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	101 387,48	2,43%	100 207,81	101 387,48	100 137,93	98 984,52	2 051 439 875	24.06.2025
WIG20	2 762,70	2,64%	2 725,70	2 762,70	2 722,96	2 691,54	1 750 502 659	24.06.2025
WIG30	3 583,52	2,60%	3 539,15	3 583,52	3 535,47	3 492,87	1 873 240 169	24.06.2025
mWIG40	7 672,86	2,19%	7 571,44	7 702,26	7 571,44	7 508,08	243 615 895	24.06.2025
sWIG80	28 314,52	0,37%	28 304,61	28 432,24	28 272,90	28 209,51	41 419 691	24.06.2025
WIG-BANKI	15 918,18	5,04%	15 468,93	15 918,18	15 468,93	15 154,91	615 215 520	24.06.2025
WIG-BUDOW	8 067,54	1,45%	8 024,89	8 072,44	7 996,27	7 952,04	25 139 169	24.06.2025
WIG-CHEMIA	8 909,56	2,75%	8 722,11	8 909,56	8 664,57	8 670,82	3 050 439	24.06.2025
WIG-ENERG	4 163,64	1,09%	4 121,95	4 178,72	4 104,61	4 118,86	247 782 697	24.06.2025
WIG-INFO	9 166,10	3,15%	9 010,94	9 255,60	9 010,94	8 886,13	29 337 621	24.06.2025
WIG-MEDIA	7 048,29	1,89%	7 040,67	7 133,39	6 963,28	6 917,24	3 864 458	24.06.2025
WIG-NRCHOM	5 208,56	0,28%	5 237,62	5 250,79	5 196,38	5 194,05	5 628 525	24.06.2025
WIG-PALIWA	9 031,15	-0,84%	8 953,98	9 051,21	8 775,14	9 107,70	358 822 010	24.06.2025
WIG-Poland	105 979,04	2,44%	105 273,81	105 979,04	105 273,81	103 455,26	2 006 567 420	24.06.2025
WIG-SPOZYW	3 071,78	0,60%	3 063,60	3 081,20	3 057,63	3 053,35	1 578 442	24.06.2025
WIG20lev	531,39	5,27%	517,51	531,39	516,48	504,77	1 750 502 659	24.06.2025
WIG20short	3 036,94	-2,61%	3 079,80	3 082,98	3 036,94	3 118,47	1 750 502 659	24.06.2025
GPWB-B1Y3Y	1 256,86	0,16%	1 256,27	1 256,86	1 256,27	1 254,89	-	24.06.2025
GPWB-B1Y4Y	1 260,09	0,23%	1 259,23	1 260,09	1 259,23	1 257,18	-	24.06.2025
GPWB-B1Y5Y	1 263,62	0,31%	1 262,50	1 263,62	1 262,50	1 259,71	-	24.06.2025
GPWB-B3Y5Y	1 273,40	0,43%	1 271,88	1 273,40	1 271,88	1 267,99	-	24.06.2025
GPWB-B5Y	1 261,33	0,74%	1 258,36	1 261,33	1 258,36	1 252,04	-	24.06.2025
GPWB-BWZ	1 265,68	0,04%	1 265,40	1 265,68	1 265,40	1 265,16	-	24.06.2025
INNOVATOR	1 707,50	0,55%	1 695,37	1 707,50	1 695,37	1 698,20	654 880 454	24.06.2025
mWIG40dvp	150,53	3,60%	150,53	150,53	150,53	145,30	243 615 895	24.06.2025
mWIG40TR	11 816,48	2,27%	11 660,29	11 861,76	11 660,29	11 554,66	243 615 895	24.06.2025
mWIG40TRlv	17 818,64	4,52%	17 357,75	17 952,26	17 357,75	17 048,20	243 615 895	24.06.2025
mWIG40TRsh	2 431,22	-2,24%	2 464,84	2 464,84	2 421,48	2 486,94	243 615 895	24.06.2025
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	41 419 691	24.06.2025
sWIG80TR	43 605,98	0,37%	43 590,71	43 787,27	43 541,88	43 444,26	41 419 691	24.06.2025
WIG140	1 965,93	2,46%	1 942,83	1 965,93	1 941,31	1 918,64	2 035 538 244	24.06.2025
WIG20dvp	46,80	5,86%	46,80	46,80	46,80	44,21	1 750 502 659	24.06.2025
WIG20TR	5 916,75	2,74%	5 837,52	5 916,75	5 831,65	5 758,81	1 750 502 659	24.06.2025
WIG20TRlev	4 852,65	5,47%	4 726,05	4 852,65	4 716,68	4 600,88	1 750 502 659	24.06.2025
WIG20TRsht	2 853,96	-2,72%	2 894,33	2 897,32	2 853,96	2 933,68	1 750 502 659	24.06.2025
WIG30TR	7 534,81	2,69%	7 441,51	7 534,81	7 433,77	7 337,36	1 873 240 169	24.06.2025
WIG-CEE	2 412,65	0,17%	2 426,78	2 426,78	2 412,65	2 408,61	1 737 590	24.06.2025
WIGdiv	2 258,41	1,84%	2 236,47	2 263,05	2 231,47	2 217,50	468 106 002	24.06.2025
WIGdivplus	2 076,53	2,37%	2 052,56	2 076,53	2 047,26	2 028,51	835 904 441	24.06.2025
WIG.GAMES	18 098,12	1,10%	18 044,03	18 191,56	18 023,67	17 901,98	96 279 402	24.06.2025
WIG-GORNIC	4 126,53	3,35%	4 109,31	4 139,08	4 073,23	3 992,78	72 614 927	24.06.2025
WIG-GRY	23 298,65	1,53%	23 203,41	23 511,45	23 177,61	22 948,52	99 635 305	24.06.2025
WIGind	16 811,09	0,67%	16 739,21	16 853,86	16 712,00	16 698,59	21 428 549	24.06.2025
WIG-LEKI	3 217,42	-0,70%	3 234,92	3 271,88	3 217,42	3 239,97	797 182	24.06.2025
WIGmed	18 056,89	0,53%	18 054,78	18 146,24	18 026,25	17 961,05	18 900 822	24.06.2025
WIG-MOTO	8 338,72	2,18%	8 227,55	8 381,90	8 173,50	8 160,87	2 693 601	24.06.2025
WIG.MS-BAS	16 365,43	2,16%	16 180,47	16 406,19	16 134,43	16 019,10	314 614 800	24.06.2025
WIG.MS-ECM	8 435,88	1,14%	8 466,22	8 477,69	8 385,40	8 340,95	236 283 123	24.06.2025
WIG.MS-FIN	19 499,66	5,21%	18 898,33	19 499,66	18 898,33	18 534,84	626 325 582	24.06.2025
WIG-ODZIEZ	10 529,45	1,14%	10 595,03	10 650,02	10 476,99	10 410,41	119 570 199	24.06.2025
