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	103 939,74	-0,80%	105 341,84	105 928,40	103 130,78	104 775,45	1 434 520 469	01.09.2025
WIG20	2 770,36	-0,84%	2 804,98	2 829,71	2 744,94	2 793,76	1 207 524 023	01.09.2025
WIG30	3 591,21	-0,97%	3 648,99	3 671,27	3 559,53	3 626,42	1 304 148 983	01.09.2025
mWIG40	7 704,40	-1,03%	7 807,14	7 851,37	7 656,21	7 784,50	149 413 855	01.09.2025
sWIG80	29 281,35	0,19%	29 298,32	29 378,96	29 134,05	29 224,38	51 678 785	01.09.2025
WIG-BANKI	16 522,15	-1,01%	16 831,14	16 941,01	16 366,19	16 690,60	385 530 279	01.09.2025
WIG-BUDOW	8 104,91	-0,29%	8 178,00	8 232,52	8 095,93	8 128,75	39 552 039	01.09.2025
WIG-CHEMIA	7 842,24	0,20%	7 853,16	7 954,95	7 819,58	7 826,31	2 074 703	01.09.2025
WIG-ENERG	4 099,08	-4,37%	4 316,22	4 346,87	4 008,17	4 286,33	81 119 473	01.09.2025
WIG-INFO	9 066,37	-1,39%	9 222,60	9 230,56	9 026,35	9 193,84	29 903 324	01.09.2025
WIG-MEDIA	6 509,99	-0,95%	6 602,18	6 603,06	6 506,70	6 572,32	1 913 384	01.09.2025
WIG-NRCHOM	5 488,03	-0,55%	5 517,62	5 527,02	5 467,74	5 518,55	2 979 350	01.09.2025
WIG-PALIWA	9 160,43	0,06%	9 168,68	9 271,97	9 058,69	9 154,59	165 123 624	01.09.2025
WIG-Poland	108 591,86	-0,79%	109 750,58	109 750,58	108 433,67	109 453,24	1 401 040 737	01.09.2025
WIG-SPOZYW	2 981,45	-1,16%	3 041,00	3 041,00	2 969,38	3 016,38	988 445	01.09.2025
WIG20lev	524,77	-1,72%	538,00	547,46	515,06	533,93	1 207 524 023	01.09.2025
WIG20short	3 062,75	0,92%	3 025,14	3 090,36	2 998,27	3 034,94	1 207 524 023	01.09.2025
GPWB-B1Y3Y	1 273,65	0,04%	1 273,05	1 273,65	1 273,05	1 273,15	-	01.09.2025
GPWB-B1Y4Y	1 277,08	0,05%	1 276,17	1 277,08	1 276,17	1 276,39	-	01.09.2025
GPWB-B1Y5Y	1 281,03	0,05%	1 279,67	1 281,03	1 279,67	1 280,35	-	01.09.2025
GPWB-B3Y5Y	1 291,32	0,06%	1 289,33	1 291,32	1 289,33	1 290,49	-	01.09.2025
GPWB-B5Y	1 283,21	0,09%	1 279,00	1 283,21	1 279,00	1 282,00	-	01.09.2025
GPWB-BWZ	1 283,98	0,01%	1 283,78	1 283,98	1 283,78	1 283,88	-	01.09.2025
INNOVATOR	1 678,20	0,02%	1 681,56	1 681,56	1 678,20	1 677,83	316 360 993	01.09.2025
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	149 413 855	01.09.2025
mWIG40TR	11 959,07	-1,03%	12 119,02	12 187,21	11 884,27	12 083,40	149 413 855	01.09.2025
mWIG40TRlv	18 018,88	-2,09%	18 506,09	18 713,80	17 791,03	18 403,40	149 413 855	01.09.2025
mWIG40TRsh	2 433,66	1,09%	2 401,79	2 448,56	2 388,20	2 407,37	149 413 855	01.09.2025
sWIG80dvp	721,09	0,00%	721,09	721,09	721,09	721,09	51 678 785	01.09.2025
sWIG80TR	45 396,15	0,19%	45 422,45	45 547,47	45 167,79	45 307,83	51 678 785	01.09.2025
WIG140	2 014,46	-0,81%	2 041,98	2 053,63	1 998,51	2 030,94	1 408 616 663	01.09.2025
WIG20dvp	116,37	0,00%	116,37	116,37	116,37	116,37	1 207 524 023	01.09.2025
WIG20TR	6 076,33	-0,84%	6 152,24	6 206,48	6 020,56	6 127,65	1 207 524 023	01.09.2025
WIG20TRlev	5 031,58	-1,71%	5 158,41	5 249,03	4 938,40	5 118,93	1 207 524 023	01.09.2025
WIG20TRsht	2 803,90	0,90%	2 769,48	2 829,19	2 744,88	2 778,88	1 207 524 023	01.09.2025
WIG30TR	7 699,19	-0,97%	7 823,06	7 870,83	7 631,28	7 774,69	1 304 148 983	01.09.2025
WIG-CEE	2 483,25	-0,54%	2 492,12	2 496,85	2 483,25	2 496,85	7 676 575	01.09.2025
WIGdiv	2 340,15	-0,48%	2 359,10	2 363,30	2 330,53	2 351,50	261 268 558	01.09.2025
WIGdivplus	2 164,67	-0,57%	2 188,03	2 200,47	2 150,58	2 177,12	583 490 468	01.09.2025
WIG.GAMES	17 748,56	-0,83%	17 934,18	18 118,22	17 563,12	17 897,72	72 006 551	01.09.2025
WIG-GORNIC	4 285,10	0,96%	4 301,25	4 333,56	4 270,69	4 244,28	104 780 350	01.09.2025
