WIG-BANKI	16 682,68	0,38%	16 529,65	16 703,43	16 518,88	16 619,83	278 550 460	14.07.2025
WIG-BUDOW	8 364,54	0,87%	8 308,06	8 407,39	8 286,12	8 292,42	29 703 146	14.07.2025
WIG-CHEMIA	9 003,52	-1,34%	9 126,45	9 212,16	8 978,09	9 125,95	3 181 149	14.07.2025
WIG-ENERG	4 508,53	1,00%	4 445,56	4 521,24	4 428,38	4 463,96	45 545 990	14.07.2025
WIG-INFO	9 841,55	-1,12%	9 895,07	9 972,99	9 805,91	9 953,35	32 638 262	14.07.2025
WIG-MEDIA	7 088,89	-1,13%	7 156,10	7 239,09	7 082,51	7 170,07	1 990 933	14.07.2025
WIG-NRCHOM	5 315,94	1,16%	5 242,39	5 333,19	5 242,39	5 254,86	8 138 491	14.07.2025
WIG-PALIWA	9 643,98	1,39%	9 470,03	9 647,01	9 470,03	9 511,55	278 629 030	14.07.2025
WIG-Poland	110 390,35	0,50%	109 969,08	110 390,35	109 969,08	109 846,22	1 247 815 435	14.07.2025
WIG-SPOZYW	3 039,82	0,61%	3 023,13	3 059,03	3 022,55	3 021,45	1 290 478	14.07.2025
WIG20lev	574,90	1,28%	565,15	574,90	561,06	567,66	1 074 885 823	14.07.2025
WIG20short	2 925,84	-0,57%	2 951,09	2 961,70	2 925,84	2 942,69	1 074 885 823	14.07.2025
GPWB-B1Y3Y	1 262,98	0,00%	1 263,23	1 263,23	1 262,98	1 263,03	-	14.07.2025
GPWB-B1Y4Y	1 267,17	-0,02%	1 267,51	1 267,51	1 267,17	1 267,39	-	14.07.2025
GPWB-B1Y5Y	1 272,21	-0,03%	1 272,61	1 272,61	1 272,21	1 272,55	-	14.07.2025
GPWB-B3Y5Y	1 283,93	-0,04%	1 284,45	1 284,45	1 283,93	1 284,49	-	14.07.2025
GPWB-B5Y	1 278,53	-0,09%	1 279,53	1 279,53	1 278,53	1 279,64	-	14.07.2025
GPWB-BWZ	1 270,45	0,01%	1 270,45	1 270,45	1 270,45	1 270,32	-	14.07.2025
INNOVATOR	1 764,61	-0,17%	1 765,43	1 765,43	1 764,61	1 767,69	384 071 814	14.07.2025
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	132 943 206	14.07.2025
mWIG40TR	12 239,03	0,00%	12 271,04	12 274,35	12 172,76	12 238,63	132 943 206	14.07.2025
mWIG40TRlv	19 048,91	-0,03%	19 148,59	19 158,89	18 842,55	19 054,84	132 943 206	14.07.2025
mWIG40TRsh	2 356,84	0,07%	2 350,68	2 369,59	2 350,04	2 355,14	132 943 206	14.07.2025
sWIG80dvp	700,46	12,31%	700,46	700,46	700,46	623,66	53 780 023	14.07.2025
sWIG80TR	44 533,97	0,11%	44 481,94	44 731,83	44 398,79	44 486,99	53 780 023	14.07.2025
WIG140	2 048,24	0,49%	2 031,01	2 048,24	2 029,39	2 038,26	1 261 609 052	14.07.2025
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 074 885 823	14.07.2025
WIG20TR	6 187,37	0,66%	6 134,71	6 187,37	6 112,45	6 146,89	1 074 885 823	14.07.2025
WIG20TRlev	5 285,50	1,28%	5 196,08	5 285,50	5 158,29	5 218,74	1 074 885 823	14.07.2025
WIG20TRsht	2 738,87	-0,58%	2 762,47	2 772,45	2 738,87	2 754,93	1 074 885 823	14.07.2025
WIG30TR	7 863,67	0,58%	7 778,37	7 863,67	7 773,34	7 818,12	1 146 397 465	14.07.2025
WIG-CEE	2 472,18	0,30%	2 473,24	2 479,06	2 472,18	2 464,89	1 330 407	14.07.2025
WIGdiv	2 349,75	0,45%	2 335,91	2 352,69	2 334,44	2 339,13	380 139 376	14.07.2025
WIGdivplus	2 146,85	0,65%	2 125,77	2 147,16	2 125,74	2 133,02	615 282 842	14.07.2025
WIG.GAMES	17 827,78	0,09%	17 811,41	17 894,50	17 712,39	17 810,91	33 617 360	14.07.2025
WIG-GORNIC	4 396,02	0,08%	4 371,92	4 465,32	4 371,92	4 392,68	101 880 254	14.07.2025
WIG-GRY	22 893,71	0,01%	22 806,71	22 961,65	22 689,44	22 892,17	36 877 865	14.07.2025
WIGind	17 400,16	-0,23%	17 453,69	17 502,21	17 329,76	17 440,35	15 816 109	14.07.2025
WIG-LEKI	3 372,12	0,14%	3 369,63	3 414,24	3 339,87	3 367,30	1 004 307	14.07.2025
WIGmed	18 700,29	1,11%	18 499,18	18 707,19	18 477,60	18 495,23	31 910 074	14.07.2025
WIG-MOTO	8 633,15	0,76%	8 708,37	8 708,37	8 565,94	8 568,06	2 908 805	14.07.2025
WIG.MS-BAS	17 734,11	0,68%	17 550,37	17 783,39	17 491,75	17 614,53	143 363 234	14.07.2025
WIG.MS-ECM	8 922,61	1,42%	8 826,50	8 922,61	8 733,15	8 797,92	205 093 280	14.07.2025
WIG.MS-FIN	20 020,77	0,34%	19 864,36	20 044,67	19 825,82	19 953,83	309 968 510	14.07.2025
WIG-ODZIEZ	11 081,62	0,31%	10 976,95	11 082,48	10 976,95	11 047,66	85 097 857	14.07.2025
WIGtechTR	18 402,45	-0,06%	18 402,08	18 468,60	18 355,63	18 414,18	88 753 689	14.07.2025
WIG-Ukrain	561,67	-0,52%	568,72	568,72	561,67	564,62	1 055 681	14.07.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5900	0,39%	2,5800	2,5900	2,5000	11 502	29 185	14.07.2025	Reklama
08OCTAVA (08N)	0,7750	0,65%	0,7750	0,7750	0,7750	2	2	14.07.2025
11BIT (11B)	186,6000	-0,74%	188,3000	191,0000	185,8000	14 384	2 705 275	14.07.2025