WIGtechTR	17 939,50	1,00%	17 930,04	18 040,36	17 921,64	17 762,50	149 129 034	24.06.2025
WIG-Ukrain	570,64	1,12%	575,70	575,70	570,55	564,31	1 363 987	24.06.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6200	1,95%	2,6200	2,6200	2,5800	1 237	3 194	24.06.2025	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8100	0,8100	0,8100	8	6	24.06.2025
11BIT (11B)	218,6000	0,28%	219,8000	221,2000	216,8000	9 062	1 982 550	24.06.2025
3RGAMES (3RG)	0,8660	3,10%	0,8400	0,8680	0,8240	64 980	55 331	24.06.2025
4MASS (4MS)	4,3200	0,47%	4,3400	4,4300	4,2250	58 447	253 384	24.06.2025
ABPL (ABE)	95,0000	4,17%	91,4000	95,5000	91,4000	2 566	239 530	24.06.2025
ACAUTOGAZ (ACG)	29,6000	-1,33%	30,0000	30,8000	29,6000	596	17 980	24.06.2025
ACTION (ACT)	23,0000	1,32%	22,7000	23,0500	22,6500	47 835	1 093 534	24.06.2025
ADIUVO (ADV)	0,9100	-0,44%	0,9140	0,9680	0,8700	92 596	83 364	24.06.2025
AGORA (AGO)	9,6600	-1,43%	9,6200	9,8600	9,6200	2 691	26 114	24.06.2025
AGROTON (AGT)	4,9000	2,08%	4,7000	4,9600	4,7000	3 093	15 061	24.06.2025
AIGAMES (ALG)	0,9640	-0,82%	0,9680	0,9680	0,9200	3 902	3 618	24.06.2025
AILLERON (ALL)	18,7800	0,75%	18,6400	18,9800	18,3800	12 323	232 464	24.06.2025
AIRWAY (AWM)	0,3425	1,18%	0,3380	0,3490	0,3330	142 683	48 202	24.06.2025
ALIOR (ALR)	99,9000	5,16%	96,1000	99,9000	96,1000	728 369	72 022 603	24.06.2025
ALLEGRO (ALE)	32,3900	1,22%	32,5500	32,6800	31,8700	3 018 379	97 107 218	24.06.2025
ALTA (AAT)	2,0900	-1,42%	2,0400	2,0900	2,0400	3 025	6 172	24.06.2025
ALTUSTFI (ALI)	2,1400	-1,83%	2,1800	2,1800	2,1400	17	37	24.06.2025
AMBRA (AMB)	21,1000	0,48%	21,2000	21,2500	21,0000	2 837	59 836	24.06.2025
AMICA (AMC)	58,6000	0,17%	58,7000	59,3000	58,5000	572	33 637	24.06.2025
AMPLI (APL)	0,9600	-	-	-	-	-	-	24.06.2025
AMREST (EAT)	15,7600	1,16%	15,7200	16,1200	15,7000	64 714	1 024 693	24.06.2025
ANSWEAR (ANR)	27,4000	4,78%	26,4000	27,7500	26,3000	43 828	1 166 256	24.06.2025
APATOR (APT)	19,2400	-1,54%	19,5800	19,6000	19,1200	4 788	92 328	24.06.2025
APLISENS (APN)	18,7000	2,19%	18,6000	18,7000	18,6000	18	336	24.06.2025
APSENERGY (APE)	3,1200	-5,74%	3,3000	3,4000	3,0200	23 112	74 865	24.06.2025
ARCHICOM (ARH)	47,0000	5,86%	44,5000	47,8000	43,5000	1 983	91 059	24.06.2025
ARCTIC (ATC)	10,8400	0,93%	10,7600	11,1200	10,6600	166 734	1 825 398	24.06.2025
ARLEN (ARL)	37,5300	-	37,8650	38,5000	36,2000	180 935	6 855 632	24.06.2025
ARTIFEX (ART)	15,1800	-1,68%	15,4600	15,4600	15,0200	5 850	89 217	24.06.2025
ASBIS (ASB)	23,3000	1,22%	23,3000	23,7200	23,1200	160 146	3 755 471	24.06.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	24.06.2025
ASSECOBS (ABS)	77,0000	3,77%	76,4000	78,4000	75,0000	2 433	187 241	24.06.2025
ASSECOPOL (ACP)	188,8000	5,01%	183,7000	192,0000	183,0000	106 791	20 187 653	24.06.2025
ASSECOSEE (ASE)	72,1000	-0,96%	72,3000	72,9000	72,1000	1 815	131 596	24.06.2025
ASTARTA (AST)	60,0000	1,18%	59,2000	60,5000	59,2000	17 858	1 071 177	24.06.2025
ATAL (1AT)	63,4000	-0,94%	63,9000	64,8000	62,5000	3 478	220 669	24.06.2025
ATENDE (ATD)	3,2400	0,62%	3,2300	3,2600	3,1400	24 398	78 675	24.06.2025
ATLANTAPL (ATP)	16,0000	-1,54%	16,3000	16,3000	15,0000	1 747	27 642	24.06.2025
ATLANTIS (ATS)	2,2300	0,00%	2,1100	2,2300	2,1100	106	236	24.06.2025
ATMGRUPA (ATG)	3,7400	1,36%	3,6900	3,7500	3,6900	3 058	11 345	24.06.2025
ATREM (ATR)	36,6000	1,95%	36,6000	37,4000	36,0000	6 202	229 056	24.06.2025
AUTOPARTN (APR)	19,7000	1,97%	19,3000	19,9600	19,3000	102 951	2 034 928	24.06.2025
BBIDEV (BBD)	5,3000	-1,85%	5,4500	5,4500	5,2500	1 296	6 919	24.06.2025
BENEFIT (BFT)	3 015,0000	1,17%	3 030,0000	3 120,0000	3 005,0000	11 409	34 751 275	24.06.2025
BEST (BST)	25,0000	0,00%	24,8000	25,0000	24,8000	64	1 599	24.06.2025
BETACOM (BCM)	4,7200	3,96%	4,6000	4,7200	4,6000	337	1 573	24.06.2025
BIGCHEESE (BCS)	12,7000	1,76%	12,4800	12,7800	12,4800	1 817	22 900	24.06.2025
BIOCELTIX (BCX)	103,0000	-3,38%	106,2000	107,4000	102,0000	5 908	613 723	24.06.2025
BIOMAXIMA (BMX)	13,5500	3,04%	13,1500	13,6500	13,1500	6 387	86 183	24.06.2025
BIOMEDLUB (BML)	4,8850	-1,51%	4,9600	5,0200	4,8800	36 659	180 831	24.06.2025
BIOPLANET (BIP)	19,0000	0,00%	19,0000	19,0000	19,0000	1	19	24.06.2025
BIOTON (BIO)	4,1200	-0,24%	4,1200	4,2000	4,1000	26 326	108 554	24.06.2025