WIG-GRY	21 195,13	-2,04%	21 703,28	22 061,54	20 950,69	21 636,95	76 227 166	01.09.2025
WIGind	17 202,74	0,09%	17 224,88	17 337,88	17 168,31	17 186,44	25 782 236	01.09.2025
WIG-LEKI	3 282,71	-0,88%	3 311,77	3 311,77	3 267,06	3 311,73	1 338 025	01.09.2025
WIGmed	19 158,97	-0,26%	19 305,03	19 326,53	19 072,65	19 208,69	29 713 903	01.09.2025
WIG-MOTO	8 697,85	0,50%	8 679,85	8 720,59	8 600,59	8 654,28	1 371 635	01.09.2025
WIG.MS-BAS	16 468,61	-2,54%	17 024,46	17 173,88	16 221,06	16 898,09	181 997 407	01.09.2025
WIG.MS-ECM	8 454,02	-1,46%	8 599,02	8 624,95	8 386,22	8 579,67	222 151 225	01.09.2025
WIG.MS-FIN	19 190,17	-0,93%	19 440,14	19 636,71	18 968,39	19 369,47	423 459 401	01.09.2025
WIG-ODZIEZ	11 901,42	0,74%	11 914,91	11 990,89	11 782,60	11 814,27	118 380 542	01.09.2025
WIGtechTR	17 635,24	-0,45%	17 767,29	17 847,05	17 545,95	17 715,38	126 132 553	01.09.2025
WIG-Ukrain	556,08	-2,66%	567,34	567,34	556,08	571,30	900 766	01.09.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4500	-1,21%	2,4100	2,4700	2,4000	3 079	7 407	01.09.2025	Reklama
08OCTAVA (08N)	0,7400	0,00%	0,7400	0,7400	0,7400	10	7	01.09.2025
11BIT (11B)	184,0000	-0,65%	185,0000	186,4000	181,6000	7 749	1 424 124	01.09.2025
3RGAMES (3RG)	0,7980	-0,99%	0,7960	0,7980	0,7640	113 397	89 725	01.09.2025
4MASS (4MS)	4,9300	-1,30%	5,0000	5,0000	4,9200	21 052	104 692	01.09.2025
ABPL (ABE)	100,0000	0,40%	99,6000	101,8000	98,4000	4 469	447 416	01.09.2025
ACAUTOGAZ (ACG)	25,6000	0,00%	25,8000	25,8000	25,5000	271	6 968	01.09.2025
ACTION (ACT)	26,3000	1,15%	26,4500	26,6000	26,0000	5 079	134 287	01.09.2025
ADIUVO (ADV)	0,7900	-2,71%	0,8120	0,8120	0,7500	60 612	46 448	01.09.2025
AGORA (AGO)	8,9800	0,22%	8,9600	9,0000	8,8400	7 767	69 056	01.09.2025
AGROTON (AGT)	6,0800	-2,25%	6,2000	6,2400	6,0800	2 497	15 406	01.09.2025
AIGAMES (ALG)	1,1000	-7,95%	1,1900	1,2500	1,0800	92 449	107 368	01.09.2025
AILLERON (ALL)	18,0200	-3,12%	18,5600	18,7400	18,0200	5 600	102 753	01.09.2025
AIRWAY (AWM)	0,3705	-1,07%	0,3725	0,3900	0,3665	276 826	103 557	01.09.2025
ALIOR (ALR)	102,5000	-1,16%	104,1000	105,9000	101,4500	215 900	22 198 958	01.09.2025
ALLEGRO (ALE)	35,4150	-3,01%	36,5000	36,8050	35,0000	3 307 720	117 667 719	01.09.2025
ALTA (AAT)	1,9850	-0,25%	1,9000	1,9900	1,9000	1 402	2 716	01.09.2025
ALTUSTFI (ALI)	1,9200	0,00%	1,9250	1,9250	1,8700	4 352	8 347	01.09.2025
AMBRA (AMB)	19,8000	-1,00%	19,9800	19,9800	19,6400	7 498	148 678	01.09.2025
AMICA (AMC)	55,0000	0,73%	54,5000	55,6000	54,3000	923	50 640	01.09.2025
AMPLI (APL)	0,9900	-	-	-	-	-	-	01.09.2025
AMREST (EAT)	14,6600	0,96%	14,7200	14,9000	14,6000	37 271	549 359	01.09.2025
ANSWEAR (ANR)	28,5000	0,00%	28,8000	29,0000	27,9500	8 783	249 672	01.09.2025
APATOR (APT)	20,4000	0,00%	20,4000	20,5500	20,3000	17 189	349 780	01.09.2025
APLISENS (APN)	18,6500	0,54%	18,6500	18,6500	18,3500	51	948	01.09.2025
APSENERGY (APE)	2,9500	0,00%	2,9500	2,9500	2,8500	391	1 151	01.09.2025
ARCHICOM (ARH)	47,5000	1,06%	46,0000	47,5000	45,9000	2 066	95 817	01.09.2025
ARCTIC (ATC)	9,5800	1,81%	9,4200	9,6000	9,4200	45 751	435 359	01.09.2025
ARLEN (ARL)	44,3000	3,05%	42,9900	44,4000	42,9900	23 807	1 043 799	01.09.2025
ARTIFEX (ART)	15,5600	3,73%	15,2400	15,8000	15,2400	38 429	593 395	01.09.2025
ASBIS (ASB)	26,3200	-1,94%	27,0000	27,0800	26,0400	121 950	3 224 189	01.09.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	01.09.2025
