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	104 775,45	-1,18%	106 212,46	106 222,04	104 696,48	106 030,68	1 533 952 619	29.08.2025
WIG20	2 793,76	-1,22%	2 834,16	2 836,04	2 789,65	2 828,32	1 303 096 104	29.08.2025
WIG30	3 626,42	-1,24%	3 678,68	3 679,31	3 622,42	3 671,96	1 425 570 695	29.08.2025
mWIG40	7 784,50	-1,36%	7 897,05	7 898,28	7 765,02	7 891,86	182 430 615	29.08.2025
sWIG80	29 224,38	-0,55%	29 439,07	29 461,35	29 224,38	29 385,52	32 265 749	29.08.2025
WIG-BANKI	16 690,60	-2,45%	17 119,65	17 139,81	16 663,33	17 109,52	463 684 989	29.08.2025
WIG-BUDOW	8 128,75	-1,42%	8 260,89	8 280,84	8 128,75	8 245,78	29 065 087	29.08.2025
WIG-CHEMIA	7 826,31	-0,40%	7 927,07	7 933,78	7 808,09	7 858,02	2 790 901	29.08.2025
WIG-ENERG	4 286,33	-2,71%	4 409,62	4 426,08	4 251,55	4 405,94	61 363 281	29.08.2025
WIG-INFO	9 193,84	-1,98%	9 321,09	9 351,39	9 173,27	9 379,19	40 751 303	29.08.2025
WIG-MEDIA	6 572,32	1,17%	6 569,21	6 642,40	6 494,86	6 496,35	6 429 056	29.08.2025
WIG-NRCHOM	5 518,55	-0,98%	5 572,78	5 597,41	5 518,55	5 573,11	2 284 318	29.08.2025
WIG-PALIWA	9 154,59	-0,52%	9 251,01	9 272,90	9 089,59	9 202,60	165 387 380	29.08.2025
WIG-Poland	109 453,24	-1,18%	109 769,28	109 867,77	109 453,24	110 760,61	1 504 091 527	29.08.2025
WIG-SPOZYW	3 016,38	0,75%	2 974,40	3 024,15	2 974,40	2 993,89	710 207	29.08.2025
WIG20lev	533,93	-2,46%	549,56	550,29	532,34	547,38	1 303 096 104	29.08.2025
WIG20short	3 034,94	1,25%	2 992,13	3 039,30	2 990,13	2 997,48	1 303 096 104	29.08.2025
GPWB-B1Y3Y	1 273,15	-0,04%	1 273,39	1 273,39	1 273,15	1 273,71	-	29.08.2025
GPWB-B1Y4Y	1 276,39	-0,08%	1 276,80	1 276,80	1 276,39	1 277,47	-	29.08.2025
GPWB-B1Y5Y	1 280,35	-0,10%	1 280,72	1 280,72	1 280,35	1 281,63	-	29.08.2025
GPWB-B3Y5Y	1 290,49	-0,15%	1 290,96	1 290,96	1 290,49	1 292,37	-	29.08.2025
GPWB-B5Y	1 282,00	-0,25%	1 282,67	1 282,67	1 282,00	1 285,23	-	29.08.2025
GPWB-BWZ	1 283,88	-0,02%	1 283,79	1 283,88	1 283,79	1 284,11	-	29.08.2025
INNOVATOR	1 677,83	-1,47%	1 679,64	1 679,64	1 677,83	1 702,88	291 125 762	29.08.2025
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	182 430 615	29.08.2025
mWIG40TR	12 083,40	-1,36%	12 258,16	12 260,02	12 053,17	12 250,05	182 430 615	29.08.2025
mWIG40TRlv	18 403,40	-2,73%	18 943,24	18 948,99	18 310,01	18 920,57	182 430 615	29.08.2025
mWIG40TRsh	2 407,37	1,39%	2 373,50	2 413,23	2 373,13	2 374,47	182 430 615	29.08.2025
sWIG80dvp	721,09	0,00%	721,09	721,09	721,09	721,09	32 265 749	29.08.2025
sWIG80TR	45 307,83	-0,55%	45 640,67	45 675,21	45 307,83	45 557,65	32 265 749	29.08.2025
WIG140	2 030,94	-1,19%	2 059,06	2 059,26	2 029,44	2 055,46	1 517 792 468	29.08.2025
WIG20dvp	116,37	0,00%	116,37	116,37	116,37	116,37	1 303 096 104	29.08.2025
WIG20TR	6 127,65	-1,22%	6 216,94	6 220,39	6 118,63	6 203,45	1 303 096 104	29.08.2025
WIG20TRlev	5 118,93	-2,46%	5 270,00	5 275,83	5 103,67	5 247,83	1 303 096 104	29.08.2025
WIG20TRsht	2 778,88	1,25%	2 739,38	2 782,87	2 737,85	2 744,66	1 303 096 104	29.08.2025
WIG30TR	7 774,69	-1,24%	7 886,72	7 888,07	7 766,10	7 872,32	1 425 570 695	29.08.2025
WIG-CEE	2 496,85	-0,60%	2 504,09	2 504,09	2 496,85	2 511,86	3 377 954	29.08.2025
WIGdiv	2 351,50	-0,85%	2 367,38	2 373,31	2 351,50	2 371,68	272 498 631	29.08.2025
WIGdivplus	2 177,12	-0,77%	2 197,14	2 202,70	2 175,97	2 194,05	689 018 758	29.08.2025
WIG.GAMES	17 897,72	0,14%	18 060,97	18 088,99	17 619,98	17 872,97	88 578 503	29.08.2025
WIG-GORNIC	4 244,28	-0,04%	4 296,01	4 296,01	4 219,82	4 245,77	90 386 165	29.08.2025
WIG-GRY	21 636,95	-0,89%	22 068,63	22 068,63	21 260,67	21 831,59	91 264 011	29.08.2025
WIGind	17 186,44	-0,66%	17 346,76	17 381,15	17 167,96	17 300,35	27 007 751	29.08.2025
WIG-LEKI	3 311,73	0,15%	3 317,42	3 320,05	3 274,04	3 306,73	1 042 781	29.08.2025
WIGmed	19 208,69	-0,06%	19 160,11	19 244,27	19 008,08	19 220,16	15 698 014	29.08.2025
WIG-MOTO	8 654,28	1,37%	8 589,75	8 659,73	8 471,26	8 536,98	2 559 956	29.08.2025
WIG.MS-BAS	16 898,09	-1,75%	17 344,10	17 344,10	16 760,34	17 198,72	148 436 403	29.08.2025
WIG.MS-ECM	8 579,67	-0,42%	8 603,23	8 653,03	8 537,15	8 615,54	193 231 321	29.08.2025
WIG.MS-FIN	19 369,47	-2,14%	19 810,80	19 840,58	19 309,25	19 792,56	535 823 388	29.08.2025