BLOOBER (BLO)	29,2500	-0,51%	29,5000	29,6500	28,7000	9 010	263 114	24.06.2025
BNPPPL (BNP)	105,0000	2,44%	102,0000	105,0000	102,0000	1 522	158 488	24.06.2025
BOGDANKA (LWB)	22,9000	-1,72%	23,3000	23,3500	22,8500	10 120	233 202	24.06.2025
BOOMBIT (BBT)	6,7000	-2,05%	6,8400	6,8400	6,6600	1 069	7 172	24.06.2025
BORYSZEW (BRS)	6,9000	-5,22%	7,2600	7,3000	6,5400	531 956	3 697 230	24.06.2025
BOS	10,0800	-0,40%	10,2000	10,3200	10,0800	5 829	59 115	24.06.2025
BOWIM (BOW)	4,7200	-0,84%	4,7700	4,8000	4,7200	4 573	21 744	24.06.2025
BRAND24 (B24)	53,8000	3,46%	53,0000	53,8000	52,0000	916	48 573	24.06.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	24.06.2025
BUDIMEX (BDX)	540,6000	2,66%	530,0000	540,8000	529,0000	35 392	18 940 871	24.06.2025
BUMECH (BMC)	8,3300	-0,72%	8,4100	8,4200	8,3200	6 133	51 355	24.06.2025
CAPITAL (CPA)	0,2200	0,00%	0,2200	0,2200	0,2200	8 580	1 888	24.06.2025
CAPITEA (CAP)	0,4805	-0,62%	0,4760	0,4835	0,4700	81 928	38 862	24.06.2025
CAPTORTX (CTX)	32,2000	-0,92%	32,5000	32,8000	32,1000	1 671	54 312	24.06.2025
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	2	11	24.06.2025
CAVATINA (CAV)	16,1000	0,31%	16,2000	16,4000	16,1000	20 168	326 943	24.06.2025
CCC	180,6000	-1,31%	187,7000	188,5000	178,6000	310 281	56 462 983	24.06.2025
Reklama
CCENERGY (CCE)	0,3280	-	-	-	-	-	-	24.06.2025	Reklama
CDPROJEKT (CDR)	276,0000	1,69%	275,0000	279,0000	274,3000	329 345	90 983 386	24.06.2025
CDRL (CDL)	10,5000	7,69%	10,5000	10,5000	10,2000	14	146	24.06.2025
CELTIC (CPD)	5,3000	-6,69%	5,8000	6,0000	5,2200	47 002	257 165	24.06.2025
CEZ	207,6000	-0,67%	209,0000	209,0000	207,6000	784	162 999	24.06.2025
CFI	0,1700	-	-	-	-	-	-	24.06.2025
CIGAMES (CIG)	2,2000	1,38%	2,1700	2,2000	2,1600	139 998	305 933	24.06.2025
CITYSERV (CTS)	6,8500	-1,44%	6,9000	6,9000	6,8500	3 636	24 921	24.06.2025
CLNPHARMA (CLN)	21,5500	-1,15%	21,7000	22,0500	21,5500	12 287	266 529	24.06.2025
CLOUD (CLD)	46,0000	-0,43%	47,9000	47,9000	43,7000	474	21 492	24.06.2025
COALENERG (CLE)	1,7500	5,42%	1,6500	1,7600	1,6500	68 952	118 064	24.06.2025
COGNOR (COG)	7,2850	1,04%	7,2100	7,2850	7,1400	29 363	211 518	24.06.2025
COLUMBUS (CLC)	7,1800	4,06%	6,9900	7,2700	6,9900	123 641	879 746	24.06.2025
COMP (CMP)	240,0000	1,69%	236,0000	244,0000	235,0000	1 723	415 628	24.06.2025
COMPERIA (CPL)	5,0000	-	-	-	-	-	-	24.06.2025
COMPREMUM (CPR)	0,9760	-3,84%	1,0100	1,0100	0,9400	69 778	68 463	24.06.2025
CORMAY (CRM)	0,5200	0,00%	0,5220	0,5220	0,5200	720	375	24.06.2025
CPIEUROPE (CPI)	77,7000	-	-	-	-	-	-	24.06.2025
CREEPYJAR (CRJ)	424,0000	0,24%	423,0000	430,0000	420,0000	181	76 850	24.06.2025
CREOTECH (CRI)	292,0000	2,28%	286,0000	292,5000	284,5000	1 862	538 822	24.06.2025
CYBERFLKS (CBF)	161,2000	-1,23%	163,0000	165,8000	161,2000	3 053	498 073	24.06.2025
CYFRPLSAT (CPS)	16,1800	1,19%	16,3950	16,3950	16,0250	414 211	6 701 134	24.06.2025
CZTOREBKA (CZT)	0,4200	0,00%	0,4200	0,4200	0,4200	8 598	3 611	24.06.2025
DADELO (DAD)	41,6000	2,46%	40,7000	41,6000	40,5000	15 444	631 405	24.06.2025
DATAWALK (DAT)	114,4000	-4,03%	122,0000	124,9800	113,6400	22 524	2 660 888	24.06.2025
DBENERGY (DBE)	12,3000	0,00%	12,4000	12,4000	12,0500	738	8 976	24.06.2025
DEBICA (DBC)	82,5000	-0,60%	82,9000	83,0000	81,4000	4 893	402 122	24.06.2025
DECORA (DCR)	76,4000	-0,78%	77,6000	78,0000	75,8000	543	41 723	24.06.2025
DEKPOL (DEK)	61,2000	2,00%	60,0000	62,0000	59,4000	1 816	110 064	24.06.2025
DELKO (DEL)	6,6000	1,23%	6,5600	6,6000	6,5200	955	6 272	24.06.2025
DEVELIA (DVL)	7,3500	0,68%	7,3700	7,4900	7,2500	446 005	3 282 980	24.06.2025
DGA	16,2000	-3,86%	16,2000	16,2000	16,2000	72	1 166	24.06.2025
DIAG (DIA)	164,0000	3,86%	159,1000	165,6000	159,1000	66 783	10 863 363	24.06.2025
DIGITANET (DIG)	79,9000	5,83%	76,8000	80,0000	76,0000	6 545	515 279	24.06.2025
DIGITREE (DTR)	12,0000	8,11%	11,2000	12,0000	10,8000	4 653	53 947	24.06.2025
DINOPL (DNP)	505,6000	0,60%	506,6000	511,2000	504,6000	139 605	70 810 341	24.06.2025
DMGROUP (DMG)	3,7700	-0,26%	3,7800	3,7800	3,6400	6 496	24 227	24.06.2025
DOMDEV (DOM)	232,0000	0,43%	237,0000	238,0000	232,0000	1 284	301 496	24.06.2025
DRAGOENT (DGE)	22,2000	0,00%	22,2000	22,2000	22,2000	49	1 088	24.06.2025
ECBSA (ECB)	30,1000	-2,43%	31,0000	31,0000	28,0000	9 328	272 923	24.06.2025