ASSECOBS (ABS)	83,6000	1,95%	82,8000	84,0000	81,0000	1 345	110 834	01.09.2025
ASSECOPOL (ACP)	184,1000	-2,54%	189,2000	190,0000	182,9000	98 397	18 198 079	01.09.2025
ASSECOSEE (ASE)	64,1000	-3,46%	65,0000	65,7000	63,1000	4 735	305 620	01.09.2025
ASTARTA (AST)	49,5000	-0,60%	49,8000	51,6000	49,0500	3 588	179 034	01.09.2025
ATAL (1AT)	60,0000	2,92%	58,3000	60,0000	58,3000	1 835	108 610	01.09.2025
ATENDE (ATD)	3,2800	-1,20%	3,3000	3,3200	3,2800	19 795	65 078	01.09.2025
ATLANTAPL (ATP)	16,1000	-0,62%	16,1000	16,1000	16,1000	209	3 365	01.09.2025
ATLANTIS (ATS)	2,1100	0,00%	2,0500	2,1100	2,0500	4	8	01.09.2025
ATMGRUPA (ATG)	3,8000	-1,30%	3,8500	3,8500	3,8000	7 576	28 940	01.09.2025
ATREM (ATR)	40,1000	-2,43%	41,1000	42,0000	39,6000	11 382	459 060	01.09.2025
AUTOPARTN (APR)	20,2000	0,25%	20,0500	20,3500	20,0000	45 976	924 726	01.09.2025
BBIDEV (BBD)	5,2000	0,00%	5,2000	5,2000	5,2000	3	16	01.09.2025
BENEFIT (BFT)	3 260,0000	0,00%	3 255,0000	3 350,0000	3 235,0000	2 896	9 468 150	01.09.2025
BEST (BST)	24,8000	-0,80%	24,8000	24,8000	24,6000	284	7 003	01.09.2025
BETACOM (BCM)	4,9800	0,81%	4,9600	5,0500	4,9600	6 017	30 134	01.09.2025
BIGCHEESE (BCS)	13,4000	-0,15%	13,4200	13,7000	13,2000	2 454	32 826	01.09.2025
BIOCELTIX (BCX)	102,0000	-2,86%	104,6000	105,6000	101,4000	2 435	249 794	01.09.2025
BIOMAXIMA (BMX)	12,8000	-1,54%	12,8000	13,0000	12,5000	7 807	99 026	01.09.2025
BIOMEDLUB (BML)	4,7800	-1,65%	4,8600	4,8600	4,7400	33 892	162 939	01.09.2025
BIOPLANET (BIP)	16,6000	-0,60%	16,7000	16,7000	16,6000	526	8 784	01.09.2025
BIOTON (BIO)	4,1700	0,48%	4,1700	4,1700	4,0600	29 753	121 809	01.09.2025
BLOOBER (BLO)	27,7500	3,16%	27,0000	27,8500	26,7000	38 760	1 057 362	01.09.2025
BNPPPL (BNP)	107,0000	-0,47%	109,0000	111,5000	105,0000	17 258	1 847 243	01.09.2025
BOGDANKA (LWB)	22,8500	-0,44%	22,8000	23,0500	22,7000	10 617	242 360	01.09.2025
BOOMBIT (BBT)	6,7600	2,42%	6,6800	6,7600	6,6400	688	4 626	01.09.2025
BORYSZEW (BRS)	5,6400	-1,05%	5,6800	5,7800	5,6400	16 027	90 942	01.09.2025
BOS	11,3200	-3,08%	11,6600	11,7000	11,2000	19 306	221 259	01.09.2025
BOWIM (BOW)	4,4900	1,13%	4,4600	4,5000	4,4600	7 332	32 923	01.09.2025
BRAND24 (B24)	53,6000	-2,19%	54,6000	54,6000	53,0000	887	47 320	01.09.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	01.09.2025
BUDIMEX (BDX)	530,4000	-0,41%	533,0000	542,0000	530,4000	55 744	29 795 400	01.09.2025
BUMECH (BMC)	17,2000	2,38%	17,3000	17,7000	17,0000	196 676	3 417 495	01.09.2025
CAPITAL (CPA)	0,1960	8,89%	0,1960	0,1960	0,1960	1 200	235	01.09.2025
CAPITEA (CAP)	0,4390	0,00%	0,4395	0,4400	0,4230	181 402	78 920	01.09.2025
CAPTORTX (CTX)	40,4000	-1,70%	41,2000	41,2000	39,8000	1 685	68 125	01.09.2025
CASPAR (CSR)	3,9400	-3,90%	4,0000	4,0000	3,9000	4 091	15 979	01.09.2025
CAVATINA (CAV)	12,0000	-7,69%	12,9500	12,9500	12,0000	9 760	119 982	01.09.2025
CCC	170,7000	2,28%	167,7000	173,3000	167,7000	296 356	50 778 976	01.09.2025
Reklama
CCENERGY (CCE)	0,2860	-	-	-	-	-	-	01.09.2025	Reklama
CDPROJEKT (CDR)	245,7000	-2,50%	253,0000	257,6000	242,6000	272 349	67 247 275	01.09.2025
CDRL (CDL)	9,5000	-4,04%	9,8500	9,9000	9,5000	154	1 501	01.09.2025
CELTIC (CPD)	6,5200	1,88%	6,3000	6,6600	6,3000	6 803	43 835	01.09.2025
CEZ	226,8000	0,09%	226,0000	227,0000	225,6000	331	74 934	01.09.2025
CFI	0,1540	-5,52%	0,1530	0,1540	0,1530	4 000	614	01.09.2025
CIGAMES (CIG)	3,0800	2,16%	3,0250	3,1000	2,9200	673 151	2 040 568	01.09.2025
CITYSERV (CTS)	5,7500	-	-	-	-	-	-	01.09.2025