WIG-ODZIEZ	11 814,27	-0,08%	11 837,84	11 938,62	11 767,66	11 823,72	97 088 046	29.08.2025
WIGtechTR	17 715,38	-1,10%	17 881,01	17 894,86	17 683,48	17 912,04	162 016 115	29.08.2025
WIG-Ukrain	571,30	-0,63%	580,03	580,03	571,30	574,95	709 265	29.08.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4800	0,81%	2,4600	2,4800	2,4000	2 683	6 485	29.08.2025	Reklama
08OCTAVA (08N)	0,7400	-0,67%	0,7400	0,7400	0,7400	1	1	29.08.2025
11BIT (11B)	185,2000	1,42%	187,0000	190,3000	183,7000	14 928	2 780 389	29.08.2025
3RGAMES (3RG)	0,8060	-1,71%	0,8100	0,8260	0,8000	49 271	39 862	29.08.2025
4MASS (4MS)	4,9950	-0,70%	5,0200	5,0200	4,9400	13 661	68 161	29.08.2025
ABPL (ABE)	99,6000	1,74%	98,1000	100,4000	95,9000	5 647	560 358	29.08.2025
ACAUTOGAZ (ACG)	25,6000	0,00%	25,6000	25,8000	25,5000	1 158	29 712	29.08.2025
ACTION (ACT)	26,0000	0,19%	26,2000	26,3000	25,9500	2 260	59 087	29.08.2025
ADIUVO (ADV)	0,8120	1,00%	0,8040	0,8160	0,7800	29 727	23 676	29.08.2025
AGORA (AGO)	8,9600	-0,88%	9,0200	9,0200	8,9200	4 526	40 539	29.08.2025
AGROTON (AGT)	6,2200	1,97%	6,1200	6,2400	6,1000	1 284	7 944	29.08.2025
AIGAMES (ALG)	1,1950	-6,64%	1,2100	1,2900	1,1050	305 474	360 769	29.08.2025
AILLERON (ALL)	18,6000	-1,06%	18,8800	18,8800	18,5800	3 895	73 161	29.08.2025
AIRWAY (AWM)	0,3745	-4,10%	0,3845	0,3905	0,3600	685 664	258 481	29.08.2025
ALIOR (ALR)	103,7000	-3,22%	106,4500	107,5000	103,3000	233 318	24 338 831	29.08.2025
ALLEGRO (ALE)	36,5150	-0,88%	36,6050	37,0450	36,3400	1 813 022	66 299 709	29.08.2025
ALTA (AAT)	1,9900	3,38%	1,9150	1,9900	1,8700	9 069	17 620	29.08.2025
ALTUSTFI (ALI)	1,9200	-4,00%	1,9200	1,9200	1,9200	340	653	29.08.2025
AMBRA (AMB)	20,0000	0,00%	20,0000	20,0500	19,8000	3 872	77 337	29.08.2025
AMICA (AMC)	54,6000	0,18%	54,2000	55,4000	54,2000	2 008	109 949	29.08.2025
AMPLI (APL)	0,9900	-	-	-	-	-	-	29.08.2025
AMREST (EAT)	14,5200	-1,49%	14,7400	14,7400	14,4200	26 943	391 831	29.08.2025
ANSWEAR (ANR)	28,5000	-1,04%	29,0500	29,4500	28,3000	15 525	444 673	29.08.2025
APATOR (APT)	20,4000	-1,69%	20,8000	21,0000	20,4000	39 005	801 731	29.08.2025
APLISENS (APN)	18,5500	-1,07%	18,7500	18,7500	17,5500	2 136	38 260	29.08.2025
APSENERGY (APE)	2,9500	0,00%	2,9500	2,9500	2,8500	280	821	29.08.2025
ARCHICOM (ARH)	47,0000	-1,47%	48,6000	48,6000	47,0000	9 850	463 236	29.08.2025
ARCTIC (ATC)	9,4100	-0,95%	9,5500	9,5500	9,4100	35 519	335 418	29.08.2025
ARLEN (ARL)	42,9900	-0,49%	43,4500	43,4500	42,7000	4 178	179 359	29.08.2025
ARTIFEX (ART)	15,0000	0,40%	14,9600	15,0000	14,8000	1 243	18 640	29.08.2025
ASBIS (ASB)	26,8400	-0,67%	27,1800	27,2800	26,7200	41 726	1 125 356	29.08.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	29.08.2025
ASSECOBS (ABS)	82,0000	-1,20%	83,0000	84,6000	81,0000	1 500	123 629	29.08.2025
ASSECOPOL (ACP)	188,9000	-2,43%	193,3000	193,5000	187,0000	110 594	20 861 373	29.08.2025
ASSECOSEE (ASE)	66,4000	-1,48%	66,6000	67,4000	65,6000	4 971	330 627	29.08.2025
ASTARTA (AST)	49,8000	-0,20%	49,2000	50,2000	48,1500	2 154	105 845	29.08.2025
ATAL (1AT)	58,3000	-1,19%	59,0000	59,9000	58,3000	1 025	60 613	29.08.2025
ATENDE (ATD)	3,3200	-0,30%	3,3300	3,3300	3,2900	7 817	25 730	29.08.2025
ATLANTAPL (ATP)	16,2000	-1,82%	16,2000	16,2000	16,2000	291	4 714	29.08.2025
ATLANTIS (ATS)	2,1100	0,96%	2,1200	2,1200	2,0500	255	526	29.08.2025
ATMGRUPA (ATG)	3,8500	-0,26%	3,8800	3,8900	3,8400	1 567	6 056	29.08.2025
ATREM (ATR)	41,1000	-4,42%	43,3000	43,8000	40,6000	18 635	775 160	29.08.2025
AUTOPARTN (APR)	20,1500	0,75%	20,0000	20,3000	19,8800	69 402	1 393 862	29.08.2025
BBIDEV (BBD)	5,2000	0,00%	5,2500	5,2500	5,2000	4	21	29.08.2025
BENEFIT (BFT)	3 260,0000	2,35%	3 185,0000	3 270,0000	3 175,0000	5 141	16 670 080	29.08.2025
BEST (BST)	25,0000	-	-	-	-	-	-	29.08.2025
BETACOM (BCM)	4,9400	-8,52%	5,1500	5,1500	4,9400	28 775	146 206	29.08.2025
BIGCHEESE (BCS)	13,4200	-1,32%	13,4000	13,6600	13,4000	666	9 012	29.08.2025
BIOCELTIX (BCX)	105,0000	3,35%	102,8000	106,8000	101,2000	3 403	356 532	29.08.2025
BIOMAXIMA (BMX)	13,0000	1,56%	13,0000	13,2000	12,8000	1 393	18 058	29.08.2025
BIOMEDLUB (BML)	4,8600	1,25%	4,8500	4,8850	4,7150	25 700	123 255	29.08.2025
BIOPLANET (BIP)	16,7000	-	-	-	-	-	-	29.08.2025
BIOTON (BIO)	4,1500	-0,48%	4,1100	4,1500	4,1100	18 461	76 041	29.08.2025