ECHO (ECH)	4,7800	-1,44%	4,8500	4,9600	4,7800	8 248	40 692	24.06.2025
EDINVEST (EDI)	5,7600	2,86%	5,6000	5,7600	5,5400	2 122	11 918	24.06.2025
EFEKT (EFK)	5,4000	-	-	-	-	-	-	24.06.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	24.06.2025
ELEKTROTI (ELT)	45,8500	2,80%	44,8000	46,9000	44,7000	23 690	1 093 075	24.06.2025
ELKOP (EKP)	2,4700	-0,40%	2,5500	2,5500	2,4700	2 617	6 652	24.06.2025
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	24.06.2025
ENAP (ENP)	2,7800	-	-	-	-	-	-	24.06.2025
ENEA (ENA)	18,0000	1,98%	17,4900	18,0000	17,4800	1 640 909	29 468 006	24.06.2025
ENELMED (ENE)	19,8000	1,02%	19,8000	19,8000	19,3000	105	2 058	24.06.2025
ENERGA (ENG)	11,7600	-1,01%	11,8200	11,9200	11,6600	71 321	837 274	24.06.2025
ENERGOINS (ENI)	2,1800	-0,46%	2,1900	2,1900	2,1400	7 667	16 515	24.06.2025
ENTER (ENT)	58,0000	0,87%	57,0000	58,3000	57,0000	2 820	163 033	24.06.2025
EQUNICO (EQU)	0,7860	0,00%	0,7800	0,7860	0,7800	6 800	5 325	24.06.2025
ERBUD (ERB)	35,1500	-0,42%	35,8000	36,1000	35,1000	1 925	68 906	24.06.2025
ERG	48,6000	3,40%	47,0000	48,6000	47,0000	77	3 622	24.06.2025
ESOTIQ (EAH)	34,1000	-0,87%	34,3000	34,3000	33,1000	800	26 656	24.06.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	24.06.2025
EUCO (EUC)	4,2100	6,58%	3,9600	4,4400	3,6200	667 775	2 804 942	24.06.2025
EUROCASH (EUR)	7,9800	1,79%	7,9450	8,0700	7,9350	134 993	1 076 844	24.06.2025
EUROHOLD (EHG)	2,2000	-2,65%	2,2000	2,2000	2,2000	9 927	21 839	24.06.2025
EUROTEL (ETL)	20,8000	-0,48%	21,0000	21,3000	20,8000	3 170	66 463	24.06.2025
FABRITY (FAB)	26,5000	0,38%	26,5000	26,7000	26,1000	664	17 451	24.06.2025
FASING (FSG)	12,0000	1,69%	12,1000	12,1000	11,8000	1 029	12 301	24.06.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	24.06.2025
FEERUM (FEE)	11,2500	-2,17%	11,5000	11,5000	11,0000	70	772	24.06.2025
FERRO (FRO)	35,7000	-1,11%	36,2000	36,2000	35,5000	2 656	95 459	24.06.2025
FMG	111,0000	-5,93%	118,0000	118,0000	111,0000	115	12 811	24.06.2025
FON	1,1400	-	-	-	-	-	-	24.06.2025
FORTE SA (FTE)	27,3000	-0,73%	28,0000	28,1000	27,3000	627	17 348	24.06.2025
Reklama
GAMEOPS (GOP)	15,5800	-2,01%	15,9000	16,0000	15,5800	1 691	26 604	24.06.2025	Reklama
GAMFACTOR (GIF)	7,7400	0,78%	7,6800	7,7600	7,5400	12 677	97 132	24.06.2025
GENOMTEC (GMT)	7,0000	1,74%	6,9900	7,0800	6,8200	14 270	99 197	24.06.2025
GETIN (GTN)	0,8150	1,37%	0,8080	0,8190	0,8040	234 569	190 873	24.06.2025
GIGROUP (GIG)	2,5400	-1,93%	2,5500	2,5500	2,4800	2 001	5 063	24.06.2025
GOBARTO (GOB)	25,5000	1,19%	26,1000	26,1000	25,3000	92	2 370	24.06.2025
GPW	50,2000	0,48%	50,1000	50,7000	50,0000	28 259	1 421 862	24.06.2025
GREENX (GRX)	1,7200	0,47%	1,7250	1,7370	1,7010	152 113	261 106	24.06.2025
GRENEVIA (GEA)	2,5000	4,82%	2,3950	2,5800	2,3950	111 984	279 196	24.06.2025
GRODNO (GRN)	10,5000	1,94%	10,4000	10,5000	10,3000	647	6 711	24.06.2025
GRUPAAZOTY (ATT)	22,0000	3,87%	21,1000	22,0000	21,1000	126 033	2 739 725	24.06.2025
GRUPRACUJ (GPP)	62,0000	6,16%	60,2000	62,6000	59,3000	5 723	347 540	24.06.2025
GTC	4,0600	-0,25%	3,9800	4,0700	3,9700	1 510	6 040	24.06.2025
HANDLOWY (BHW)	114,4000	1,06%	113,2000	115,2000	113,2000	43 992	5 034 947	24.06.2025
HARPER (HRP)	6,0400	-2,58%	6,2400	6,2600	6,0400	5 533	33 638	24.06.2025
HELIO (HEL)	26,4000	3,13%	26,4000	26,4000	26,4000	8	211	24.06.2025
HERKULES (HRS)	1,0550	0,00%	1,0550	1,0550	1,0250	7 367	7 618	24.06.2025
HUUUGE-S144 (HUGE)	17,9200	-0,33%	18,0000	18,0600	17,9000	32 930	592 244	24.06.2025
HYDROTOR (HDR)	21,3000	3,40%	21,3000	21,3000	20,5000	113	2 326	24.06.2025
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	7 000	1 918	24.06.2025
IBSM (IBS)	73,0000	-4,20%	76,2000	76,6000	73,0000	89	6 640	24.06.2025
IDMPL (IDM)	0,5900	-	-	-	-	-	-	24.06.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	24.06.2025
IFIRMA (IFI)	26,3500	1,15%	26,0500	26,3500	26,0000	1 715	44 906	24.06.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	24.06.2025
IMCOMPANY (IMC)	28,0000	0,36%	28,2000	28,8000	28,0000	2 879	80 973	24.06.2025
IMMOBILE (GKI)	2,9300	1,38%	2,8900	2,9500	2,8600	17 051	49 411	24.06.2025
IMPERIO (IMP)	1,1500	0,00%	1,1700	1,1700	1,1500	8 001	9 361	24.06.2025
IMS	3,9100	-0,76%	3,9500	3,9500	3,8800	5 388	21 104	24.06.2025
INC	1,8900	-0,53%	1,9450	1,9450	1,8850	2 771	5 279	24.06.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	24.06.2025