CLNPHARMA (CLN)	22,7500	-0,66%	23,0000	23,0500	22,2000	13 529	305 534	01.09.2025
CLOUD (CLD)	49,0000	-0,61%	49,3000	49,3000	47,2000	83	4 049	01.09.2025
COALENERG (CLE)	2,5400	-6,62%	2,7100	2,7100	2,5200	157 695	406 993	01.09.2025
COGNOR (COG)	6,4800	-2,19%	6,5300	6,6300	6,4550	19 754	128 806	01.09.2025
COLUMBUS (CLC)	6,3600	-3,93%	6,6300	6,6700	6,2200	31 642	203 813	01.09.2025
COMP (CMP)	272,0000	3,03%	269,0000	272,0000	268,0000	18 019	4 865 055	01.09.2025
COMPERIA (CPL)	4,9200	-	-	-	-	-	-	01.09.2025
COMPREMUM (CPR)	0,7840	-4,62%	0,8200	0,8200	0,7820	3 313	2 598	01.09.2025
CORMAY (CRM)	0,5060	1,20%	0,5000	0,5060	0,5000	6 577	3 291	01.09.2025
CPIEUROPE (CPI)	80,0000	0,00%	80,5000	80,5000	80,0000	4	321	01.09.2025
CREEPYJAR (CRJ)	460,0000	0,22%	456,0000	460,0000	446,0000	701	317 942	01.09.2025
CREOTECH (CRI)	293,5000	2,26%	287,5000	299,5000	287,5000	6 936	2 043 700	01.09.2025
CYBERFLKS (CBF)	173,8000	0,46%	173,0000	175,0000	170,0000	4 969	856 802	01.09.2025
CYFRPLSAT (CPS)	14,1750	-0,87%	14,2900	14,5200	14,1550	359 268	5 145 816	01.09.2025
CZTOREBKA (CZT)	0,4500	-	-	-	-	-	-	01.09.2025
DADELO (DAD)	53,6000	3,08%	53,2000	53,8000	52,4000	65 506	3 468 223	01.09.2025
DATAWALK (DAT)	100,9800	2,00%	99,0000	101,7000	98,2100	3 790	377 451	01.09.2025
DBENERGY (DBE)	10,6000	-0,47%	10,6500	10,6500	10,2000	284	2 950	01.09.2025
DEBICA (DBC)	83,4000	-0,12%	83,4000	84,0000	83,2000	2 073	173 481	01.09.2025
DECORA (DCR)	73,8000	3,94%	72,0000	74,0000	70,8000	1 873	136 619	01.09.2025
DEKPOL (DEK)	71,4000	-1,92%	72,8000	72,8000	70,0000	1 274	90 376	01.09.2025
DELKO (DEL)	6,6800	0,60%	6,6200	6,6800	6,5600	5 149	34 065	01.09.2025
DEVELIA (DVL)	8,0200	-3,37%	8,3000	8,3100	8,0200	52 064	423 849	01.09.2025
DGA	19,7500	1,80%	19,4500	19,7500	19,3000	1 626	31 742	01.09.2025
DIAG (DIA)	202,8000	0,15%	203,6000	205,0000	201,7000	34 165	6 922 947	01.09.2025
DIGITANET (DIG)	98,9000	3,02%	96,0000	98,9000	96,0000	4 475	437 168	01.09.2025
DIGITREE (DTR)	11,8000	-	-	-	-	-	-	01.09.2025
DINOPL (DNP)	45,6100	0,40%	45,4600	45,8300	45,1500	1 138 871	51 899 664	01.09.2025
DMGROUP (DMG)	3,6300	-1,09%	3,6700	3,6700	3,6000	1 441	5 248	01.09.2025
DOMDEV (DOM)	244,5000	0,82%	242,5000	246,5000	242,5000	1 322	322 957	01.09.2025
DRAGOENT (DGE)	20,4000	-0,97%	19,5500	20,5000	19,3000	864	16 953	01.09.2025
ECBSA (ECB)	29,9500	0,67%	29,8000	30,3000	29,0500	2 406	71 627	01.09.2025
ECHO (ECH)	5,8000	3,57%	5,6000	5,8000	5,5200	67 963	385 826	01.09.2025
EDINVEST (EDI)	6,3600	-3,64%	6,6000	6,6000	6,3600	871	5 728	01.09.2025
EFEKT (EFK)	5,0000	-	-	-	-	-	-	01.09.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	01.09.2025
ELEKTROTI (ELT)	49,3000	-5,92%	51,8000	52,4000	47,3500	70 179	3 486 695	01.09.2025
ELKOP (EKP)	2,3900	2,58%	2,4300	2,4300	2,3200	4 906	11 429	01.09.2025
ENAP (ENP)	2,8200	0,00%	2,8200	2,8200	2,8200	2 000	5 640	01.09.2025
ENEA (ENA)	17,5100	-4,47%	18,3300	18,5900	17,2500	259 841	4 642 074	01.09.2025
ENELMED (ENE)	17,7000	1,72%	17,5000	17,7000	17,5000	145	2 562	01.09.2025
ENERGA (ENG)	13,6400	-0,87%	13,6800	13,6800	13,4800	46 407	631 063	01.09.2025
ENERGOINS (ENI)	2,1500	-0,46%	2,1600	2,1700	2,1000	9 451	20 102	01.09.2025
ENTER (ENT)	51,4000	0,78%	51,0000	51,8000	51,0000	5 571	286 664	01.09.2025
EQUNICO (EQU)	0,9400	4,21%	0,9260	0,9480	0,9020	20 428	18 764	01.09.2025
ERBUD (ERB)	32,6000	0,15%	33,0000	33,2000	32,5500	3 112	102 000	01.09.2025
ERG	46,0000	-2,13%	46,0000	46,0000	46,0000	180	8 280	01.09.2025