3RGAMES (3RG)	0,8180	-1,45%	0,8480	0,8480	0,7920	67 709	54 620	14.07.2025
4MASS (4MS)	4,4400	-3,48%	4,5900	4,6000	4,4100	38 829	174 899	14.07.2025
ABPL (ABE)	97,0000	-0,92%	98,5000	98,6000	96,2000	3 261	315 823	14.07.2025
ACAUTOGAZ (ACG)	30,2000	1,34%	29,8000	30,8000	29,8000	7 030	214 246	14.07.2025
ACTION (ACT)	24,7000	-0,40%	24,7500	25,0000	24,5000	14 634	363 240	14.07.2025
ADIUVO (ADV)	0,8860	0,00%	0,9260	0,9360	0,8800	31 519	28 556	14.07.2025
AGORA (AGO)	9,1400	-2,14%	9,2400	9,5200	9,1400	17 667	165 085	14.07.2025
AGROTON (AGT)	4,8600	2,53%	4,7400	4,8600	4,6500	6 351	30 161	14.07.2025
AIGAMES (ALG)	0,9140	-0,22%	0,9160	0,9160	0,8900	2 038	1 863	14.07.2025
AILLERON (ALL)	20,6500	-1,43%	20,9000	20,9000	19,8200	4 557	92 513	14.07.2025
AIRWAY (AWM)	0,3995	2,83%	0,3900	0,4045	0,3900	324 357	129 106	14.07.2025
ALIOR (ALR)	97,0800	0,54%	96,5600	97,6400	95,7400	241 156	23 345 135	14.07.2025
ALLEGRO (ALE)	35,5500	2,27%	34,7600	35,6400	34,4600	2 931 944	103 552 046	14.07.2025
ALTA (AAT)	2,0800	2,97%	2,0300	2,1000	2,0300	3 178	6 566	14.07.2025
ALTUSTFI (ALI)	2,1000	-8,70%	2,1700	2,1700	2,1000	7 258	15 431	14.07.2025
AMBRA (AMB)	22,1500	3,02%	21,5000	22,2000	21,3000	8 300	180 707	14.07.2025
AMICA (AMC)	62,2000	2,64%	60,9000	62,2000	60,0000	7 749	476 327	14.07.2025
AMPLI (APL)	0,9000	-	-	-	-	-	-	14.07.2025
AMREST (EAT)	15,5400	-0,64%	15,7000	15,8600	15,5200	78 880	1 233 808	14.07.2025
ANSWEAR (ANR)	29,8000	0,00%	29,8000	29,8000	29,4500	9 364	278 324	14.07.2025
APATOR (APT)	20,3000	-1,46%	20,5000	20,7000	20,3000	5 464	111 967	14.07.2025
APLISENS (APN)	19,1500	-1,54%	19,4500	19,5000	19,1500	4 969	95 773	14.07.2025
APSENERGY (APE)	3,0500	-5,28%	3,2200	3,2200	2,9900	4 280	13 202	14.07.2025
ARCHICOM (ARH)	45,2000	0,44%	44,5000	45,5000	44,5000	92 030	4 141 009	14.07.2025
ARCTIC (ATC)	11,9000	-1,82%	12,1800	12,1800	11,5600	102 333	1 210 173	14.07.2025
ARLEN (ARL)	37,2500	-0,40%	37,4000	37,4000	37,1100	5 690	211 948	14.07.2025
ARTIFEX (ART)	15,3800	0,00%	15,3800	15,3800	15,1200	3 558	54 222	14.07.2025
ASBIS (ASB)	25,6200	-0,47%	25,7000	25,8000	25,5000	28 146	722 320	14.07.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	14.07.2025
ASSECOBS (ABS)	91,0000	0,66%	90,4000	92,0000	87,8000	1 288	117 637	14.07.2025
ASSECOPOL (ACP)	206,6000	-2,09%	208,0000	210,8000	205,6000	97 143	20 110 955	14.07.2025
ASSECOSEE (ASE)	74,8000	0,00%	75,0000	76,5000	74,8000	2 317	175 495	14.07.2025
ASTARTA (AST)	53,2000	0,57%	52,9000	53,8000	52,4000	8 063	426 803	14.07.2025
ATAL (1AT)	58,6000	-1,51%	60,0000	60,5000	58,3000	17 528	1 037 359	14.07.2025
ATENDE (ATD)	3,2400	-1,22%	3,3000	3,3100	3,1800	32 673	105 248	14.07.2025
ATLANTAPL (ATP)	16,0000	1,27%	15,8000	16,0000	15,6000	217	3 435	14.07.2025
ATLANTIS (ATS)	2,2200	0,00%	2,1200	2,2200	2,1200	66	141	14.07.2025
ATMGRUPA (ATG)	3,7800	-0,53%	3,8000	3,8000	3,7500	1 314	4 967	14.07.2025
ATREM (ATR)	45,9000	4,32%	44,0000	46,1000	44,0000	15 733	715 120	14.07.2025
AUTOPARTN (APR)	19,9000	-1,49%	20,2000	20,3000	19,8000	50 605	1 009 670	14.07.2025
BBIDEV (BBD)	5,3000	1,92%	5,3500	5,3500	5,3000	237	1 268	14.07.2025
BENEFIT (BFT)	3 150,0000	-0,16%	3 170,0000	3 170,0000	3 125,0000	2 106	6 629 780	14.07.2025
BEST (BST)	24,2000	0,83%	23,6000	24,2000	23,6000	1 408	33 838	14.07.2025
BETACOM (BCM)	4,8800	-1,21%	4,9400	4,9400	4,8800	335	1 654	14.07.2025
BIGCHEESE (BCS)	14,0400	3,08%	13,7400	14,1800	13,7400	13 245	185 773	14.07.2025
BIOCELTIX (BCX)	100,6000	-2,90%	103,6000	103,6000	100,6000	1 342	136 168	14.07.2025
BIOMAXIMA (BMX)	13,9000	-0,71%	14,0000	14,0000	13,7000	3 857	53 178	14.07.2025
BIOMEDLUB (BML)	5,1900	0,00%	5,1900	5,2500	5,1300	33 769	175 283	14.07.2025
BIOPLANET (BIP)	17,3000	0,00%	17,3000	17,3000	17,3000	48	830	14.07.2025
BIOTON (BIO)	4,1700	0,24%	4,1600	4,1700	4,1400	40 752	169 300	14.07.2025
BLOOBER (BLO)	33,0000	1,23%	32,3500	33,9500	31,8000	49 047	1 622 070	14.07.2025
BNPPPL (BNP)	102,5000	0,49%	103,0000	104,5000	101,5000	4 761	489 046	14.07.2025
BOGDANKA (LWB)	24,8000	1,43%	24,4500	25,1500	24,2000	35 740	883 891	14.07.2025
BOOMBIT (BBT)	7,3200	0,27%	7,4000	7,4800	7,2400	2 022	14 853	14.07.2025
BORYSZEW (BRS)	6,4600	0,62%	6,3000	6,5000	6,3000	69 706	446 906	14.07.2025