INGBSK (ING)	306,0000	1,49%	304,0000	307,5000	301,5000	17 118	5 224 980	24.06.2025
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	2	15	24.06.2025
INSTALKRK (INK)	39,9000	0,25%	39,8000	39,9000	39,5000	627	24 953	24.06.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	24.06.2025
INTERBUD (ITB)	2,2400	-0,88%	2,2600	2,2600	2,2100	16 297	36 486	24.06.2025
INTERCARS (CAR)	559,0000	2,76%	547,0000	562,0000	542,0000	1 126	621 564	24.06.2025
INTERSPPL (IPO)	0,3710	-2,62%	0,3930	0,3930	0,3630	8 345	3 113	24.06.2025
INTROL (INL)	7,1200	-0,28%	7,1400	7,1400	6,9400	1 235	8 673	24.06.2025
IPOPEMA (IPE)	3,0000	-1,96%	3,0600	3,0600	2,9900	14 882	45 035	24.06.2025
IZOBLOK (IZB)	28,2000	1,44%	28,2000	28,2000	28,2000	520	14 664	24.06.2025
IZOLACJA (IZO)	3,7100	-0,27%	3,6800	3,7100	3,6400	1 305	4 778	24.06.2025
IZOSTAL (IZS)	2,6500	-0,75%	2,6700	2,6800	2,6500	10 738	28 555	24.06.2025
JRH	4,8500	-3,00%	4,9900	4,9900	4,8200	1 153	5 614	24.06.2025
JSW	21,1400	1,98%	21,0000	21,2300	20,8200	222 469	4 671 682	24.06.2025
JWWINVEST (JWW)	2,8000	0,00%	2,8600	2,8600	2,8000	2 010	5 630	24.06.2025
KCI	0,8540	-0,70%	0,8600	0,8600	0,8300	17 100	14 328	24.06.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	24.06.2025
KERNEL (KER)	16,8000	0,00%	16,9400	16,9600	16,8000	27 709	469 496	24.06.2025
KETY (KTY)	876,5000	2,51%	865,5000	879,5000	860,5000	11 438	10 004 099	24.06.2025
KGHM (KGH)	124,8000	3,57%	123,0000	125,3000	123,0000	541 089	67 330 874	24.06.2025
KGL	14,9000	2,76%	14,6000	14,9000	14,6000	13	191	24.06.2025
KINOPOL (KPL)	17,5000	0,29%	17,4000	17,5000	17,3500	7 661	133 566	24.06.2025
KOGENERA (KGN)	56,6000	-0,70%	56,2000	57,8000	56,2000	4 460	253 552	24.06.2025
KOMPAP (KMP)	25,0000	-	-	-	-	-	-	24.06.2025
KOMPUTRON (KOM)	6,6000	7,49%	6,3600	6,7000	6,1600	53 712	348 852	24.06.2025
KPPD (KPD)	27,8000	-	-	-	-	-	-	24.06.2025
KRAKCHEM (KCH)	0,9600	3,67%	0,9260	0,9600	0,9240	719	666	24.06.2025
KREDYTIN (KRI)	17,4000	-	-	-	-	-	-	24.06.2025
KRKA (KRK)	816,0000	0,49%	812,0000	824,0000	812,0000	99	80 984	24.06.2025
KRUK (KRU)	398,0000	4,76%	388,6000	399,4000	388,0000	25 758	10 195 121	24.06.2025
KRVITAMIN (KVT)	9,6400	0,00%	9,5800	9,6400	9,5800	1 976	19 043	24.06.2025
KSGAGRO (KSG)	2,9400	2,80%	2,8800	2,9900	2,8500	18 997	54 730	24.06.2025
LABOPRINT (LAB)	15,1000	-	-	-	-	-	-	24.06.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	24.06.2025
LARQ (LRQ)	1,7000	-1,16%	1,7800	1,7800	1,6800	5 318	9 139	24.06.2025
LENA (LEN)	2,8000	-1,75%	2,8500	2,8500	2,8000	558	1 566	24.06.2025
LENTEX (LTX)	6,9800	0,29%	7,0000	7,0600	6,9000	3 319	23 177	24.06.2025
LESS (LES)	0,2490	0,40%	0,2400	0,2600	0,2400	21 527	5 424	24.06.2025
LIBET (LBT)	1,4300	5,54%	1,4350	1,4350	1,4300	55	79	24.06.2025
Reklama
LOKUM (LKD)	22,0000	0,92%	21,8000	22,0000	21,2000	922	20 089	24.06.2025	Reklama
LPP	14 030,0000	2,71%	13 880,0000	14 075,0000	13 825,0000	4 162	58 272 925	24.06.2025
LSISOFT (LSI)	21,6000	0,00%	21,6000	21,8000	21,4000	795	17 161	24.06.2025
LUBAWA (LBW)	9,3000	-2,62%	9,5550	9,5600	9,1100	444 882	4 121 568	24.06.2025
MABION (MAB)	9,8500	0,92%	9,8500	9,8800	9,5900	13 101	127 593	24.06.2025
MAKARONPL (MAK)	19,1000	-2,55%	19,4000	19,5000	19,0400	3 381	64 910	24.06.2025
MANGATA (MGT)	69,0000	-0,29%	70,6000	71,4000	69,0000	96	6 692	24.06.2025
MANYDEV (MAN)	0,7580	-	-	-	-	-	-	24.06.2025
MARVIPOL (MVP)	7,7800	1,57%	7,6600	7,7800	7,6600	6 585	50 571	24.06.2025
MAXCOM (MXC)	7,1800	1,13%	7,1400	7,1800	7,1200	7	50	24.06.2025
MBANK (MBK)	767,0000	5,76%	732,0000	768,0000	732,0000	32 048	24 409 026	24.06.2025
MBWS (MBW)	13,0000	-	-	-	-	-	-	24.06.2025
MCI	26,8000	4,28%	25,7000	26,8000	25,6000	18 440	481 966	24.06.2025
MDIENERGIA (MDI)	1,2300	0,00%	1,2450	1,2450	1,2300	12	15	24.06.2025
MEDICALG (MDG)	25,1500	-0,20%	25,2000	25,5000	24,6500	4 320	108 055	24.06.2025
MEDINICE (ICE)	8,0000	5,26%	7,6600	8,1000	7,6600	33 841	267 573	24.06.2025
MEGARON (MEG)	6,5500	-	-	-	-	-	-	24.06.2025
MENNICA (MNC)	27,0000	-3,57%	27,6000	28,0000	26,8000	610	16 744	24.06.2025
MERCATOR (MRC)	44,4500	0,23%	44,3500	44,7500	44,1000	2 849	126 979	24.06.2025
MERCOR (MCR)	24,6000	-1,99%	25,5000	25,5000	24,3000	1 497	36 688	24.06.2025