ESOTIQ (EAH)	38,2000	0,26%	38,1000	38,6000	37,6000	3 177	121 101	01.09.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	01.09.2025
EUCO (EUC)	2,9500	0,68%	2,9500	3,0400	2,9000	75 757	223 338	01.09.2025
EUROCASH (EUR)	7,9000	-1,25%	7,9200	8,1200	7,7800	225 427	1 780 482	01.09.2025
EUROHOLD (EHG)	2,6200	-	-	-	-	-	-	01.09.2025
EUROTEL (ETL)	22,9000	1,78%	22,3000	23,0000	22,0000	8 112	181 359	01.09.2025
FABRITY (FAB)	27,0000	0,37%	26,9000	27,0000	26,4000	828	22 053	01.09.2025
FASING (FSG)	12,7000	-0,78%	12,7000	12,7000	12,6000	923	11 686	01.09.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	01.09.2025
FEERUM (FEE)	13,3500	0,00%	13,4000	13,4000	13,3500	130	1 736	01.09.2025
FERRO (FRO)	38,5000	0,00%	38,3000	38,5000	38,3000	8 788	337 797	01.09.2025
FMG	96,4000	-8,63%	98,0000	102,5000	96,4000	348	33 983	01.09.2025
FON	0,6400	-	-	-	-	-	-	01.09.2025
FORTE SA (FTE)	28,8000	-3,36%	29,7000	29,7000	28,2000	7 765	225 665	01.09.2025
GAMEOPS (GOP)	16,0400	-1,60%	16,3600	16,4000	16,0000	1 295	21 005	01.09.2025
Reklama
GAMFACTOR (GIF)	6,2200	-4,01%	6,4800	6,4800	6,2200	2 167	13 701	01.09.2025	Reklama
GENOMTEC (GMT)	6,4200	0,16%	6,2600	6,4500	6,2000	12 220	77 538	01.09.2025
GETIN (GTN)	0,5250	2,34%	0,5130	0,5250	0,5100	404 402	208 933	01.09.2025
GIGROUP (GIG)	2,0500	-	-	-	-	-	-	01.09.2025
GOBARTO (GOB)	23,6000	0,00%	23,8000	24,0000	23,6000	271	6 447	01.09.2025
GPW	58,3500	-0,09%	58,3000	58,8000	57,8500	62 917	3 657 260	01.09.2025
GREENX (GRX)	1,7780	0,91%	1,7600	1,7820	1,7420	264 647	464 926	01.09.2025
GRENEVIA (GEA)	2,5250	-0,98%	2,5400	2,5750	2,5150	32 540	82 620	01.09.2025
GRODNO (GRN)	10,8000	-4,42%	11,2500	11,2500	10,7000	11 964	130 682	01.09.2025
GRUPAAZOTY (ATT)	18,2700	0,16%	18,2400	18,6300	18,1700	100 474	1 853 612	01.09.2025
GRUPRACUJ (GPP)	63,4000	-1,09%	64,9000	64,9000	63,1000	2 717	173 360	01.09.2025
GTC	4,2400	0,47%	4,2900	4,2900	4,1800	3 053	12 852	01.09.2025
HANDLOWY (BHW)	104,2000	1,17%	104,0000	105,0000	102,4000	35 436	3 681 745	01.09.2025
HARPER (HRP)	6,5600	0,00%	6,5800	6,5800	6,4000	3 320	21 492	01.09.2025
HELIO (HEL)	28,6000	0,00%	29,9000	30,0000	28,5000	1 207	35 249	01.09.2025
HERKULES (HRS)	1,3500	-0,74%	1,3600	1,3800	1,3200	25 597	34 284	01.09.2025
HUUUGE-S144 (HUGE)	20,8500	0,72%	20,7000	20,8500	20,5000	10 105	209 202	01.09.2025
HYDROTOR (HDR)	19,4500	1,57%	19,1500	19,4500	19,1500	8	154	01.09.2025
IALBGR (IAG)	0,2700	-	-	-	-	-	-	01.09.2025
IBSM (IBS)	65,6000	-0,30%	65,6000	65,6000	65,6000	5	328	01.09.2025
IDMPL (IDM)	0,5650	0,00%	0,5650	0,5650	0,5650	5	3	01.09.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	01.09.2025
IFIRMA (IFI)	32,0000	0,00%	32,0000	32,0000	31,1000	1 400	44 260	01.09.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	01.09.2025
IMCOMPANY (IMC)	26,6000	-3,97%	27,8000	27,9000	26,4000	3 066	84 533	01.09.2025
IMMOBILE (GKI)	2,9800	-0,67%	2,9700	3,0000	2,9100	28 106	83 512	01.09.2025
IMPERIO (IMP)	1,3500	1,50%	1,3300	1,3500	1,3300	7 304	9 860	01.09.2025
IMS	3,3000	-1,79%	3,3800	3,3800	3,2800	3 264	10 809	01.09.2025
INC	1,8000	-1,10%	1,8800	1,8800	1,7900	24 035	43 598	01.09.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	01.09.2025
INGBSK (ING)	307,0000	0,66%	305,0000	310,0000	304,5000	7 255	2 227 558	01.09.2025
INPRO (INP)	7,1500	-0,69%	7,2000	7,2000	7,1500	5	36	01.09.2025
INSTALKRK (INK)	38,0000	1,33%	37,9000	38,0000	37,5000	1 392	52 716	01.09.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	01.09.2025