BOS	10,2000	-0,20%	10,2000	10,3200	10,1800	6 740	69 002	14.07.2025
BOWIM (BOW)	4,7000	-0,21%	4,6400	4,7000	4,6000	5 533	25 740	14.07.2025
BRAND24 (B24)	58,0000	0,00%	58,0000	58,0000	56,0000	476	27 301	14.07.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	14.07.2025
BUDIMEX (BDX)	568,0000	1,90%	560,0000	573,2000	557,4000	42 285	24 062 643	14.07.2025
BUMECH (BMC)	8,7600	0,92%	8,6800	8,7700	8,6100	4 070	35 539	14.07.2025
CAPITAL (CPA)	0,2200	0,00%	0,2200	0,2200	0,2200	3 150	693	14.07.2025
CAPITEA (CAP)	0,4750	0,21%	0,4705	0,4750	0,4655	90 168	42 442	14.07.2025
CAPTORTX (CTX)	41,3000	9,55%	37,7000	41,4000	37,7000	22 809	913 622	14.07.2025
CASPAR (CSR)	5,4000	-6,09%	5,7500	5,7500	5,4000	1 012	5 466	14.07.2025
CAVATINA (CAV)	16,0000	-0,93%	16,1500	16,1500	16,0000	52	832	14.07.2025
CCC	192,8500	-0,90%	192,3500	194,6000	191,0500	219 017	42 202 021	14.07.2025
Reklama
CCENERGY (CCE)	0,3200	-	-	-	-	-	-	14.07.2025	Reklama
CDPROJEKT (CDR)	269,0000	0,00%	269,9000	269,9000	266,1000	101 147	27 160 390	14.07.2025
CDRL (CDL)	10,2000	0,99%	10,1000	10,2000	9,9000	167	1 694	14.07.2025
CELTIC (CPD)	6,0000	9,09%	5,6800	6,2200	5,3000	37 608	223 444	14.07.2025
CEZ	210,0000	0,10%	207,2000	212,0000	207,2000	124	26 037	14.07.2025
CFI	0,1490	0,00%	0,1480	0,1490	0,1480	24 930	3 695	14.07.2025
CIGAMES (CIG)	2,5600	5,13%	2,4450	2,6000	2,4450	796 905	2 031 447	14.07.2025
CITYSERV (CTS)	6,0000	8,11%	6,0000	6,0000	6,0000	100	600	14.07.2025
CLNPHARMA (CLN)	23,1000	0,22%	23,2500	23,7000	22,5500	18 173	419 149	14.07.2025
CLOUD (CLD)	45,4000	-2,16%	46,3000	46,4000	45,4000	479	21 857	14.07.2025
COALENERG (CLE)	1,9500	6,27%	1,8400	1,9750	1,7950	152 478	290 954	14.07.2025
COGNOR (COG)	7,4800	-1,19%	7,5700	7,5700	7,4200	53 406	399 099	14.07.2025
COLUMBUS (CLC)	6,9300	2,67%	6,7300	7,0500	6,7300	53 173	367 148	14.07.2025
COMP (CMP)	233,0000	0,00%	233,0000	237,0000	232,0000	1 834	427 969	14.07.2025
COMPERIA (CPL)	4,8000	-	-	-	-	-	-	14.07.2025
COMPREMUM (CPR)	0,9720	0,83%	0,9640	0,9900	0,9400	45 562	43 820	14.07.2025
CORMAY (CRM)	0,5160	0,00%	0,5140	0,5180	0,5040	6 257	3 214	14.07.2025
CPIEUROPE (CPI)	78,4500	-	-	-	-	-	-	14.07.2025
CREEPYJAR (CRJ)	460,0000	0,00%	460,0000	466,0000	449,0000	948	429 960	14.07.2025
CREOTECH (CRI)	281,0000	1,44%	277,0000	286,0000	277,0000	2 632	741 652	14.07.2025
CYBERFLKS (CBF)	158,0000	-1,50%	162,0000	162,0000	154,0000	6 050	958 792	14.07.2025
CYFRPLSAT (CPS)	16,6800	0,18%	16,6500	16,7550	16,4350	240 530	3 995 623	14.07.2025
CZTOREBKA (CZT)	0,4300	-	-	-	-	-	-	14.07.2025
DADELO (DAD)	47,5000	2,15%	46,5000	47,8000	46,1000	3 826	178 325	14.07.2025
DATAWALK (DAT)	116,8000	-0,09%	117,1400	119,9800	115,2000	6 615	771 223	14.07.2025
DBENERGY (DBE)	12,6000	1,20%	12,6500	12,6500	12,3000	63	791	14.07.2025
DEBICA (DBC)	83,0000	0,24%	82,8000	83,1000	82,5000	794	65 789	14.07.2025
DECORA (DCR)	74,0000	-1,33%	74,4000	75,0000	73,8000	1 289	95 852	14.07.2025
DEKPOL (DEK)	67,8000	2,73%	66,0000	67,8000	65,0000	2 714	180 703	14.07.2025
DELKO (DEL)	6,8600	-0,58%	6,9400	6,9800	6,8600	2 823	19 522	14.07.2025
DEVELIA (DVL)	7,7900	4,56%	7,5000	7,7900	7,4500	221 705	1 705 986	14.07.2025
DGA	19,0000	-0,78%	19,0000	19,0000	19,0000	3	57	14.07.2025
DIAG (DIA)	159,6000	-0,87%	160,9500	161,4000	158,7500	57 433	9 203 635	14.07.2025
DIGITANET (DIG)	80,5000	-2,42%	82,1000	82,5000	80,0000	3 742	302 277	14.07.2025
DIGITREE (DTR)	14,0000	-3,45%	14,0000	14,0000	13,0000	843	11 605	14.07.2025
DINOPL (DNP)	531,0000	0,57%	528,2000	533,6000	522,2000	83 179	43 922 395	14.07.2025
DMGROUP (DMG)	3,6700	-2,39%	3,7500	3,7500	3,6500	9 934	36 283	14.07.2025
DOMDEV (DOM)	234,5000	0,00%	234,5000	236,0000	231,0000	1 378	319 974	14.07.2025
DRAGOENT (DGE)	22,3000	-	-	-	-	-	-	14.07.2025
ECBSA (ECB)	31,4000	0,48%	31,2500	31,6000	31,0000	1 517	47 264	14.07.2025
ECHO (ECH)	5,1600	-1,90%	5,2600	5,2600	5,1000	8 911	45 909	14.07.2025
EDINVEST (EDI)	5,9000	3,51%	5,9000	5,9000	5,8000	258	1 521	14.07.2025
EFEKT (EFK)	5,0500	0,00%	5,0500	5,0500	5,0500	600	3 030	14.07.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	14.07.2025
ELEKTROTI (ELT)	47,5000	0,11%	47,5000	47,9000	46,5500	6 953	328 970	14.07.2025
ELKOP (EKP)	2,5300	2,85%	2,5500	2,5500	2,4500	3 493	8 590	14.07.2025