MEXPOLSKA (MEX)	3,5500	-1,39%	3,6000	3,6000	3,5500	1 002	3 562	24.06.2025
MFO	37,0000	-0,80%	37,0000	38,0000	37,0000	980	36 729	24.06.2025
MILKILAND (MLK)	1,9350	-0,77%	1,9500	1,9500	1,8650	12 375	23 982	24.06.2025
MILLENNIUM (MIL)	13,8100	4,70%	13,3500	13,9400	13,3500	1 290 508	17 777 201	24.06.2025
MIRACULUM (MIR)	0,8780	0,00%	0,8780	0,8800	0,8700	152 550	133 938	24.06.2025
MIRBUD (MRB)	13,3800	2,14%	13,2100	13,4500	13,2000	79 832	1 064 716	24.06.2025
MLPGROUP (MLG)	85,0000	-0,93%	86,0000	86,0000	85,0000	345	29 572	24.06.2025
MLSYSTEM (MLS)	17,5000	2,34%	17,3800	18,4400	17,1000	74 157	1 327 149	24.06.2025
MOBRUK (MBR)	274,0000	2,81%	267,0000	274,0000	266,5000	3 096	837 758	24.06.2025
MOJ	1,4300	-	-	-	-	-	-	24.06.2025
MOL	31,5000	0,38%	31,3000	31,7800	31,0200	1 689	53 167	24.06.2025
MOLECURE (MOC)	5,7000	0,00%	5,7000	5,9100	5,6000	12 256	70 056	24.06.2025
MONNARI (MON)	4,8600	-0,61%	4,8000	4,8800	4,7600	3 277	15 847	24.06.2025
MOSTALPLC (MSP)	15,3000	-2,24%	15,7000	15,7000	15,3000	294	4 512	24.06.2025
MOSTALWAR (MSW)	7,8400	1,03%	7,7800	7,8800	7,6600	4 848	37 518	24.06.2025
MOSTALZAB (MSZ)	5,7600	-2,04%	5,8800	5,9500	5,7600	51 097	298 553	24.06.2025
MOVIEGAME (MOV)	15,8400	-1,00%	15,6000	16,0000	15,3200	997	15 623	24.06.2025
MURAPOL (MUR)	38,7000	-2,40%	39,6000	39,6000	38,4000	22 136	860 027	24.06.2025
MUZA (MZA)	13,4000	1,90%	13,4000	13,4000	13,4000	50	670	24.06.2025
MWTRADE (MWT)	3,4200	-	-	-	-	-	-	24.06.2025
NANOGROUP (NNG)	2,7300	-5,21%	2,8800	2,8800	2,7300	39 028	107 738	24.06.2025
NEUCA (NEU)	688,0000	1,18%	681,0000	692,0000	681,0000	278	191 414	24.06.2025
NEWAG (NWG)	70,6000	1,58%	70,2000	71,8000	69,6000	2 529	178 649	24.06.2025
NEXITY (NXG)	1,6200	0,00%	1,6200	1,6200	1,6200	10	16	24.06.2025
NOCTILUCA (NCL)	101,0000	1,20%	99,8000	102,0000	99,8000	383	38 554	24.06.2025
NOVATURAS (NTU)	8,5600	-	-	-	-	-	-	24.06.2025
NOVAVISGR (NVG)	1,4040	-0,57%	1,4120	1,4400	1,4040	11 632	16 425	24.06.2025
NOVITA (NVT)	94,0000	-1,05%	95,2000	95,2000	94,0000	9	847	24.06.2025
NTCAPITAL (NTC)	0,6140	-0,65%	0,6140	0,6140	0,6140	1 990	1 222	24.06.2025
NTTSYSTEM (NTT)	10,2500	-0,49%	10,3000	10,3000	10,2000	2 411	24 763	24.06.2025
ODLEWNIE (ODL)	9,0200	0,00%	9,0000	9,0200	8,8000	1 483	13 285	24.06.2025
ONDE (OND)	10,4600	0,58%	10,4000	10,4800	10,1000	21 035	215 917	24.06.2025
ONESANO (ONO)	0,9360	-1,47%	0,9140	0,9480	0,9000	19 502	17 715	24.06.2025
OPONEO.PL (OPN)	91,0000	1,11%	91,8000	92,2000	89,4000	601	54 709	24.06.2025
OPTEAM (OPM)	3,8800	2,11%	3,8400	3,8800	3,7600	165	629	24.06.2025
ORANGEPL (OPL)	8,9500	-0,22%	9,1000	9,1240	8,9220	1 142 566	10 264 603	24.06.2025
ORCOGROUP (OPG)	4,6000	0,00%	4,6000	4,6000	4,6000	141	649	24.06.2025
ORZBIALY (OBL)	37,0000	-4,15%	37,0000	37,0000	37,0000	1 533	56 721	24.06.2025
OTLOG (OTS)	15,0600	-5,88%	16,0000	16,0000	15,0200	1 548	23 526	24.06.2025
OTMUCHOW (OTM)	5,0000	-3,10%	5,1600	5,1600	5,0000	2 420	12 310	24.06.2025
PAMAPOL (PMP)	2,5700	0,78%	2,5900	2,6200	2,5700	4 766	12 394	24.06.2025
PANOVA (NVA)	14,9000	0,00%	14,9000	15,0000	14,8500	856	12 734	24.06.2025
PASSUS (PAS)	46,8000	11,96%	42,8000	47,0000	41,6000	13 234	591 146	24.06.2025
PATENTUS (PAT)	3,7600	-0,27%	3,7500	3,8400	3,7000	8 783	33 095	24.06.2025
PBG	0,0180	-	-	-	-	-	-	24.06.2025
PBSFINANSE (PBF)	0,7000	-	-	-	-	-	-	24.06.2025
PCCEXOL (PCX)	2,6500	0,38%	2,6400	2,7000	2,6300	24 923	66 440	24.06.2025
PCCROKITA (PCR)	67,5000	-0,44%	67,8000	68,0000	67,5000	4 299	291 409	24.06.2025
PCFGROUP (PCF)	5,5100	4,16%	5,3000	6,3000	5,2700	400 048	2 337 147	24.06.2025
PEKABEX (PBX)	18,3000	-1,35%	18,3000	18,4500	18,1000	2 573	46 968	24.06.2025
Reklama
PEKAO (PEO)	181,1000	6,25%	174,0000	181,3500	174,0000	921 710	164 168 836	24.06.2025	Reklama
PEPCO (PCO)	20,0000	2,46%	19,9150	20,2500	19,5050	1 934 020	38 463 831	24.06.2025
PEPEES (PPS)	0,8400	0,00%	0,8400	0,8400	0,8050	2 146	1 736	24.06.2025
PGE	10,8750	1,12%	10,7550	11,1000	10,7550	16 851 696	183 419 553	24.06.2025
PGFGROUP (PGV)	0,6740	-	-	-	-	-	-	24.06.2025
PHARMENA (PHR)	3,3700	-0,88%	3,3000	3,4000	3,1200	10 079	32 315	24.06.2025
PHN	10,4000	0,48%	10,4000	10,4000	10,1000	2 419	24 491	24.06.2025
PHOTON (PEN)	3,2900	0,61%	3,2400	3,3000	3,2200	18 887	61 376	24.06.2025
PKNORLEN (PKN)	82,5100	-0,85%	82,6000	82,9000	80,0100	4 392 582	358 655 818	24.06.2025