INTERBUD (ITB)	2,2600	-	-	-	-	-	-	01.09.2025
INTERCARS (CAR)	586,0000	0,69%	585,0000	588,0000	578,0000	423	246 788	01.09.2025
INTERSPPL (IPO)	0,4820	-20,98%	0,6340	0,6340	0,4650	1 925 908	985 478	01.09.2025
INTROL (INL)	7,6400	-0,26%	7,5400	7,6400	7,5400	535	4 075	01.09.2025
IPOPEMA (IPE)	3,0000	-0,99%	3,0100	3,0300	3,0000	2 693	8 082	01.09.2025
IZOBLOK (IZB)	27,4000	-	-	-	-	-	-	01.09.2025
IZOLACJA (IZO)	3,7600	0,53%	3,7600	3,7600	3,7600	495	1 861	01.09.2025
IZOSTAL (IZS)	2,8300	1,07%	2,8000	2,8500	2,7600	14 925	42 027	01.09.2025
JRH	4,8000	-2,04%	4,7800	4,8000	4,6700	3 365	15 939	01.09.2025
JSW	22,5400	-0,44%	22,6400	22,9700	22,4800	131 910	2 988 829	01.09.2025
JWWINVEST (JWW)	3,1900	1,27%	3,1500	3,3000	3,1500	7 738	24 980	01.09.2025
KCI	0,9020	-0,22%	0,8900	0,9040	0,8880	18 383	16 385	01.09.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	01.09.2025
KERNEL (KER)	19,2800	-0,10%	19,0000	19,7600	19,0000	10 747	206 993	01.09.2025
KETY (KTY)	915,0000	-0,76%	922,0000	943,0000	906,5000	17 945	16 543 575	01.09.2025
KGHM (KGH)	129,4000	1,09%	129,0000	130,9000	128,9500	775 723	100 677 242	01.09.2025
KGL	13,5000	0,75%	13,4000	13,5000	13,4000	176	2 359	01.09.2025
KINOPOL (KPL)	17,7000	-1,67%	18,0000	18,0000	17,0000	8 797	154 493	01.09.2025
KOGENERA (KGN)	58,0000	-1,36%	58,8000	58,8000	57,2000	1 500	86 993	01.09.2025
KOMPAP (KMP)	24,4000	-	-	-	-	-	-	01.09.2025
KOMPUTRON (KOM)	5,5800	0,00%	5,5600	5,5800	5,5000	7 244	39 930	01.09.2025
KPPD (KPD)	28,8000	-	-	-	-	-	-	01.09.2025
KRAKCHEM (KCH)	0,8200	4,33%	0,7860	0,8200	0,7860	891	720	01.09.2025
KRKA (KRK)	842,0000	-1,41%	850,0000	856,0000	842,0000	425	361 084	01.09.2025
KRUK (KRU)	453,3000	-0,31%	453,5000	459,5000	450,3000	19 150	8 695 780	01.09.2025
KRVITAMIN (KVT)	9,7600	1,67%	9,5600	9,7600	9,5000	3 135	29 925	01.09.2025
KSGAGRO (KSG)	3,9800	-1,00%	4,0200	4,2000	3,8500	18 145	71 615	01.09.2025
LARQ (LRQ)	1,6600	0,00%	1,7450	1,7450	1,6000	7 041	11 537	01.09.2025
LENA (LEN)	2,8100	1,08%	2,7500	2,8100	2,7500	861	2 381	01.09.2025
LENTEX (LTX)	7,5200	-3,09%	7,5200	7,5200	7,5200	397	2 985	01.09.2025
LESS (LES)	0,2440	0,00%	0,2470	0,2470	0,2390	3 005	737	01.09.2025
LIBET (LBT)	1,6000	2,56%	1,6000	1,6000	1,6000	50	80	01.09.2025
LOKUM (LKD)	22,5000	0,00%	22,5000	22,5000	22,4000	100	2 247	01.09.2025
LPP	17 290,0000	0,23%	17 250,0000	17 460,0000	16 975,0000	3 693	63 707 125	01.09.2025
LSISOFT (LSI)	27,8000	2,96%	27,0000	27,8000	27,0000	6 552	178 782	01.09.2025
LUBAWA (LBW)	8,7200	-1,80%	8,8000	8,9500	8,7200	139 917	1 234 221	01.09.2025
Reklama
MABION (MAB)	9,0000	-3,23%	9,3000	9,3000	8,9100	41 053	374 992	01.09.2025	Reklama
MAKARONPL (MAK)	18,6000	-2,11%	19,0000	19,0000	18,5000	4 408	82 357	01.09.2025
MANGATA (MGT)	61,8000	-6,08%	65,8000	65,8000	61,8000	1 615	101 365	01.09.2025
MANYDEV (MAN)	0,6940	-	-	-	-	-	-	01.09.2025
MARVIPOL (MVP)	8,1400	0,00%	8,1400	8,3000	8,1000	6 328	51 400	01.09.2025
MAXCOM (MXC)	5,8000	-2,68%	5,9600	5,9600	5,8000	151	885	01.09.2025
MBANK (MBK)	874,0000	-0,48%	878,6000	892,0000	865,4000	14 991	13 156 052	01.09.2025
MBWS (MBW)	12,1000	-3,20%	12,5000	12,5000	12,1000	288	3 522	01.09.2025
MCI	30,0000	-1,32%	30,0000	30,4000	30,0000	716	21 600	01.09.2025
MDIENERGIA (MDI)	1,0350	0,00%	1,0350	1,0350	1,0350	312	323	01.09.2025
MEDICALG (MDG)	35,7500	-2,59%	36,6500	38,8000	33,7000	243 162	8 781 828	01.09.2025
MEDINICE (ICE)	11,4000	4,20%	11,1000	12,0000	11,1000	99 308	1 154 553	01.09.2025
MEGARON (MEG)	6,3000	-	-	-	-	-	-	01.09.2025