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	14.07.2025
ENAP (ENP)	2,7800	-	-	-	-	-	-	14.07.2025
ENEA (ENA)	20,1000	0,10%	20,0800	20,2200	19,8900	516 433	10 347 089	14.07.2025
ENELMED (ENE)	19,0000	-3,55%	19,6000	19,6000	19,0000	10	192	14.07.2025
ENERGA (ENG)	12,6800	0,63%	12,5800	12,7000	12,4200	103 249	1 303 667	14.07.2025
ENERGOINS (ENI)	2,3100	1,32%	2,3000	2,3600	2,2200	96 850	220 084	14.07.2025
ENTER (ENT)	55,9000	-1,41%	56,1000	56,7000	55,8000	1 891	105 913	14.07.2025
EQUNICO (EQU)	0,7740	0,26%	0,7720	0,7740	0,7720	2 100	1 622	14.07.2025
ERBUD (ERB)	34,3000	-2,00%	34,3500	35,6000	33,9500	3 292	113 438	14.07.2025
ERG	47,0000	-	-	-	-	-	-	14.07.2025
ESOTIQ (EAH)	36,4000	-1,62%	37,0000	37,0000	36,1000	2 187	79 851	14.07.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	14.07.2025
EUCO (EUC)	5,0400	0,00%	5,1400	5,1600	4,9000	117 277	588 915	14.07.2025
EUROCASH (EUR)	8,1650	-0,61%	8,2900	8,2900	8,1350	117 026	957 729	14.07.2025
EUROHOLD (EHG)	2,5400	-	-	-	-	-	-	14.07.2025
EUROTEL (ETL)	22,7000	-0,87%	22,8000	23,0000	22,6000	1 404	31 932	14.07.2025
FABRITY (FAB)	28,1000	2,18%	27,6000	28,7000	27,6000	6 931	196 563	14.07.2025
FASING (FSG)	12,0000	0,00%	11,6000	12,0000	11,6000	89	1 033	14.07.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	14.07.2025
FEERUM (FEE)	12,4000	5,08%	11,8000	12,4000	11,4000	18 291	217 703	14.07.2025
FERRO (FRO)	37,0000	0,27%	37,0000	37,5000	36,8000	14 407	533 083	14.07.2025
FMG	122,5000	-0,81%	124,0000	126,0000	119,5000	30	3 623	14.07.2025
FON	0,8000	-	-	-	-	-	-	14.07.2025
FORTE SA (FTE)	31,0000	0,00%	31,2000	31,5000	30,9000	1 987	62 096	14.07.2025
Reklama
GAMEOPS (GOP)	17,5200	-0,79%	17,9800	17,9800	17,2000	2 029	35 478	14.07.2025	Reklama
GAMFACTOR (GIF)	7,0000	0,00%	7,0000	7,1800	6,9400	6 973	48 906	14.07.2025
GENOMTEC (GMT)	7,0700	-0,28%	7,0900	7,1600	6,8800	15 980	112 123	14.07.2025
GETIN (GTN)	0,6400	14,08%	0,5800	0,6490	0,5630	7 576 715	4 649 498	14.07.2025
GIGROUP (GIG)	2,0500	0,00%	2,0200	2,0500	2,0100	113	228	14.07.2025
GOBARTO (GOB)	24,6000	2,93%	25,4000	25,4000	23,3000	422	9 994	14.07.2025
GPW	54,0000	0,75%	54,1000	54,6000	53,8000	67 878	3 665 272	14.07.2025
GREENX (GRX)	1,7810	1,31%	1,7620	1,8200	1,7600	476 738	856 501	14.07.2025
GRENEVIA (GEA)	2,6700	-0,56%	2,6850	2,7000	2,6300	40 226	106 928	14.07.2025
GRODNO (GRN)	10,0000	0,00%	10,0000	10,0000	9,9800	3 001	30 010	14.07.2025
GRUPAAZOTY (ATT)	22,0800	-2,30%	22,8600	22,8800	21,9200	132 573	2 953 442	14.07.2025
GRUPRACUJ (GPP)	64,0000	0,31%	63,7000	64,4000	61,5000	57 206	3 643 069	14.07.2025
GTC	3,9800	-1,00%	4,0200	4,0200	3,9600	5 371	21 377	14.07.2025
HANDLOWY (BHW)	111,0000	1,65%	108,8000	111,2000	108,8000	26 195	2 886 241	14.07.2025
HARPER (HRP)	6,2000	-1,59%	6,2800	6,3000	6,0400	6 586	40 438	14.07.2025
HELIO (HEL)	26,8000	0,00%	26,8000	26,9000	26,8000	121	3 249	14.07.2025
HERKULES (HRS)	1,3100	-2,96%	1,3000	1,3950	1,2750	117 330	158 109	14.07.2025
HUUUGE-S144 (HUGE)	19,0000	0,00%	19,0600	19,0600	18,7400	42 721	806 757	14.07.2025
HYDROTOR (HDR)	21,0000	0,48%	20,9000	21,0000	20,9000	228	4 766	14.07.2025
IALBGR (IAG)	0,2700	-1,46%	0,2700	0,2700	0,2700	1 624	438	14.07.2025
IBSM (IBS)	74,4000	-0,80%	75,0000	75,0000	72,8000	33	2 407	14.07.2025
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	1	1	14.07.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	14.07.2025
IFIRMA (IFI)	27,0000	-0,74%	27,2000	27,2000	26,8000	1 606	43 526	14.07.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	14.07.2025
IMCOMPANY (IMC)	28,8000	-3,36%	29,8000	30,3000	28,8000	4 721	139 338	14.07.2025
IMMOBILE (GKI)	3,5800	3,47%	3,5000	3,6100	3,5000	10 651	37 799	14.07.2025
IMPERIO (IMP)	1,2100	0,00%	1,2500	1,2500	1,2100	22	27	14.07.2025
IMS	3,7600	-2,08%	3,7700	3,7700	3,7000	12 220	45 605	14.07.2025
INC	1,8250	1,39%	1,8350	1,8350	1,8250	198	363	14.07.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	14.07.2025
INGBSK (ING)	313,5000	-0,95%	315,5000	319,0000	309,0000	5 970	1 861 187	14.07.2025
INPRO (INP)	7,0000	-1,41%	7,1000	7,1000	7,0000	9 586	67 667	14.07.2025
INSTALKRK (INK)	41,5000	1,97%	41,0000	43,2000	41,0000	2 841	120 530	14.07.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	14.07.2025
INTERBUD (ITB)	2,0800	-6,31%	2,1000	2,2000	2,0800	12 699	26 706	14.07.2025