PKOBP (PKO)	72,7000	6,07%	69,6400	72,7000	69,6000	3 981 623	286 135 176	24.06.2025
PKPCARGO (PKP)	15,8900	0,32%	15,8900	16,2600	15,7300	80 542	1 282 413	24.06.2025
PLAYWAY (PLW)	320,5000	0,63%	323,0000	324,0000	319,0000	821	263 984	24.06.2025
PLAZACNTR (PLZ)	2,5100	0,40%	2,5000	2,5300	2,4050	3 844	9 389	24.06.2025
PMPG (PGM)	2,4600	0,00%	2,4700	2,4700	2,3800	36	89	24.06.2025
POLENERGIA (PEP)	59,2000	0,00%	61,0000	61,0000	59,2000	8 666	519 651	24.06.2025
POLICE (PCE)	9,1000	0,66%	9,0000	9,1000	8,9000	789	7 090	24.06.2025
POLIMEXMS (PXM)	4,8750	0,83%	4,8500	4,9200	4,7650	471 152	2 286 716	24.06.2025
POLTREG (PTG)	32,2000	-2,42%	33,2000	34,1000	30,6000	2 142	69 927	24.06.2025
POLWAX (PWX)	1,3400	0,75%	1,3250	1,3400	1,3000	9 286	12 215	24.06.2025
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	804	2 718	24.06.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	24.06.2025
PROCHEM (PRM)	21,8000	-3,54%	22,9000	22,9000	21,8000	1 188	26 000	24.06.2025
PROJPRZEM (PJP)	16,6000	1,53%	16,3500	16,6000	16,1000	214	3 498	24.06.2025
PROTEKTOR (PRT)	1,7350	-	-	-	-	-	-	24.06.2025
PTWP (PTW)	90,5000	0,00%	91,0000	91,0000	88,0000	347	31 567	24.06.2025
PULAWY (ZAP)	50,6000	2,43%	50,0000	50,6000	49,0000	374	18 721	24.06.2025
PURE (PUR)	5,3750	-3,15%	5,7000	5,7000	5,2500	35 322	190 793	24.06.2025
PZU	61,1400	2,89%	60,7000	61,3000	60,2400	1 049 195	64 023 120	24.06.2025
QUANTUM (QNT)	24,4000	-	-	-	-	-	-	24.06.2025
QUERCUS (QRS)	10,7500	1,42%	10,7000	10,7500	10,6000	6 531	69 870	24.06.2025
RAEN (RAE)	0,3090	3,17%	0,2985	0,3090	0,2900	67 519	20 222	24.06.2025
RAFAKO (RFK)	0,2105	-8,48%	0,2295	0,2295	0,1980	5 378 998	1 136 315	24.06.2025
RAFAMET (RAF)	83,5000	-2,91%	86,0000	86,0000	83,5000	405	34 073	24.06.2025
RAINBOW (RBW)	133,2000	2,86%	133,3000	134,0000	129,6000	80 013	10 542 333	24.06.2025
RANKPROGR (RNK)	3,6600	0,27%	3,6500	3,6650	3,6250	4 310	15 716	24.06.2025
RAWLPLUG (RWL)	16,5000	-2,94%	17,0000	17,0000	16,5000	23	386	24.06.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	24.06.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	24.06.2025
REINHOLD (RHD)	0,0715	-	-	-	-	-	-	24.06.2025
REINO (RNC)	1,0400	4,00%	1,0400	1,0400	1,0400	12	12	24.06.2025
RELPOL (RLP)	5,2000	0,00%	5,1400	5,2000	5,1400	2 308	11 894	24.06.2025
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	25	343	24.06.2025
RENDER (RND)	111,0000	3,74%	112,5000	112,5000	111,0000	92	10 300	24.06.2025
ROPCZYCE (RPC)	25,2000	0,80%	25,0000	25,2000	25,0000	111	2 789	24.06.2025
RYVU (RVU)	30,3000	0,83%	30,0500	30,4000	29,6000	10 106	303 471	24.06.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	24.06.2025
SANOK (SNK)	22,5000	-1,32%	22,5000	23,0000	22,5000	847	19 129	24.06.2025
SANPL (SPL)	473,2000	3,41%	460,1000	474,7000	460,1000	84 909	40 007 385	24.06.2025
SANTANDER (SAN)	30,2850	2,21%	29,8000	30,3000	29,8000	774	23 261	24.06.2025
SANWIL (SNW)	1,2750	0,00%	1,2750	1,3000	1,2750	3 142	4 044	24.06.2025
SCPFL (SCP)	150,0000	0,00%	148,2000	153,0000	148,2000	77	11 615	24.06.2025
SECOGROUP (SWG)	29,0000	0,00%	29,6000	29,6000	29,0000	5	147	24.06.2025
SEKO (SEK)	8,6600	0,70%	8,6400	8,6600	8,4400	4 870	41 582	24.06.2025
SELENAFM (SEL)	37,2000	0,27%	36,3000	37,4000	36,3000	4 586	170 386	24.06.2025
SELVITA (SLV)	28,7000	1,06%	28,8000	29,0000	28,0000	26 677	766 739	24.06.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	24.06.2025
SFINKS (SFS)	0,4800	0,00%	0,4890	0,4900	0,4600	79 433	37 539	24.06.2025
SHOPER (SHO)	48,5000	-2,02%	50,0000	50,0000	48,5000	7 847	386 391	24.06.2025
SILVAIR-REGS (SVRS)	5,7500	-5,74%	6,1000	6,1000	5,7500	102	587	24.06.2025
SILVANO (SFG)	5,3600	1,52%	5,2800	5,3600	5,2000	1 273	6 709	24.06.2025
SIMFABRIC (SIM)	1,6760	0,00%	1,6680	1,6960	1,6680	3 557	5 945	24.06.2025
SKARBIEC (SKH)	27,2000	-0,37%	27,5000	28,2000	26,9000	1 771	48 055	24.06.2025
SKYLINE (SKL)	1,5800	-	-	-	-	-	-	24.06.2025
SNIEZKA (SKA)	83,2000	-2,58%	83,2000	85,4000	83,2000	68	5 711	24.06.2025
SOHODEV (SHD)	0,3820	3,24%	0,3480	0,3820	0,3480	9 524	3 638	24.06.2025
SONEL (SON)	16,3500	0,93%	16,0000	16,7000	16,0000	2 875	46 567	24.06.2025
SOPHARMA (SPH)	15,3000	-	-	-	-	-	-	24.06.2025
SPYROSOFT (SPR)	582,0000	1,75%	580,0000	588,0000	572,0000	187	108 472	24.06.2025