BLOOBER (BLO)	26,9000	-0,37%	27,2000	27,5000	26,8000	16 997	459 748	29.08.2025
BNPPPL (BNP)	107,5000	-2,27%	110,0000	110,5000	106,5000	3 706	397 815	29.08.2025
BOGDANKA (LWB)	22,9500	0,00%	22,9000	23,0500	22,7000	12 455	283 854	29.08.2025
BOOMBIT (BBT)	6,6000	-0,60%	6,6400	6,7600	6,6000	573	3 800	29.08.2025
BORYSZEW (BRS)	5,7000	-3,06%	5,9200	5,9200	5,7000	77 499	445 057	29.08.2025
BOS	11,6800	-1,85%	11,9000	11,9000	11,5400	7 235	84 500	29.08.2025
BOWIM (BOW)	4,4400	-0,45%	4,4700	4,4800	4,4000	8 364	37 025	29.08.2025
BRAND24 (B24)	54,8000	0,00%	54,8000	54,8000	54,0000	157	8 484	29.08.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	29.08.2025
BUDIMEX (BDX)	532,6000	-1,33%	540,0000	544,0000	532,6000	42 711	22 900 585	29.08.2025
BUMECH (BMC)	16,8000	12,15%	14,8800	17,4600	14,8000	329 988	5 489 750	29.08.2025
CAPITAL (CPA)	0,1800	0,00%	0,1800	0,1800	0,1800	8 007	1 441	29.08.2025
CAPITEA (CAP)	0,4390	-0,11%	0,4390	0,4470	0,4340	135 844	59 523	29.08.2025
CAPTORTX (CTX)	41,1000	0,24%	40,6000	41,2000	40,0000	1 161	46 935	29.08.2025
CASPAR (CSR)	4,1000	2,50%	4,0800	4,1000	4,0000	2 313	9 252	29.08.2025
CAVATINA (CAV)	13,0000	0,00%	13,1000	13,1000	13,0000	1 549	20 140	29.08.2025
CCC	166,9000	-1,24%	169,7500	169,8000	166,6500	276 397	46 428 917	29.08.2025
Reklama
CCENERGY (CCE)	0,2860	-	-	-	-	-	-	29.08.2025	Reklama
CDPROJEKT (CDR)	252,0000	-1,10%	257,7000	258,2000	246,2000	325 699	81 966 128	29.08.2025
CDRL (CDL)	9,9000	0,51%	9,8500	9,9000	9,8500	177	1 745	29.08.2025
CELTIC (CPD)	6,4000	8,84%	6,0000	6,4200	5,5000	11 567	69 440	29.08.2025
CEZ	226,6000	-1,13%	228,2000	228,6000	225,8000	358	81 096	29.08.2025
CFI	0,1630	-0,61%	0,1630	0,1630	0,1630	312	51	29.08.2025
CIGAMES (CIG)	3,0150	3,25%	2,9200	3,0900	2,8600	920 949	2 768 034	29.08.2025
CITYSERV (CTS)	5,7500	-	-	-	-	-	-	29.08.2025
CLNPHARMA (CLN)	22,9000	0,00%	22,9000	22,9000	22,6000	12 703	288 053	29.08.2025
CLOUD (CLD)	49,3000	0,61%	49,3000	49,3000	49,3000	1	49	29.08.2025
COALENERG (CLE)	2,7200	-0,73%	2,7500	2,7600	2,6300	106 775	288 126	29.08.2025
COGNOR (COG)	6,6250	-0,67%	6,6500	6,7100	6,5000	16 935	111 304	29.08.2025
COLUMBUS (CLC)	6,6200	-0,90%	6,6400	6,6600	6,4800	35 966	235 748	29.08.2025
COMP (CMP)	264,0000	0,00%	263,0000	267,0000	262,0000	336	88 723	29.08.2025
COMPERIA (CPL)	4,9200	2,50%	4,9200	4,9200	4,9200	14	69	29.08.2025
COMPREMUM (CPR)	0,8220	4,31%	0,7880	0,8220	0,7600	14 268	11 060	29.08.2025
CORMAY (CRM)	0,5000	-1,19%	0,5060	0,5060	0,5000	5 176	2 590	29.08.2025
CPIEUROPE (CPI)	80,0000	-0,12%	80,0000	80,0000	80,0000	6	480	29.08.2025
CREEPYJAR (CRJ)	459,0000	-1,71%	470,0000	470,0000	453,0000	277	127 318	29.08.2025
CREOTECH (CRI)	287,0000	0,00%	286,5000	289,0000	282,0000	3 206	911 142	29.08.2025
CYBERFLKS (CBF)	173,0000	-1,70%	176,0000	178,8000	172,4000	4 765	833 204	29.08.2025
CYFRPLSAT (CPS)	14,3000	-1,07%	14,5000	14,5000	14,2250	1 113 401	15 981 476	29.08.2025
CZTOREBKA (CZT)	0,4500	-	-	-	-	-	-	29.08.2025
DADELO (DAD)	52,0000	3,59%	51,0000	53,0000	50,0000	18 801	983 649	29.08.2025
DATAWALK (DAT)	99,0000	0,20%	98,6100	103,0000	98,6100	7 699	774 106	29.08.2025
DBENERGY (DBE)	10,6500	-3,18%	10,3500	10,7500	10,2000	1 900	19 707	29.08.2025
DEBICA (DBC)	83,5000	-0,36%	83,5000	83,8000	83,4000	1 177	98 327	29.08.2025
DECORA (DCR)	71,0000	-2,74%	73,0000	74,0000	70,0000	2 146	153 498	29.08.2025
DEKPOL (DEK)	72,8000	-1,62%	74,0000	74,6000	70,6000	1 018	73 768	29.08.2025
DELKO (DEL)	6,6400	-0,60%	6,7000	6,7000	6,6400	3 210	21 418	29.08.2025
DEVELIA (DVL)	8,3000	-0,12%	8,3000	8,3800	8,2100	79 455	658 052	29.08.2025
DGA	19,4000	3,74%	18,7500	19,4000	18,7500	526	10 199	29.08.2025
DIAG (DIA)	202,5000	-0,64%	205,9000	205,9000	201,7000	22 921	4 651 677	29.08.2025
DIGITANET (DIG)	96,0000	0,52%	95,5000	96,0000	86,1000	8 652	796 430	29.08.2025
DIGITREE (DTR)	11,8000	-	-	-	-	-	-	29.08.2025
DINOPL (DNP)	45,4300	0,73%	45,3300	45,8200	44,9500	1 820 081	82 589 338	29.08.2025
DMGROUP (DMG)	3,6700	-0,27%	3,6800	3,6800	3,6200	2 750	10 057	29.08.2025
DOMDEV (DOM)	242,5000	-2,22%	248,0000	251,0000	242,5000	1 795	441 987	29.08.2025
DRAGOENT (DGE)	20,6000	5,64%	19,5000	20,6000	19,5000	468	9 386	29.08.2025
ECBSA (ECB)	29,7500	0,85%	29,2000	29,9000	29,1500	895	26 233	29.08.2025