MENNICA (MNC)	31,3000	0,32%	31,2000	31,3000	30,7000	957	29 801	01.09.2025
MERCATOR (MRC)	44,4000	0,45%	44,2000	44,4000	44,1000	3 480	153 848	01.09.2025
MERCOR (MCR)	24,9000	0,00%	24,6000	24,9000	24,6000	56	1 386	01.09.2025
MEXPOLSKA (MEX)	3,5100	0,00%	3,5100	3,5100	3,4500	29	101	01.09.2025
MFO	35,0000	-2,51%	35,9000	35,9000	35,0000	1 084	38 077	01.09.2025
MILKILAND (MLK)	1,9850	-3,17%	2,0200	2,0400	1,9500	72 369	143 185	01.09.2025
MILLENNIUM (MIL)	14,0400	-0,35%	14,0800	14,3400	13,8900	453 446	6 362 706	01.09.2025
MIRACULUM (MIR)	0,8800	0,00%	0,8800	0,8800	0,8500	220	191	01.09.2025
MIRBUD (MRB)	14,2700	-1,18%	14,4000	14,6000	14,1700	136 225	1 948 936	01.09.2025
MLPGROUP (MLG)	78,0000	0,00%	78,0000	78,0000	77,0000	276	21 495	01.09.2025
MLSYSTEM (MLS)	15,5000	0,52%	15,6000	15,6600	15,3200	7 684	119 000	01.09.2025
MOBRUK (MBR)	294,5000	2,43%	290,0000	294,5000	290,0000	1 888	551 908	01.09.2025
MOJ	1,4300	-	-	-	-	-	-	01.09.2025
MOL	31,7800	0,76%	32,0000	32,1200	31,4000	200 517	6 306 433	01.09.2025
MOLECURE (MOC)	7,5900	-0,39%	7,6400	7,6400	7,4200	13 530	102 032	01.09.2025
MONNARI (MON)	4,9000	-0,61%	4,9100	4,9100	4,7700	2 589	12 442	01.09.2025
MOSTALPLC (MSP)	13,7000	-1,44%	14,0000	14,1500	13,7000	596	8 242	01.09.2025
MOSTALWAR (MSW)	6,9800	-0,29%	7,0000	7,0800	6,8200	2 907	20 149	01.09.2025
MOSTALZAB (MSZ)	6,2000	-1,43%	6,2900	6,2900	6,2000	64 495	402 128	01.09.2025
MOVIEGAME (MOV)	13,7000	1,18%	13,5000	13,7000	13,4400	684	9 283	01.09.2025
MURAPOL (MUR)	38,3000	-0,91%	38,6000	39,3500	37,7500	34 134	1 313 928	01.09.2025
MUZA (MZA)	12,5000	2,88%	12,1500	12,5000	12,1500	590	7 275	01.09.2025
MWTRADE (MWT)	3,9000	1,56%	3,8400	3,9000	3,6000	3 532	13 122	01.09.2025
NANOGROUP (NNG)	2,7250	-3,54%	2,7850	2,8350	2,6300	16 104	44 040	01.09.2025
NEUCA (NEU)	667,0000	2,77%	649,0000	669,0000	649,0000	4 071	2 682 216	01.09.2025
NEWAG (NWG)	77,1000	1,45%	76,0000	77,9000	76,0000	5 805	447 723	01.09.2025
NEXITY (NXG)	2,1000	7,69%	2,0400	2,2400	2,0400	13 074	27 880	01.09.2025
NOCTILUCA (NCL)	100,5000	-0,50%	100,0000	101,5000	99,8000	1 090	109 269	01.09.2025
NOVATURAS (NTU)	6,8600	-	-	-	-	-	-	01.09.2025
NOVAVISGR (NVG)	1,2600	-0,63%	1,2800	1,2800	1,2600	12 826	16 256	01.09.2025
NOVITA (NVT)	98,0000	-1,01%	98,0000	98,0000	98,0000	1	98	01.09.2025
NTCAPITAL (NTC)	0,6260	-0,32%	0,6120	0,6340	0,6120	4 927	3 048	01.09.2025
NTTSYSTEM (NTT)	10,7500	0,94%	10,7000	10,8500	10,3000	5 860	62 294	01.09.2025
ODLEWNIE (ODL)	9,0000	0,00%	8,9400	9,1200	8,5600	4 417	38 779	01.09.2025
ONDE (OND)	9,6500	-0,31%	9,6800	9,6800	9,5500	2 254	21 673	01.09.2025
ONESANO (ONO)	0,9060	-4,43%	0,9480	0,9480	0,9060	22 652	20 628	01.09.2025
OPONEO.PL (OPN)	90,0000	-0,22%	92,6000	93,0000	89,0000	4 430	402 687	01.09.2025
OPTEAM (OPM)	3,7600	0,00%	3,7600	3,7600	3,7600	3	11	01.09.2025
ORANGEPL (OPL)	9,2960	0,26%	9,2640	9,3760	9,2000	901 987	8 384 670	01.09.2025
ORCOGROUP (OPG)	4,5000	8,17%	4,5000	4,5000	4,5000	16 664	74 988	01.09.2025
ORZBIALY (OBL)	38,4000	-	-	-	-	-	-	01.09.2025
OTLOG (OTS)	13,4200	2,13%	13,3800	13,6200	13,1200	520	6 958	01.09.2025
OTMUCHOW (OTM)	5,7800	1,40%	5,7000	5,7800	5,7000	768	4 379	01.09.2025
PAMAPOL (PMP)	2,6500	0,00%	2,6600	2,6600	2,6500	9 374	24 851	01.09.2025
PANOVA (NVA)	16,1500	-0,31%	16,1000	16,2500	16,0500	1 696	27 232	01.09.2025
PASSUS (PAS)	71,0000	-2,47%	72,0000	72,6000	68,6000	3 569	250 010	01.09.2025
PATENTUS (PAT)	3,7000	5,41%	3,8000	3,9500	3,6000	103 707	387 611	01.09.2025