STALEXP (STX)	3,0400	1,16%	3,0300	3,0400	3,0000	57 380	172 919	24.06.2025
STALPROD (STP)	242,0000	-0,82%	244,0000	244,0000	240,0000	681	164 430	24.06.2025
Reklama
STALPROFI (STF)	8,4600	0,00%	8,4600	8,4600	8,3800	5 941	50 128	24.06.2025	Reklama
STAPORKOW (ZUK)	3,2400	0,62%	3,2400	3,4000	3,2000	8 998	29 016	24.06.2025
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	24.06.2025
SUNEX (SNX)	7,0000	0,14%	6,9600	7,2500	6,9500	4 330	30 253	24.06.2025
SYGNITY (SGN)	116,0000	4,98%	111,0000	119,0000	109,0000	10 098	1 161 201	24.06.2025
SYNEKTIK (SNT)	210,4000	1,45%	211,2000	211,8000	207,0000	18 410	3 841 725	24.06.2025
TALEX (TLX)	21,8000	1,87%	21,8000	21,8000	21,8000	10	218	24.06.2025
TARCZYNSKI (TAR)	121,0000	0,83%	120,0000	122,0000	119,0000	204	24 544	24.06.2025
TATRY (TMR)	95,0000	-	-	-	-	-	-	24.06.2025
TAURONPE (TPE)	8,1620	1,17%	8,0700	8,1620	7,9060	3 671 330	29 724 684	24.06.2025
TBULL (TBL)	3,9400	8,84%	3,9400	3,9400	3,9400	196	772	24.06.2025
TENDERHUT (THG)	5,9800	2,05%	5,9800	5,9800	5,9800	5	30	24.06.2025
TERMOREX (TRR)	0,7250	0,00%	0,7150	0,7250	0,7150	1 051	752	24.06.2025
TESGAS (TSG)	2,4600	0,41%	2,4700	2,4900	2,4500	6 802	16 736	24.06.2025
TEXT (TXT)	54,6000	0,55%	54,6000	55,5000	53,9500	43 440	2 370 177	24.06.2025
TORPOL (TOR)	37,1000	-0,13%	37,3000	37,8000	37,0000	9 648	360 586	24.06.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	24.06.2025
TOYA (TOA)	8,2900	1,47%	8,2000	8,3000	8,1700	45 667	376 622	24.06.2025
TRAKCJA (TRK)	2,1700	0,93%	2,1550	2,2100	2,1200	40 296	87 484	24.06.2025
TRANSPOL (TRN)	4,2700	3,39%	4,1400	4,3400	4,1400	39 557	167 898	24.06.2025
TRITON (TRI)	2,7600	-	-	-	-	-	-	24.06.2025
TSGAMES (TEN)	82,6000	1,85%	81,5000	82,7000	81,1000	29 525	2 415 288	24.06.2025
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	2	121	24.06.2025
ULTGAMES (ULG)	10,9000	0,00%	10,7000	11,4000	10,6500	5 366	59 736	24.06.2025
UNFOLD (UNF)	1,1200	-1,75%	1,1200	1,1200	1,1200	2	2	24.06.2025
UNIBEP (UNI)	10,3000	0,49%	10,2500	10,3000	10,1500	1 307	13 301	24.06.2025
UNICREDIT (UCG)	242,0000	0,46%	242,0000	242,0000	242,0000	15	3 630	24.06.2025
UNIMA (U2K)	7,5600	2,16%	7,4200	7,6000	7,4200	1 077	8 107	24.06.2025
UNIMOT (UNT)	141,0000	-1,26%	142,8000	142,8000	141,0000	795	113 025	24.06.2025
URTESTE (URT)	54,0000	-1,10%	54,6000	57,2000	50,0000	1 828	96 171	24.06.2025
VERCOM (VRC)	119,0000	0,85%	118,0000	119,4000	117,6000	2 016	238 891	24.06.2025
VIGOPHOTN (VGO)	504,0000	-1,56%	516,0000	518,0000	502,0000	541	273 600	24.06.2025
VINDEXUS (VIN)	11,0000	0,92%	11,0000	11,2000	10,9000	8 256	91 599	24.06.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	24.06.2025
VIVID (VVD)	0,5120	-1,16%	0,5140	0,5160	0,5000	46 560	23 763	24.06.2025
VOTUM (VOT)	44,9500	2,39%	45,0000	45,1000	44,3500	11 760	527 239	24.06.2025
VOXEL (VOX)	152,0000	0,93%	152,6000	154,0000	150,6000	1 302	198 946	24.06.2025
VRG	3,7800	-1,31%	3,6800	3,8000	3,6800	8 899	33 191	24.06.2025
WARIMPEX (WXF)	2,6900	-2,18%	2,7500	2,7800	2,6900	12 327	33 478	24.06.2025
WASKO (WAS)	1,8600	0,00%	1,8300	1,8700	1,8300	4 330	8 013	24.06.2025
WAWEL (WWL)	678,0000	0,89%	672,0000	678,0000	672,0000	101	68 312	24.06.2025
WIELTON (WLT)	6,1300	1,66%	6,0400	6,1900	6,0100	52 937	324 347	24.06.2025
WIKANA (WIK)	6,6000	0,76%	6,5500	6,6000	6,5500	291	1 906	24.06.2025
WINVEST (WIS)	0,4480	-10,40%	0,4480	0,4480	0,4480	4 000	1 792	24.06.2025
WIRTUALNA (WPL)	78,0000	2,77%	77,8000	79,4000	77,0000	39 792	3 101 259	24.06.2025
WITTCHEN (WTN)	17,9600	1,01%	17,7800	18,0000	17,6600	11 299	202 055	24.06.2025
XPLUS (XPL)	3,4700	2,66%	3,3200	3,4700	3,3200	4 019	13 731	24.06.2025
XTPL (XTP)	84,1000	0,96%	84,6000	84,8000	82,2000	2 474	208 051	24.06.2025
XTRADEBDM (XTB)	77,5400	5,87%	74,0200	78,1800	74,0200	522 657	39 975 847	24.06.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	24.06.2025
ZABKA (ZAB)	21,4700	1,75%	21,2300	21,7500	21,2300	1 340 092	28 824 889	24.06.2025
ZAMET (ZMT)	0,8400	-2,33%	0,8580	0,8580	0,8240	7 681	6 442	24.06.2025
ZEPAK (ZEP)	29,3000	-3,46%	30,5000	30,8500	29,1500	48 016	1 440 493	24.06.2025
ZREMB (ZRE)	7,2700	0,28%	7,1500	7,3800	7,0800	21 583	155 000	24.06.2025
ZUE	9,1000	-0,44%	8,9800	9,1800	8,9800	693	6 307	24.06.2025

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.