ECHO (ECH)	5,6000	0,00%	5,6200	5,6600	5,5200	14 089	78 989	29.08.2025
EDINVEST (EDI)	6,6000	0,00%	6,6000	6,6000	6,3200	341	2 219	29.08.2025
EFEKT (EFK)	5,0000	0,00%	5,0000	5,0000	5,0000	50	250	29.08.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	29.08.2025
ELEKTROTI (ELT)	52,4000	-1,87%	53,7000	53,8000	51,7000	13 741	718 819	29.08.2025
ELKOP (EKP)	2,3300	-2,10%	2,4400	2,4400	2,3200	47 900	112 153	29.08.2025
ENAP (ENP)	2,8200	-	-	-	-	-	-	29.08.2025
ENEA (ENA)	18,3300	-0,92%	18,9400	18,9400	18,0400	234 069	4 295 322	29.08.2025
ENELMED (ENE)	17,4000	1,16%	17,2000	17,4000	16,9000	515	8 834	29.08.2025
ENERGA (ENG)	13,7600	-2,41%	14,0000	14,0200	13,6200	32 579	448 992	29.08.2025
ENERGOINS (ENI)	2,1600	-0,46%	2,1200	2,1700	2,1100	13 496	28 635	29.08.2025
ENTER (ENT)	51,0000	-0,97%	51,5000	52,1000	50,8000	13 633	698 755	29.08.2025
EQUNICO (EQU)	0,9020	-4,25%	0,9120	0,9500	0,8940	55 409	50 793	29.08.2025
ERBUD (ERB)	32,5500	-6,47%	34,8000	34,8000	32,3500	12 456	410 830	29.08.2025
ERG	47,0000	-	-	-	-	-	-	29.08.2025
ESOTIQ (EAH)	38,1000	-0,78%	38,7000	38,7000	37,5000	3 947	149 773	29.08.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	29.08.2025
EUCO (EUC)	2,9300	-5,79%	3,1100	3,1600	2,9000	159 921	473 822	29.08.2025
EUROCASH (EUR)	8,0000	-0,37%	7,9000	8,1350	7,9000	131 587	1 054 802	29.08.2025
EUROHOLD (EHG)	2,6200	-6,43%	2,8000	2,8000	2,5400	6 438	17 065	29.08.2025
EUROTEL (ETL)	22,5000	-1,32%	22,7000	23,0000	22,5000	888	20 124	29.08.2025
FABRITY (FAB)	26,9000	-0,37%	26,9000	26,9000	26,7000	254	6 812	29.08.2025
FASING (FSG)	12,8000	-1,54%	12,9000	12,9000	12,8000	66	846	29.08.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	29.08.2025
FEERUM (FEE)	13,3500	1,14%	13,2000	13,3500	12,7500	1 524	19 712	29.08.2025
FERRO (FRO)	38,5000	0,26%	38,5000	38,6000	38,1000	7 206	277 081	29.08.2025
FMG	105,5000	-	-	-	-	-	-	29.08.2025
FON	0,6400	-	-	-	-	-	-	29.08.2025
FORTE SA (FTE)	29,8000	0,34%	29,8000	30,0000	28,8000	1 397	41 023	29.08.2025
GAMEOPS (GOP)	16,3000	1,62%	15,9000	16,3000	15,9000	308	4 973	29.08.2025
Reklama
GAMFACTOR (GIF)	6,4800	0,00%	6,5000	6,5600	6,3800	1 435	9 348	29.08.2025	Reklama
GENOMTEC (GMT)	6,4100	3,39%	6,2700	6,4200	6,2400	22 082	139 281	29.08.2025
GETIN (GTN)	0,5130	0,00%	0,5120	0,5180	0,5110	165 379	84 861	29.08.2025
GIGROUP (GIG)	2,0500	-	-	-	-	-	-	29.08.2025
GOBARTO (GOB)	23,6000	-3,28%	23,6000	24,0000	23,6000	358	8 449	29.08.2025
GPW	58,4000	-1,02%	59,0000	59,9500	57,8500	45 949	2 695 766	29.08.2025
GREENX (GRX)	1,7620	-0,90%	1,7860	1,8000	1,7500	158 301	279 683	29.08.2025
GRENEVIA (GEA)	2,5500	-1,16%	2,6000	2,6000	2,4900	142 839	363 545	29.08.2025
GRODNO (GRN)	11,3000	-0,44%	11,5000	11,6000	11,3000	3 767	43 001	29.08.2025
GRUPAAZOTY (ATT)	18,2400	-0,33%	18,5400	18,5600	18,1700	146 712	2 684 512	29.08.2025
GRUPRACUJ (GPP)	64,1000	-1,84%	66,8000	66,8000	63,3000	8 413	543 932	29.08.2025
GTC	4,2200	-1,86%	4,2800	4,2800	4,1500	11 453	48 263	29.08.2025
HANDLOWY (BHW)	103,0000	-1,72%	104,8000	105,6000	103,0000	27 555	2 855 355	29.08.2025
HARPER (HRP)	6,5600	1,86%	6,5400	6,5600	6,4400	966	6 295	29.08.2025
HELIO (HEL)	28,6000	-0,35%	28,5000	29,0000	28,5000	746	21 482	29.08.2025
HERKULES (HRS)	1,3600	-1,81%	1,3900	1,4250	1,3200	100 214	136 264	29.08.2025
HUUUGE-S144 (HUGE)	20,7000	0,98%	20,6000	20,7000	20,2500	21 859	448 302	29.08.2025
HYDROTOR (HDR)	19,1500	-1,54%	19,4500	19,4500	19,0500	173	3 339	29.08.2025
IALBGR (IAG)	0,2700	8,87%	0,2700	0,2700	0,2700	1 150	311	29.08.2025
IBSM (IBS)	65,8000	1,54%	64,8000	65,8000	63,4000	129	8 378	29.08.2025
IDMPL (IDM)	0,5650	-3,42%	0,5700	0,5700	0,5650	1 053	600	29.08.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	29.08.2025
IFIRMA (IFI)	32,0000	0,00%	32,0000	32,0000	31,0000	1 829	57 413	29.08.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	29.08.2025
IMCOMPANY (IMC)	27,7000	-1,42%	27,3000	29,4000	27,3000	4 805	136 593	29.08.2025
IMMOBILE (GKI)	3,0000	-3,23%	3,1000	3,1900	2,9200	23 577	70 967	29.08.2025
IMPERIO (IMP)	1,3300	-0,75%	1,3400	1,3400	1,3300	12 496	16 730	29.08.2025
IMS	3,3600	1,82%	3,3100	3,4300	3,3100	11 702	39 478	29.08.2025
INC	1,8200	1,11%	1,8850	1,8850	1,7550	23 325	41 454	29.08.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	29.08.2025