INTERCARS (CAR)	585,0000	1,56%	584,0000	589,0000	576,0000	2 860	1 669 522	14.07.2025
INTERSPPL (IPO)	0,3700	-0,80%	0,3800	0,3810	0,3620	15 220	5 659	14.07.2025
INTROL (INL)	6,9800	0,29%	6,9800	6,9800	6,9000	3 130	21 808	14.07.2025
IPOPEMA (IPE)	2,7700	1,09%	2,7400	2,8300	2,7400	8 645	23 708	14.07.2025
IZOBLOK (IZB)	28,8000	-	-	-	-	-	-	14.07.2025
IZOLACJA (IZO)	3,6400	-5,94%	3,8500	3,8500	3,6300	8 951	33 831	14.07.2025
IZOSTAL (IZS)	2,5500	0,00%	2,5600	2,5600	2,5200	9 672	24 553	14.07.2025
JRH	4,8400	-	-	-	-	-	-	14.07.2025
JSW	22,9400	-0,04%	22,7600	23,2000	22,7100	96 352	2 217 153	14.07.2025
JWWINVEST (JWW)	3,1000	2,65%	3,0200	3,1000	3,0200	1 670	5 126	14.07.2025
KCI	0,9000	0,45%	0,8980	0,9000	0,8860	12 927	11 576	14.07.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	14.07.2025
KERNEL (KER)	17,8800	1,94%	17,5600	17,8800	17,2200	15 318	271 369	14.07.2025
KETY (KTY)	891,5000	-0,67%	898,0000	898,5000	887,0000	6 667	5 941 141	14.07.2025
KGHM (KGH)	132,8000	0,04%	133,0000	135,2000	131,9000	729 981	97 631 755	14.07.2025
KGL	14,3000	-0,69%	14,4000	14,4000	14,3000	7	100	14.07.2025
KINOPOL (KPL)	15,8500	0,00%	15,8500	16,3500	15,8000	31 350	497 677	14.07.2025
KOGENERA (KGN)	59,9000	0,00%	60,0000	60,4000	58,6000	2 786	166 117	14.07.2025
KOMPAP (KMP)	27,2000	0,00%	27,2000	27,2000	27,0000	551	14 981	14.07.2025
KOMPUTRON (KOM)	5,5000	0,36%	5,4600	5,5000	5,2400	11 386	61 424	14.07.2025
KPPD (KPD)	31,0000	2,65%	30,2000	31,0000	30,2000	34	1 052	14.07.2025
KRAKCHEM (KCH)	0,9680	2,11%	0,9680	0,9680	0,9680	1 012	980	14.07.2025
KRKA (KRK)	850,0000	0,00%	850,0000	850,0000	848,0000	157	133 444	14.07.2025
KRUK (KRU)	395,0000	0,97%	391,0000	395,0000	388,2000	14 828	5 813 394	14.07.2025
KRVITAMIN (KVT)	9,9000	-1,98%	10,0000	10,0000	9,9000	47	466	14.07.2025
KSGAGRO (KSG)	2,9300	2,09%	2,8700	2,9700	2,7900	20 353	58 775	14.07.2025
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	14.07.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	14.07.2025
LARQ (LRQ)	1,7000	4,94%	1,7000	1,7000	1,7000	2	3	14.07.2025
LENA (LEN)	2,8100	0,00%	2,8100	2,8100	2,7800	2 463	6 864	14.07.2025
LENTEX (LTX)	7,5600	0,00%	7,5600	7,5600	7,5600	5 544	41 913	14.07.2025
LESS (LES)	0,2550	-0,78%	0,2570	0,2570	0,2550	221	57	14.07.2025
LIBET (LBT)	1,4200	1,43%	1,4150	1,4200	1,3800	6 683	9 385	14.07.2025
LOKUM (LKD)	21,6000	0,47%	21,5000	21,9000	21,5000	156	3 369	14.07.2025
Reklama
LPP	14 730,0000	0,99%	14 675,0000	14 755,0000	14 520,0000	2 592	37 983 440	14.07.2025	Reklama
LSISOFT (LSI)	23,6000	0,85%	23,6000	23,6000	23,6000	4	94	14.07.2025
LUBAWA (LBW)	8,8100	0,57%	8,8050	8,9100	8,7000	239 137	2 107 245	14.07.2025
MABION (MAB)	9,8000	0,00%	9,7800	9,9400	9,7600	10 071	99 195	14.07.2025
MAKARONPL (MAK)	20,0000	3,63%	19,3000	20,4500	19,2000	9 832	195 618	14.07.2025
MANGATA (MGT)	67,0000	0,00%	68,6000	70,8000	67,0000	109	7 411	14.07.2025
MANYDEV (MAN)	0,6340	-9,43%	0,6340	0,6340	0,6340	1 328	842	14.07.2025
MARVIPOL (MVP)	7,4800	1,91%	7,3200	7,4800	7,3200	5 195	38 246	14.07.2025
MAXCOM (MXC)	6,4000	-3,32%	6,6200	6,6200	6,3800	1 028	6 576	14.07.2025
MBANK (MBK)	770,0000	-0,10%	770,8000	771,2000	761,0000	13 933	10 691 934	14.07.2025
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	14.07.2025
MCI	28,3000	1,43%	28,0000	28,5000	28,0000	2 667	75 154	14.07.2025
MDIENERGIA (MDI)	1,0600	-4,93%	1,1150	1,1150	1,0600	7 914	8 545	14.07.2025
MEDICALG (MDG)	30,9000	4,39%	30,0000	31,9000	28,4000	84 572	2 596 883	14.07.2025
MEDINICE (ICE)	7,9800	0,76%	7,9100	8,0200	7,7500	6 938	55 039	14.07.2025
MEGARON (MEG)	6,3000	-	-	-	-	-	-	14.07.2025
MENNICA (MNC)	29,7000	3,48%	29,4000	29,8000	28,0000	6 885	200 708	14.07.2025
MERCATOR (MRC)	47,9000	0,21%	47,3500	48,6500	47,3500	2 665	127 938	14.07.2025
MERCOR (MCR)	25,6000	2,40%	25,3000	25,9000	25,3000	4 016	102 496	14.07.2025
MEXPOLSKA (MEX)	3,6200	-3,72%	3,6200	3,6200	3,6200	16	58	14.07.2025
MFO	36,0000	0,00%	36,2000	36,2000	35,2000	1 080	39 028	14.07.2025
MILKILAND (MLK)	1,9700	4,23%	1,9300	2,0200	1,9000	55 513	109 649	14.07.2025
MILLENNIUM (MIL)	13,6000	-0,73%	13,7000	13,7800	13,5600	581 996	7 940 826	14.07.2025
MIRACULUM (MIR)	0,8780	-0,23%	0,8800	0,8800	0,8640	143	124	14.07.2025