INGBSK (ING)	305,0000	-3,63%	315,0000	318,5000	305,0000	9 627	2 979 572	29.08.2025
INPRO (INP)	7,2000	2,13%	7,2000	7,2000	7,2000	2	14	29.08.2025
INSTALKRK (INK)	37,5000	-4,82%	39,1000	39,1000	36,7000	2 241	83 953	29.08.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	29.08.2025
INTERBUD (ITB)	2,2600	-	-	-	-	-	-	29.08.2025
INTERCARS (CAR)	582,0000	1,75%	578,0000	583,0000	565,0000	1 894	1 086 930	29.08.2025
INTERSPPL (IPO)	0,6100	-3,17%	0,6300	0,6440	0,6100	86 492	53 688	29.08.2025
INTROL (INL)	7,6600	-0,26%	7,6400	7,7200	7,5400	634	4 857	29.08.2025
IPOPEMA (IPE)	3,0300	0,00%	3,0300	3,0300	3,0300	160	485	29.08.2025
IZOBLOK (IZB)	27,4000	0,00%	27,4000	27,4000	27,4000	40	1 096	29.08.2025
IZOLACJA (IZO)	3,7400	3,31%	3,7400	3,7400	3,6100	168	627	29.08.2025
IZOSTAL (IZS)	2,8000	0,36%	2,8200	2,8500	2,7900	4 847	13 681	29.08.2025
JRH	4,9000	0,00%	4,9000	4,9000	4,9000	680	3 332	29.08.2025
JSW	22,6400	-0,35%	22,7200	22,9000	22,3300	235 809	5 326 411	29.08.2025
JWWINVEST (JWW)	3,1500	-3,08%	3,2500	3,2500	3,1500	957	3 080	29.08.2025
KCI	0,9040	-0,22%	0,8920	0,9060	0,8900	6 561	5 853	29.08.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	29.08.2025
KERNEL (KER)	19,3000	1,15%	19,1800	19,5400	19,0200	8 018	153 854	29.08.2025
KETY (KTY)	922,0000	0,22%	926,5000	934,0000	921,0000	12 857	11 896 842	29.08.2025
KGHM (KGH)	128,0000	0,00%	128,9000	129,6000	127,2500	658 355	84 208 091	29.08.2025
KGL	13,4000	3,88%	12,8000	13,4000	12,8000	408	5 345	29.08.2025
KINOPOL (KPL)	18,0000	-1,37%	18,2500	18,2500	17,9000	2 619	47 242	29.08.2025
KOGENERA (KGN)	58,8000	-0,17%	59,0000	59,0000	56,8000	2 480	142 681	29.08.2025
KOMPAP (KMP)	24,4000	-	-	-	-	-	-	29.08.2025
KOMPUTRON (KOM)	5,5800	0,00%	5,5800	5,6000	5,5200	2 858	15 919	29.08.2025
KPPD (KPD)	28,8000	0,00%	28,8000	28,8000	28,8000	10	288	29.08.2025
KRAKCHEM (KCH)	0,7860	-	-	-	-	-	-	29.08.2025
KRKA (KRK)	854,0000	0,47%	846,0000	854,0000	844,0000	399	338 406	29.08.2025
KRUK (KRU)	454,7000	0,26%	453,5000	461,0000	450,0000	64 778	29 607 059	29.08.2025
KRVITAMIN (KVT)	9,6000	-1,84%	9,7800	9,7800	9,6000	2 097	20 149	29.08.2025
KSGAGRO (KSG)	4,0200	0,00%	3,9500	4,0300	3,9500	13 335	53 172	29.08.2025
LARQ (LRQ)	1,6600	-0,60%	1,7500	1,7500	1,6600	3 354	5 605	29.08.2025
LENA (LEN)	2,7800	0,00%	2,8200	2,8200	2,7500	7 942	21 999	29.08.2025
LENTEX (LTX)	7,7600	0,00%	7,7600	7,7600	7,7600	50	388	29.08.2025
LESS (LES)	0,2440	0,00%	0,2440	0,2440	0,2350	34 178	8 181	29.08.2025
LIBET (LBT)	1,5600	-2,80%	1,6300	1,6300	1,5600	26	41	29.08.2025
LOKUM (LKD)	22,5000	-1,75%	22,5000	22,5000	22,4000	541	12 168	29.08.2025
LPP	17 250,0000	0,41%	17 150,0000	17 435,0000	17 130,0000	2 829	48 840 765	29.08.2025
LSISOFT (LSI)	27,0000	-12,34%	29,8000	29,8000	27,0000	9 559	265 452	29.08.2025
LUBAWA (LBW)	8,8800	0,85%	8,8100	8,9300	8,7400	117 377	1 038 276	29.08.2025
Reklama
MABION (MAB)	9,3000	0,00%	9,3100	9,4200	9,0200	22 877	210 743	29.08.2025	Reklama
MAKARONPL (MAK)	19,0000	-0,11%	19,0400	19,0400	18,8800	2 300	43 659	29.08.2025
MANGATA (MGT)	65,8000	-0,60%	66,2000	66,2000	65,8000	49	3 233	29.08.2025
MANYDEV (MAN)	0,6940	-	-	-	-	-	-	29.08.2025
MARVIPOL (MVP)	8,1400	-1,45%	8,1400	8,2400	8,1400	11 393	93 201	29.08.2025
MAXCOM (MXC)	5,9600	-0,67%	6,0200	6,0200	5,8000	1 163	6 759	29.08.2025
MBANK (MBK)	878,2000	-2,64%	902,0000	913,0000	863,8000	40 564	35 853 412	29.08.2025
MBWS (MBW)	12,5000	-0,79%	12,5000	12,5000	12,5000	2	25	29.08.2025
MCI	30,4000	1,00%	30,6000	30,6000	29,8000	279	8 466	29.08.2025
MDIENERGIA (MDI)	1,0350	-2,36%	1,0600	1,0600	1,0350	1 099	1 154	29.08.2025
MEDICALG (MDG)	36,7000	1,38%	36,0000	38,3000	34,5000	42 708	1 571 881	29.08.2025
MEDINICE (ICE)	10,9400	5,19%	10,5400	10,9400	10,4000	46 591	496 238	29.08.2025
MEGARON (MEG)	6,3000	-	-	-	-	-	-	29.08.2025
MENNICA (MNC)	31,2000	1,30%	31,0000	31,5000	30,6000	476	14 857	29.08.2025
MERCATOR (MRC)	44,2000	-0,56%	44,4500	44,9500	44,2000	1 304	58 019	29.08.2025
MERCOR (MCR)	24,9000	0,00%	24,8000	24,9000	24,8000	6	149	29.08.2025
MEXPOLSKA (MEX)	3,5100	0,00%	3,5100	3,5100	3,5100	2	7	29.08.2025
MFO	35,9000	-0,83%	36,1000	36,1000	35,1000	429	15 171	29.08.2025
MILKILAND (MLK)	2,0500	-0,49%	2,0200	2,1400	2,0100	56 928	117 585	29.08.2025