MIRBUD (MRB)	13,9900	-1,41%	14,1800	14,1800	13,9100	55 261	774 710	14.07.2025
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	82,0000	421	34 522	14.07.2025
MLSYSTEM (MLS)	17,4000	1,16%	17,2200	17,5600	17,2000	5 606	97 257	14.07.2025
MOBRUK (MBR)	296,5000	-0,50%	299,0000	300,0000	292,5000	5 839	1 730 483	14.07.2025
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	1 950	2 828	14.07.2025
MOL	32,2600	-0,06%	32,1000	32,4600	31,3000	2 070	66 626	14.07.2025
MOLECURE (MOC)	5,8200	2,11%	5,6500	5,9000	5,6000	63 914	365 096	14.07.2025
MONNARI (MON)	5,0000	0,60%	4,8800	5,0400	4,8800	13 670	68 405	14.07.2025
MOSTALPLC (MSP)	15,7000	0,00%	15,7000	15,7000	15,7000	153	2 402	14.07.2025
MOSTALWAR (MSW)	7,6200	-2,56%	7,8800	7,8800	7,6200	2 435	19 000	14.07.2025
MOSTALZAB (MSZ)	6,0800	1,67%	6,0000	6,1000	5,9500	46 666	282 985	14.07.2025
MOVIEGAME (MOV)	15,2400	1,46%	15,0000	15,2800	15,0000	992	15 022	14.07.2025
MURAPOL (MUR)	38,9000	-0,26%	39,0000	39,8000	38,9000	9 066	355 609	14.07.2025
MUZA (MZA)	13,1000	-2,24%	13,1000	13,1000	13,1000	573	7 506	14.07.2025
MWTRADE (MWT)	3,7400	7,47%	3,4600	3,7400	3,4600	3 918	14 099	14.07.2025
NANOGROUP (NNG)	2,6450	1,73%	2,6900	2,6900	2,5950	14 817	38 888	14.07.2025
NEUCA (NEU)	684,0000	0,15%	685,0000	685,0000	672,0000	3 963	2 685 916	14.07.2025
NEWAG (NWG)	70,8000	-0,14%	71,0000	71,0000	70,0000	4 507	317 933	14.07.2025
NEXITY (NXG)	1,9000	2,15%	1,8600	1,9000	1,8400	615	1 164	14.07.2025
NOCTILUCA (NCL)	106,0000	0,47%	105,0000	107,5000	103,0000	1 015	106 666	14.07.2025
NOVATURAS (NTU)	7,7600	0,00%	7,7600	7,7600	7,7600	49	380	14.07.2025
NOVAVISGR (NVG)	1,3860	1,46%	1,3660	1,3900	1,3300	35 101	47 599	14.07.2025
NOVITA (NVT)	95,8000	1,70%	94,8000	95,8000	94,8000	161	15 279	14.07.2025
NTCAPITAL (NTC)	0,6560	0,92%	0,6500	0,6600	0,6320	18 409	11 856	14.07.2025
NTTSYSTEM (NTT)	10,5000	0,96%	10,3000	10,7000	10,3000	11 692	121 644	14.07.2025
ODLEWNIE (ODL)	9,0600	0,22%	9,1600	9,1600	9,0400	739	6 715	14.07.2025
ONDE (OND)	9,9200	-0,40%	9,9600	10,0800	9,9100	5 644	56 216	14.07.2025
ONESANO (ONO)	0,9000	1,12%	0,8880	0,9180	0,8860	4 693	4 204	14.07.2025
OPONEO.PL (OPN)	93,0000	0,00%	93,4000	94,4000	92,2000	26 585	2 474 983	14.07.2025
OPTEAM (OPM)	3,8000	-0,52%	3,7400	3,8000	3,7000	3 274	12 247	14.07.2025
ORANGEPL (OPL)	8,9460	0,47%	8,9040	8,9480	8,8180	704 088	6 270 690	14.07.2025
ORCOGROUP (OPG)	4,7000	4,44%	4,2800	4,7000	4,2800	910	4 153	14.07.2025
ORZBIALY (OBL)	39,4000	5,35%	39,4000	39,4000	39,4000	142	5 595	14.07.2025
OTLOG (OTS)	15,1000	-0,26%	15,1400	15,1400	14,8400	1 922	28 818	14.07.2025
OTMUCHOW (OTM)	5,2800	2,33%	5,1600	5,2800	5,1600	52	269	14.07.2025
PAMAPOL (PMP)	2,6000	1,96%	2,5900	2,6500	2,5500	2 510	6 569	14.07.2025
PANOVA (NVA)	15,6500	0,00%	15,8000	15,8000	15,6500	19	299	14.07.2025
PASSUS (PAS)	57,2000	-1,38%	58,0000	58,0000	56,8000	1 759	100 694	14.07.2025
PATENTUS (PAT)	3,5600	2,89%	3,4900	3,5700	3,3600	11 802	40 869	14.07.2025
PBG	0,0180	-	-	-	-	-	-	14.07.2025
PBSFINANSE (PBF)	0,7500	15,38%	0,7000	0,7500	0,7000	7 818	5 677	14.07.2025
PCCEXOL (PCX)	2,6700	0,00%	2,6700	2,6700	2,6200	7 226	19 040	14.07.2025
PCCROKITA (PCR)	70,2000	2,33%	68,8000	70,2000	68,6000	3 047	211 456	14.07.2025
PCFGROUP (PCF)	5,1000	-0,39%	5,1200	5,2200	5,0700	24 245	124 386	14.07.2025
PEKABEX (PBX)	17,1500	-1,72%	17,4500	17,4500	16,5500	24 436	417 226	14.07.2025
PEKAO (PEO)	187,0000	1,11%	184,0500	187,0000	182,9000	512 549	95 259 832	14.07.2025
Reklama
PEPCO (PCO)	20,7900	-1,56%	21,1200	21,1200	20,5200	1 171 947	24 386 355	14.07.2025	Reklama
PEPEES (PPS)	0,9750	-2,50%	1,0100	1,0100	0,9750	6 867	6 891	14.07.2025
PGE	11,9250	1,19%	11,7350	11,9600	11,6550	1 691 974	20 061 153	14.07.2025
PGFGROUP (PGV)	0,6000	-1,64%	0,6200	0,6720	0,5580	392 851	239 151	14.07.2025
PHARMENA (PHR)	3,5400	1,14%	3,4900	3,5400	3,4400	1 352	4 722	14.07.2025
PHN	10,0000	0,00%	9,8800	10,0000	9,8800	1 401	13 971	14.07.2025
PHOTON (PEN)	3,2800	0,00%	3,3200	3,3200	3,2500	14 608	47 962	14.07.2025
PKNORLEN (PKN)	88,2000	1,43%	86,9000	88,2200	86,4000	3 171 589	278 366 708	14.07.2025
PKOBP (PKO)	78,1800	0,39%	77,8000	78,5000	77,3400	1 475 215	115 025 986	14.07.2025
PKPCARGO (PKP)	15,4600	-1,34%	15,6700	15,7600	15,4600	27 405	425 665	14.07.2025