MILLENNIUM (MIL)	14,0900	-2,69%	14,4000	14,5200	14,0200	572 052	8 078 185	29.08.2025
MIRACULUM (MIR)	0,8800	0,00%	0,8800	0,8800	0,8800	10	9	29.08.2025
MIRBUD (MRB)	14,4400	-3,09%	14,9500	14,9900	14,4000	118 472	1 730 316	29.08.2025
MLPGROUP (MLG)	78,0000	-2,50%	80,0000	80,0000	78,0000	57	4 452	29.08.2025
MLSYSTEM (MLS)	15,4200	-0,52%	15,3600	15,5800	15,3600	3 814	59 139	29.08.2025
MOBRUK (MBR)	287,5000	-0,86%	292,5000	293,0000	286,0000	3 207	925 266	29.08.2025
MOJ	1,4300	0,00%	1,3600	1,4300	1,3500	3 515	4 766	29.08.2025
MOL	31,5400	-1,07%	31,7800	31,8600	31,5400	70 960	2 238 468	29.08.2025
MOLECURE (MOC)	7,6200	-1,93%	7,7700	7,7700	7,3100	23 094	173 981	29.08.2025
MONNARI (MON)	4,9300	-1,00%	4,9800	4,9800	4,8000	7 622	37 036	29.08.2025
MOSTALPLC (MSP)	13,9000	-2,11%	14,2000	14,2000	12,9000	1 325	18 168	29.08.2025
MOSTALWAR (MSW)	7,0000	0,00%	6,9000	7,0000	6,9000	1 244	8 635	29.08.2025
MOSTALZAB (MSZ)	6,2900	-1,41%	6,3800	6,3800	6,2200	31 239	195 797	29.08.2025
MOVIEGAME (MOV)	13,5400	0,45%	13,4400	13,6800	13,3600	572	7 724	29.08.2025
MURAPOL (MUR)	38,6500	-0,26%	38,9500	39,4000	38,6500	2 391	92 986	29.08.2025
MUZA (MZA)	12,1500	0,00%	12,2000	12,2000	12,1500	582	7 086	29.08.2025
MWTRADE (MWT)	3,8400	0,52%	4,2000	4,2600	3,8400	6 010	24 212	29.08.2025
NANOGROUP (NNG)	2,8250	-1,91%	2,8200	2,8700	2,7650	12 108	33 942	29.08.2025
NEUCA (NEU)	649,0000	-1,52%	659,0000	660,0000	648,0000	713	464 471	29.08.2025
NEWAG (NWG)	76,0000	-3,18%	78,5000	78,5000	75,7000	5 353	409 710	29.08.2025
NEXITY (NXG)	1,9500	-13,72%	1,9500	1,9500	1,9500	5 338	10 409	29.08.2025
NOCTILUCA (NCL)	101,0000	0,00%	102,0000	102,0000	99,6000	549	55 472	29.08.2025
NOVATURAS (NTU)	6,8600	-	-	-	-	-	-	29.08.2025
NOVAVISGR (NVG)	1,2680	-1,71%	1,2940	1,2940	1,2600	20 062	25 464	29.08.2025
NOVITA (NVT)	99,0000	0,00%	99,0000	99,0000	99,0000	11	1 089	29.08.2025
NTCAPITAL (NTC)	0,6280	-0,95%	0,6420	0,6420	0,6100	5 440	3 417	29.08.2025
NTTSYSTEM (NTT)	10,6500	-0,47%	10,8500	10,8500	10,2000	23 727	249 086	29.08.2025
ODLEWNIE (ODL)	9,0000	-2,17%	9,1800	9,1800	9,0000	767	6 924	29.08.2025
ONDE (OND)	9,6800	-1,43%	9,7900	9,7900	9,5500	8 916	85 952	29.08.2025
ONESANO (ONO)	0,9480	1,07%	0,9500	0,9500	0,9120	10 470	9 706	29.08.2025
OPONEO.PL (OPN)	90,2000	-2,38%	92,4000	95,2000	90,0000	6 936	641 071	29.08.2025
OPTEAM (OPM)	3,7600	-0,53%	3,7400	3,7600	3,7400	140	525	29.08.2025
ORANGEPL (OPL)	9,2720	-0,94%	9,3000	9,4500	9,2360	1 100 769	10 241 146	29.08.2025
ORCOGROUP (OPG)	4,1600	-	-	-	-	-	-	29.08.2025
ORZBIALY (OBL)	38,4000	-0,52%	38,4000	38,4000	38,4000	162	6 221	29.08.2025
OTLOG (OTS)	13,1400	-0,45%	13,1600	13,5000	13,0000	2 133	28 219	29.08.2025
OTMUCHOW (OTM)	5,7000	4,01%	5,5000	5,7000	5,5000	2 588	14 362	29.08.2025
PAMAPOL (PMP)	2,6500	0,00%	2,6200	2,6500	2,6100	8 340	22 034	29.08.2025
PANOVA (NVA)	16,2000	0,00%	16,2000	16,2000	16,2000	20	324	29.08.2025
PASSUS (PAS)	72,8000	-0,55%	71,4000	73,4000	71,4000	1 108	80 192	29.08.2025
PATENTUS (PAT)	3,5100	3,54%	3,3500	3,5100	3,3100	9 082	30 730	29.08.2025
PBG	0,0180	-	-	-	-	-	-	29.08.2025
PBSFINANSE (PBF)	0,5800	-	-	-	-	-	-	29.08.2025
PCCEXOL (PCX)	2,6100	-0,76%	2,6300	2,6300	2,5900	2 112	5 497	29.08.2025
PCCROKITA (PCR)	68,4000	-1,01%	69,1000	69,3000	68,0000	1 444	99 071	29.08.2025
PCFGROUP (PCF)	5,2200	0,38%	5,2000	5,3500	5,1100	15 258	78 965	29.08.2025
PEKABEX (PBX)	17,0000	0,89%	17,1000	17,1000	16,7000	638	10 782	29.08.2025
PEKAO (PEO)	183,2500	-1,56%	185,9500	186,4500	182,1000	811 357	148 726 366	29.08.2025
PEPCO (PCO)	21,4200	-2,15%	21,8700	21,9300	21,2800	1 140 845	24 518 477	29.08.2025
PEPEES (PPS)	0,9100	0,00%	0,9100	0,9100	0,9100	7 614	6 929	29.08.2025
PGE	11,3450	-1,48%	11,5600	11,6800	11,2800	2 468 512	28 080 059	29.08.2025
Reklama
PGFGROUP (PGV)	0,5340	0,75%	0,5300	0,5400	0,5040	21 640	11 377	29.08.2025	Reklama
PHARMENA (PHR)	3,4200	-0,58%	3,4100	3,4400	3,2000	1 118	3 692	29.08.2025
PHN	9,8000	-0,81%	9,8800	9,8800	9,8000	214	2 100	29.08.2025
PHOTON (PEN)	2,8900	-0,34%	2,9000	2,9900	2,8800	2 857	8 253	29.08.2025
PKNORLEN (PKN)	77,7800	-0,51%	78,0500	78,9100	77,1000	2 094 517	162 928 292	29.08.2025
PKOBP (PKO)	71,0000	-3,01%	73,0400	73,6400	70,5600	2 930 715	209 157 135	29.08.2025