PLAYWAY (PLW)	284,0000	-2,07%	290,0000	296,0000	284,0000	1 842	533 868	14.07.2025
PLAZACNTR (PLZ)	2,5100	2,45%	2,4500	2,5100	2,4500	5 851	14 435	14.07.2025
PMPG (PGM)	2,3500	-4,08%	2,4500	2,4500	2,2400	20 154	46 155	14.07.2025
POLENERGIA (PEP)	59,8000	0,34%	60,2000	60,8000	59,8000	1 857	111 845	14.07.2025
POLICE (PCE)	9,1400	-0,44%	9,1600	9,1600	9,0200	449	4 103	14.07.2025
POLIMEXMS (PXM)	4,5950	-0,65%	4,6250	4,6300	4,5500	255 093	1 168 230	14.07.2025
POLTREG (PTG)	32,6000	2,84%	32,9000	33,0000	32,0000	764	24 581	14.07.2025
POLWAX (PWX)	1,4800	1,02%	1,4700	1,4800	1,4600	8 262	12 148	14.07.2025
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4000	2 215	7 555	14.07.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	14.07.2025
PROCHEM (PRM)	22,4000	0,00%	22,4000	22,4000	22,4000	1	22	14.07.2025
PROJPRZEM (PJP)	16,8500	-0,88%	16,4000	16,8500	16,4000	338	5 694	14.07.2025
PROTEKTOR (PRT)	1,2200	0,83%	1,2300	1,2300	1,2200	10 109	12 395	14.07.2025
PTWP (PTW)	100,0000	-4,76%	105,0000	105,0000	99,0000	141	14 059	14.07.2025
PULAWY (ZAP)	52,2000	0,00%	51,0000	52,2000	51,0000	207	10 774	14.07.2025
PURE (PUR)	5,3700	15,48%	4,6500	5,8000	4,6000	218 689	1 183 885	14.07.2025
PZU	59,7400	-0,53%	60,0000	60,1000	59,5600	1 081 063	64 606 620	14.07.2025
QNATECHNO (QNA)	28,5000	1,42%	28,5000	28,5000	27,5000	575	16 241	14.07.2025
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	17	469	14.07.2025
QUERCUS (QRS)	11,0500	1,84%	10,8500	11,0500	10,8500	1 445	15 810	14.07.2025
RAEN (RAE)	0,3200	5,79%	0,3025	0,3200	0,3020	54 019	16 761	14.07.2025
RAFAKO (RFK)	0,1824	-2,04%	0,1894	0,1980	0,1812	5 077 270	961 552	14.07.2025
RAFAMET (RAF)	69,0000	-1,43%	70,0000	70,0000	65,5000	2 263	152 111	14.07.2025
RAINBOW (RBW)	128,5000	-0,70%	129,8000	130,0000	127,5000	40 215	5 174 952	14.07.2025
RANKPROGR (RNK)	4,1000	0,00%	4,1450	4,1450	4,0350	5 521	22 379	14.07.2025
RAWLPLUG (RWL)	16,0000	-2,74%	16,4500	16,4500	16,0000	854	13 729	14.07.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	14.07.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	14.07.2025
REINHOLD (RHD)	0,0580	-	-	-	-	-	-	14.07.2025
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	14.07.2025
RELPOL (RLP)	5,1800	-0,38%	5,1800	5,1800	5,1200	5 067	26 046	14.07.2025
REMAK (RMK)	13,2000	0,76%	13,2000	13,2000	13,2000	2	26	14.07.2025
RENDER (RND)	87,0000	-2,03%	88,8000	88,8000	85,0000	571	49 550	14.07.2025
ROPCZYCE (RPC)	27,1000	0,74%	27,1000	27,1000	26,9000	60	1 624	14.07.2025
RYVU (RVU)	31,6000	2,60%	30,9500	31,8000	30,5000	43 639	1 360 904	14.07.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	14.07.2025
SANOK (SNK)	22,5000	-1,32%	22,8000	22,8000	22,5000	681	15 366	14.07.2025
SANPL (SPL)	505,0000	0,32%	500,2000	507,6000	498,3000	32 414	16 327 429	14.07.2025
SANTANDER (SAN)	30,6000	0,00%	30,4800	30,6000	30,4800	86	2 628	14.07.2025
SANWIL (SNW)	1,2950	1,57%	1,2750	1,2950	1,2750	5 445	6 942	14.07.2025
SCPFL (SCP)	160,6000	-1,47%	163,0000	163,6000	159,0000	315	50 623	14.07.2025
SECOGROUP (SWG)	29,8000	-	-	-	-	-	-	14.07.2025
SEKO (SEK)	8,4000	0,00%	8,3600	8,4200	8,3400	9 330	78 298	14.07.2025
SELENAFM (SEL)	35,6000	-0,28%	35,7000	35,8000	35,2000	870	30 868	14.07.2025
SELVITA (SLV)	30,9000	8,42%	28,9000	30,9000	28,9000	167 345	5 019 909	14.07.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	14.07.2025
SFINKS (SFS)	0,4850	-2,02%	0,4950	0,4950	0,4620	114 468	54 976	14.07.2025
SHOPER (SHO)	49,4000	-0,80%	49,7000	50,6000	49,4000	10 570	526 803	14.07.2025
SILVAIR-REGS (SVRS)	6,0000	9,09%	5,9000	6,0000	5,7000	12 002	71 579	14.07.2025
SILVANO (SFG)	5,4000	-	-	-	-	-	-	14.07.2025
SIMFABRIC (SIM)	1,7280	-1,26%	1,7500	1,7500	1,6480	11 110	18 671	14.07.2025
SKARBIEC (SKH)	27,7000	-0,72%	27,9000	27,9000	27,5000	729	20 132	14.07.2025
SKYLINE (SKL)	1,5800	-	-	-	-	-	-	14.07.2025
SNIEZKA (SKA)	80,6000	-2,42%	82,6000	83,8000	80,6000	279	22 861	14.07.2025
SOHODEV (SHD)	0,4480	5,16%	0,4480	0,4480	0,4480	20 528	9 197	14.07.2025
SONEL (SON)	17,1000	0,29%	17,1500	17,4000	17,0000	852	14 593	14.07.2025
SOPHARMA (SPH)	15,3000	-	-	-	-	-	-	14.07.2025
SPYROSOFT (SPR)	596,0000	1,36%	588,0000	596,0000	582,0000	112	66 000	14.07.2025
STALEXP (STX)	3,2100	3,72%	3,0900	3,2100	3,0750	173 719	544 952	14.07.2025