PKPCARGO (PKP)	16,0700	-1,95%	16,3500	16,3900	16,0200	39 547	637 083	29.08.2025
PLAYWAY (PLW)	266,0000	-0,75%	269,5000	272,0000	265,5000	1 213	325 301	29.08.2025
PLAZACNTR (PLZ)	2,8950	-0,52%	2,9950	3,0000	2,8400	2 498	7 266	29.08.2025
PMPG (PGM)	2,2100	3,27%	2,1400	2,2100	2,1400	17	37	29.08.2025
POLENERGIA (PEP)	55,4000	-2,81%	57,0000	57,6000	55,2000	4 476	251 183	29.08.2025
POLICE (PCE)	8,8400	0,00%	8,8400	8,8400	8,8400	381	3 368	29.08.2025
POLIMEXMS (PXM)	4,3900	-0,57%	4,4200	4,4550	4,3350	261 964	1 151 172	29.08.2025
POLTREG (PTG)	29,0000	-1,02%	29,3000	29,3000	28,1000	2 044	59 247	29.08.2025
POLWAX (PWX)	1,4800	-0,67%	1,4900	1,4900	1,4600	2 672	3 950	29.08.2025
PRAGMAINK (PRI)	3,3400	-0,60%	3,3400	3,3400	3,3400	300	1 002	29.08.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	29.08.2025
PROCHEM (PRM)	20,9000	2,45%	20,9000	20,9000	20,3000	122	2 487	29.08.2025
PROJPRZEM (PJP)	15,0000	-5,66%	15,9000	15,9000	14,5500	4 636	68 072	29.08.2025
PROTEKTOR (PRT)	1,2150	-1,22%	1,2500	1,2500	1,1600	90 924	108 213	29.08.2025
PTWP (PTW)	138,0000	1,47%	137,0000	139,0000	135,0000	409	56 308	29.08.2025
PULAWY (ZAP)	48,2000	-0,21%	48,3000	48,5000	48,2000	276	13 330	29.08.2025
PURE (PUR)	6,7600	-0,37%	6,8200	6,8800	6,4950	50 582	337 637	29.08.2025
PZU	60,5600	-1,72%	61,6000	62,3000	60,5000	2 213 065	134 673 259	29.08.2025
QNATECHNO (QNA)	31,1000	-1,89%	32,0000	32,1000	29,3000	3 896	120 017	29.08.2025
QUANTUM (QNT)	26,8000	-	-	-	-	-	-	29.08.2025
QUERCUS (QRS)	11,4500	-3,78%	11,9000	11,9000	11,2000	41 880	479 844	29.08.2025
RAEN (RAE)	0,5400	17,39%	0,4695	0,5700	0,4695	2 481 133	1 335 910	29.08.2025
RAFAMET (RAF)	59,5000	-2,46%	61,0000	61,0000	59,0000	627	37 141	29.08.2025
RAINBOW (RBW)	141,6000	-0,56%	144,4000	144,9000	138,0000	65 416	9 186 610	29.08.2025
RANKPROGR (RNK)	4,7850	3,01%	4,6000	4,7850	4,6000	12 291	57 265	29.08.2025
RAWLPLUG (RWL)	16,0000	-3,03%	15,8000	16,0000	15,4000	4 953	78 262	29.08.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	29.08.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	29.08.2025
REINHOLD (RHD)	0,0690	-	-	-	-	-	-	29.08.2025
REINO (RNC)	0,8600	-3,37%	0,9000	0,9000	0,8200	23 471	20 113	29.08.2025
RELPOL (RLP)	5,1400	-1,91%	5,3000	5,3000	5,1200	1 963	10 133	29.08.2025
REMAK (RMK)	12,4500	-0,80%	12,5500	12,5500	12,0500	392	4 767	29.08.2025
RENDER (RND)	72,0000	0,00%	72,0000	72,0000	71,2000	54	3 870	29.08.2025
ROPCZYCE (RPC)	25,0000	0,40%	24,9000	25,0000	24,9000	149	3 725	29.08.2025
RYVU (RVU)	28,9000	-1,03%	28,8000	29,2500	28,1500	16 997	486 286	29.08.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	29.08.2025
SANOK (SNK)	25,4000	0,00%	25,4000	25,4000	25,0000	1 958	49 452	29.08.2025
SANPL (SPL)	506,0000	-1,56%	519,8000	521,0000	505,6000	61 141	31 072 698	29.08.2025
SANTANDER (SAN)	34,6100	-1,11%	35,0000	35,0000	34,6100	1 617	55 977	29.08.2025
SANWIL (SNW)	1,4000	1,82%	1,4000	1,4000	1,4000	4 632	6 485	29.08.2025
SCPFL (SCP)	157,6000	1,29%	155,8000	157,6000	154,2000	958	148 717	29.08.2025
SECOGROUP (SWG)	27,4000	2,24%	27,4000	27,4000	27,4000	1	27	29.08.2025
SEKO (SEK)	8,3800	-0,24%	8,4000	8,4000	8,3200	2 951	24 676	29.08.2025
SELENAFM (SEL)	35,0000	0,86%	34,7000	35,0000	34,5000	569	19 823	29.08.2025
SELVITA (SLV)	31,1000	-1,27%	31,5000	31,6000	31,0000	7 444	232 121	29.08.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	29.08.2025
SFINKS (SFS)	0,4500	-1,96%	0,4550	0,4590	0,4400	182 955	81 500	29.08.2025
SHOPER (SHO)	49,0000	0,00%	48,8000	49,8000	48,8000	1 663	81 639	29.08.2025
SILVAIR-REGS (SVRS)	5,8000	-3,33%	5,9000	5,9000	5,8000	4 085	23 757	29.08.2025
SILVANO (SFG)	5,8600	-	-	-	-	-	-	29.08.2025
SIMFABRIC (SIM)	1,7540	-2,01%	1,8200	1,8220	1,7000	31 092	54 964	29.08.2025
SKARBIEC (SKH)	29,4000	2,08%	28,8000	29,4000	28,3000	8 077	234 106	29.08.2025
SKYLINE (SKL)	1,5000	0,00%	1,5000	1,5000	1,5000	2 959	4 439	29.08.2025
SNIEZKA (SKA)	78,6000	0,26%	78,6000	78,8000	78,0000	244	19 125	29.08.2025
SOHODEV (SHD)	0,4300	0,00%	0,4300	0,4300	0,4300	104 455	44 916	29.08.2025
SONEL (SON)	17,4500	-0,85%	17,6000	17,6000	17,4500	185	3 239	29.08.2025
SOPHARMA (SPH)	12,7500	-	-	-	-	-	-	29.08.2025
SPYROSOFT (SPR)	590,0000	-1,01%	592,0000	594,0000	572,0000	347	202 964	29.08.2025
STALEXP (STX)	2,9400	1,91%	2,8950	2,9450	2,8950	85 109	248 362	29.08.2025
STALPROD (STP)	241,0000	-2,43%	244,0000	244,0000	240,0000	1 161	280 235	29.08.2025
STALPROFI (STF)	8,0600	-0,25%	8,0800	8,1000	7,9400	1 083	8 634	29.08.2025
STAPORKOW (ZUK)	3,2200	1,90%	3,1200	3,2200	3,0600	6 029	18 650	29.08.2025
STARHEDGE (SHG)	0,3200	0,00%	0,3200	0,3200	0,3200	77	25	29.08.2025
SUNEX (SNX)	6,6600	3,42%	6,5000	6,9400	6,4500	15 516	103 034	29.08.2025
Reklama
SYGNITY (SGN)	108,5000	0,00%	109,0000	109,0000	107,0000	366	39 596	29.08.2025	Reklama
SYNEKTIK (SNT)	226,4000	-1,22%	230,8000	231,0000	225,4000	16 748	3 829 929	29.08.2025
TALEX (TLX)	21,8000	0,00%	21,8000	21,8000	21,8000	10	218	29.08.2025
TARCZYNSKI (TAR)	127,0000	2,01%	127,0000	127,5000	126,0000	128	16 229	29.08.2025
TATRY (TMR)	101,0000	-2,88%	103,0000	103,0000	101,0000	7	711	29.08.2025
TAURONPE (TPE)	8,4460	-5,34%	8,9220	8,9220	8,2680	3 129 479	26 526 520	29.08.2025
TBULL (TBL)	3,7000	-5,61%	3,7000	3,7000	3,7000	178	659	29.08.2025
TENDERHUT (THG)	6,4000	0,00%	6,4400	6,4400	6,4000	431	2 760	29.08.2025
TERMOREX (TRR)	0,7050	0,00%	0,7050	0,7050	0,7050	2 955	2 083	29.08.2025
TESGAS (TSG)	2,3300	0,00%	2,3300	2,3300	2,3200	1 527	3 553	29.08.2025
TEXT (TXT)	51,3000	-7,73%	53,6000	54,0000	50,0000	318 375	16 369 576	29.08.2025
TORPOL (TOR)	43,6500	-1,91%	45,4500	45,4500	43,5500	4 587	202 367	29.08.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	29.08.2025
TOYA (TOA)	9,3900	-2,49%	9,5400	9,5700	9,1200	73 293	685 725	29.08.2025
TRAKCJA (TRK)	2,2200	1,37%	2,2100	2,2400	2,1800	59 407	130 320	29.08.2025
TRANSPOL (TRN)	3,9000	-1,76%	3,9000	3,9000	3,8600	233	904	29.08.2025
TRITON (TRI)	3,2600	8,67%	3,2600	3,2600	3,2600	3	10	29.08.2025
TSGAMES (TEN)	82,9000	-0,72%	83,6000	84,1000	82,8000	7 390	615 650	29.08.2025
ULMA (ULM)	62,0000	0,00%	62,0000	62,0000	62,0000	1	62	29.08.2025
ULTGAMES (ULG)	12,0500	-0,41%	12,0500	12,0500	11,8000	1 173	14 033	29.08.2025
UNFOLD (UNF)	1,1000	0,00%	1,1000	1,1000	1,1000	470	517	29.08.2025
UNIBEP (UNI)	9,9800	-1,19%	10,1500	10,3000	9,9600	5 377	54 221	29.08.2025
UNICREDIT (UCG)	282,5500	-0,37%	282,5500	282,5500	282,5500	1	283	29.08.2025
UNIMA (U2K)	8,0000	-0,25%	7,9000	8,0000	7,7400	5 838	46 389	29.08.2025
UNIMOT (UNT)	139,4000	-0,85%	140,6000	144,6000	138,8000	1 571	220 620	29.08.2025
URTESTE (URT)	51,6000	-	-	-	-	-	-	29.08.2025
VERCOM (VRC)	116,8000	0,00%	116,4000	117,0000	115,4000	3 034	352 817	29.08.2025
VIGOPHOTN (VGO)	465,0000	-2,11%	465,0000	470,0000	465,0000	52	24 251	29.08.2025
VINDEXUS (VIN)	11,9500	0,00%	11,8500	11,9500	11,8500	2 275	27 019	29.08.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	29.08.2025
VIVID (VVD)	1,1700	-3,31%	1,1900	1,2900	1,0900	1 293 404	1 518 564	29.08.2025
VOTUM (VOT)	44,5000	0,00%	44,8000	44,9000	43,8000	4 645	205 788	29.08.2025
VOXEL (VOX)	170,0000	0,83%	165,2000	171,0000	152,8000	10 055	1 614 590	29.08.2025
VRG	4,4000	-1,35%	4,4500	4,4500	4,3600	12 090	53 175	29.08.2025
WARIMPEX (WXF)	2,5200	-0,40%	2,5200	2,5300	2,4700	9 840	24 761	29.08.2025
WASKO (WAS)	1,7900	1,13%	1,7700	1,7900	1,7700	3 806	6 813	29.08.2025
WAWEL (WWL)	664,0000	2,15%	660,0000	664,0000	660,0000	87	57 620	29.08.2025
WIELTON (WLT)	6,6800	-0,30%	6,6700	6,7100	6,6200	139 390	928 928	29.08.2025
WIKANA (WIK)	7,2000	0,00%	6,9500	7,2000	6,9000	2 750	19 111	29.08.2025
WIRTUALNA (WPL)	66,4000	2,15%	66,2000	67,6000	65,5000	81 829	5 424 354	29.08.2025
WITTCHEN (WTN)	16,7800	-1,41%	17,0000	17,0000	16,5000	13 352	224 363	29.08.2025
XPLUS (XPL)	3,3900	0,00%	3,3300	3,3900	3,3300	170	568	29.08.2025
XTPL (XTP)	80,7000	-1,10%	81,6000	82,5000	79,5000	1 437	116 658	29.08.2025
XTRADEBDM (XTB)	77,0000	1,93%	75,1000	77,7000	74,7200	246 635	18 927 797	29.08.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	29.08.2025
ZABKA (ZAB)	21,8000	-0,91%	21,9000	22,1800	21,8000	857 493	18 768 996	29.08.2025
ZAMET (ZMT)	0,8080	0,00%	0,8040	0,8080	0,7940	10 762	8 675	29.08.2025
ZEPAK (ZEP)	21,9000	-0,23%	21,9500	22,4500	21,3500	9 665	209 721	29.08.2025
ZREMB (ZRE)	7,7000	-0,77%	7,7600	7,9000	7,5100	123 318	944 285	29.08.2025
ZUE	9,7400	-0,81%	9,8200	9,9800	9,6000	5 215	50 661	29.08.2025

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.