STALPROD (STP)	251,0000	-0,40%	251,0000	253,0000	251,0000	86	21 645	14.07.2025
Reklama
STALPROFI (STF)	8,4800	-0,47%	8,5200	8,5600	8,4800	12 670	107 750	14.07.2025	Reklama
STAPORKOW (ZUK)	3,1200	-0,64%	3,1800	3,1800	3,0800	1 274	3 963	14.07.2025
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	14.07.2025
SUNEX (SNX)	7,3100	-2,66%	7,4600	7,5000	7,3100	5 781	42 795	14.07.2025
SYGNITY (SGN)	112,0000	-3,45%	116,0000	116,0000	109,5000	2 178	243 720	14.07.2025
SYNEKTIK (SNT)	201,0000	1,82%	196,5000	201,2000	195,4000	21 177	4 220 893	14.07.2025
TALEX (TLX)	20,6000	-0,96%	20,8000	20,8000	20,0000	18	369	14.07.2025
TARCZYNSKI (TAR)	121,0000	0,83%	120,5000	121,5000	120,0000	345	41 426	14.07.2025
TATRY (TMR)	90,0000	9,76%	90,0000	90,0000	90,0000	3	270	14.07.2025
TAURONPE (TPE)	8,8460	1,58%	8,7000	8,8740	8,5560	1 496 998	13 106 085	14.07.2025
TBULL (TBL)	4,2600	-	-	-	-	-	-	14.07.2025
TENDERHUT (THG)	6,3800	-1,54%	6,3800	6,3800	6,3800	2 201	14 042	14.07.2025
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	192	138	14.07.2025
TESGAS (TSG)	2,3800	2,59%	2,3900	2,3900	2,3600	770	1 838	14.07.2025
TEXT (TXT)	55,5000	0,91%	55,0000	56,3000	54,9500	95 626	5 296 328	14.07.2025
TORPOL (TOR)	37,0000	-0,40%	36,8500	37,2000	36,8000	7 177	265 242	14.07.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	14.07.2025
TOYA (TOA)	9,3000	1,53%	9,1000	9,3700	9,0000	83 470	772 992	14.07.2025
TRAKCJA (TRK)	2,1850	-1,58%	2,1750	2,2100	2,1500	69 415	150 554	14.07.2025
TRANSPOL (TRN)	4,3700	-0,68%	4,4200	4,4200	4,3100	902	3 914	14.07.2025
TRITON (TRI)	3,6600	-	-	-	-	-	-	14.07.2025
TSGAMES (TEN)	81,5000	-1,69%	82,9000	82,9000	81,5000	11 151	913 490	14.07.2025
ULMA (ULM)	60,5000	-0,82%	60,5000	60,5000	60,5000	82	4 961	14.07.2025
ULTGAMES (ULG)	12,4000	2,06%	12,2000	12,4500	12,1500	5 475	67 517	14.07.2025
UNFOLD (UNF)	1,0700	-4,46%	1,1200	1,1200	1,0700	1 210	1 295	14.07.2025
UNIBEP (UNI)	11,1000	0,00%	11,1000	11,2000	10,9500	4 834	53 517	14.07.2025
UNICREDIT (UCG)	245,1500	-3,88%	245,1500	245,1500	245,1500	7	1 716	14.07.2025
UNIMA (U2K)	8,0200	-1,96%	8,1400	8,1400	7,9600	14 515	116 833	14.07.2025
UNIMOT (UNT)	140,0000	-0,85%	141,0000	142,0000	140,0000	1 390	195 696	14.07.2025
URTESTE (URT)	49,6000	0,81%	49,6000	50,0000	49,6000	352	17 480	14.07.2025
VERCOM (VRC)	119,4000	-1,32%	120,4000	121,0000	117,4000	2 888	342 271	14.07.2025
VIGOPHOTN (VGO)	490,0000	-2,78%	504,0000	512,0000	482,0000	1 075	531 912	14.07.2025
VINDEXUS (VIN)	11,7000	-0,85%	11,7000	11,8000	11,6500	1 645	19 284	14.07.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	14.07.2025
VIVID (VVD)	0,5300	0,76%	0,5300	0,5340	0,5240	10 670	5 609	14.07.2025
VOTUM (VOT)	45,0000	0,78%	44,5500	45,2000	44,3000	27 671	1 240 998	14.07.2025
VOXEL (VOX)	175,0000	2,10%	171,8000	175,0000	171,8000	21 886	3 794 112	14.07.2025
VRG	3,8000	-0,26%	3,8000	3,8100	3,7800	536 942	2 040 354	14.07.2025
WARIMPEX (WXF)	2,7800	2,21%	2,7000	2,7800	2,6000	14 798	39 882	14.07.2025
WASKO (WAS)	1,7850	0,85%	1,7850	1,7900	1,7550	1 884	3 342	14.07.2025
WAWEL (WWL)	646,0000	0,31%	658,0000	670,0000	646,0000	14	9 264	14.07.2025
WIELTON (WLT)	6,3200	-0,16%	6,3300	6,4200	6,2400	125 851	793 612	14.07.2025
WIKANA (WIK)	6,9000	-1,43%	6,8500	7,0000	6,8500	1 369	9 392	14.07.2025
WINVEST (WIS)	0,2500	-21,88%	0,2520	0,2520	0,2500	77 248	19 378	14.07.2025
WIRTUALNA (WPL)	79,7000	-0,87%	80,4000	81,5000	79,7000	11 186	896 023	14.07.2025
WITTCHEN (WTN)	18,8800	0,32%	18,8200	19,0800	18,8000	9 235	174 836	14.07.2025
XPLUS (XPL)	3,5300	0,57%	3,5200	3,7800	3,5200	3 204	11 580	14.07.2025
XTPL (XTP)	75,1000	-3,72%	79,7000	81,2000	75,0000	1 618	124 510	14.07.2025
XTRADEBDM (XTB)	72,1000	0,31%	72,0000	72,3600	71,4000	162 845	11 730 937	14.07.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	14.07.2025
ZABKA (ZAB)	21,1900	2,62%	20,8000	21,2400	20,6200	1 532 099	32 274 756	14.07.2025
ZAMET (ZMT)	0,8440	0,48%	0,8480	0,8500	0,8340	14 359	12 018	14.07.2025
ZEPAK (ZEP)	24,4000	-1,41%	24,8000	24,8000	24,0500	43 215	1 047 458	14.07.2025
ZREMB (ZRE)	6,7000	2,29%	6,5500	6,9800	6,5500	38 163	256 778	14.07.2025
ZUE	10,0000	0,00%	9,9200	10,0000	9,8800	4 204	41 697	14.07.2025

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.