PBG	0,0180	-	-	-	-	-	-	01.09.2025
PBSFINANSE (PBF)	0,4580	-21,03%	0,4580	0,4580	0,4580	400	183	01.09.2025
PCCEXOL (PCX)	2,6100	0,00%	2,6200	2,6200	2,5800	5 224	13 544	01.09.2025
PCCROKITA (PCR)	69,2000	1,17%	68,1000	70,2000	68,1000	2 855	197 758	01.09.2025
PCFGROUP (PCF)	5,1000	-2,30%	5,1100	5,2800	5,0100	54 975	283 190	01.09.2025
PEKABEX (PBX)	16,8500	-0,88%	17,0000	17,0000	16,7500	846	14 308	01.09.2025
PEKAO (PEO)	181,7000	-0,85%	184,1000	186,6500	178,6500	709 793	128 533 236	01.09.2025
PEPCO (PCO)	20,8100	-2,85%	21,4200	21,5500	20,6300	1 035 065	21 808 925	01.09.2025
PEPEES (PPS)	0,9150	0,55%	0,9300	0,9300	0,9150	502	459	01.09.2025
PGE	10,9250	-3,70%	11,3450	11,5050	10,5950	2 998 019	32 984 142	01.09.2025
Reklama
PGFGROUP (PGV)	0,5120	-4,12%	0,5340	0,5340	0,4810	101 073	50 173	01.09.2025	Reklama
PHARMENA (PHR)	3,4200	0,00%	3,4200	3,4300	3,4200	2 449	8 376	01.09.2025
PHN	9,8800	0,82%	9,8000	9,8800	9,7600	662	6 499	01.09.2025
PHOTON (PEN)	2,9900	3,46%	2,8900	2,9900	2,8200	8 803	25 565	01.09.2025
PKNORLEN (PKN)	77,8200	0,05%	77,7800	78,8300	76,9200	2 039 521	158 615 551	01.09.2025
PKOBP (PKO)	70,1200	-1,24%	71,0000	71,8000	69,3200	2 562 502	180 068 396	01.09.2025
PKPCARGO (PKP)	15,9200	-0,93%	16,0600	16,3000	15,9100	43 418	695 971	01.09.2025
PLAYWAY (PLW)	267,0000	0,38%	266,0000	269,0000	265,0000	1 092	291 410	01.09.2025
PLAZACNTR (PLZ)	2,8900	-0,17%	2,8150	2,9000	2,7800	10 073	28 290	01.09.2025
PMPG (PGM)	2,2200	0,45%	2,2200	2,2200	2,1300	3 515	7 488	01.09.2025
POLENERGIA (PEP)	56,0000	1,08%	55,2000	56,6000	55,0000	4 053	224 755	01.09.2025
POLICE (PCE)	8,8000	-0,45%	8,8000	8,8000	8,7200	2 017	17 709	01.09.2025
POLIMEXMS (PXM)	4,5400	3,42%	4,3900	4,5500	4,3750	365 762	1 649 554	01.09.2025
POLTREG (PTG)	26,3000	-9,31%	29,5000	29,5000	24,6000	35 491	912 929	01.09.2025
POLWAX (PWX)	1,4500	-2,03%	1,4800	1,4800	1,4500	3 826	5 623	01.09.2025
PRAGMAINK (PRI)	3,3400	0,00%	3,3400	3,3400	3,3400	55	184	01.09.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	01.09.2025
PROCHEM (PRM)	21,0000	0,48%	20,9000	21,0000	20,9000	139	2 912	01.09.2025
PROJPRZEM (PJP)	15,8000	5,33%	15,9000	15,9000	14,7000	181	2 700	01.09.2025
PROTEKTOR (PRT)	1,2100	-0,41%	1,2150	1,2250	1,1500	71 059	83 892	01.09.2025
PTWP (PTW)	136,0000	-1,45%	133,0000	139,0000	133,0000	303	41 181	01.09.2025
PULAWY (ZAP)	48,0000	-0,41%	48,5000	48,5000	48,0000	618	29 745	01.09.2025
PURE (PUR)	6,6350	-1,85%	6,7600	6,7600	6,5350	11 661	77 522	01.09.2025
PZU	60,2000	-0,59%	60,8400	61,6400	59,6200	1 306 326	78 772 856	01.09.2025
QNATECHNO (QNA)	32,1000	3,22%	31,9000	32,1000	31,3000	876	27 987	01.09.2025
QUANTUM (QNT)	26,8000	0,00%	26,8000	26,8000	26,8000	29	777	01.09.2025
QUERCUS (QRS)	11,1000	-3,06%	11,4500	11,6000	11,0000	30 473	338 886	01.09.2025
RAEN (RAE)	0,5900	9,26%	0,5510	0,6700	0,5510	2 780 235	1 728 601	01.09.2025
RAFAMET (RAF)	59,0000	-0,84%	60,0000	60,0000	59,0000	700	41 461	01.09.2025
RAINBOW (RBW)	142,1000	0,35%	141,8000	144,5000	140,0000	42 249	5 995 122	01.09.2025
RANKPROGR (RNK)	4,7800	-0,10%	4,7000	4,7900	4,6000	2 896	13 706	01.09.2025
RAWLPLUG (RWL)	15,4000	-3,75%	15,9500	15,9500	14,4000	5 156	79 262	01.09.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	01.09.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	01.09.2025
REINHOLD (RHD)	0,0690	-	-	-	-	-	-	01.09.2025
REINO (RNC)	0,8400	-2,33%	0,9200	0,9200	0,8400	28 020	24 310	01.09.2025
RELPOL (RLP)	5,2000	1,17%	5,1600	5,2000	5,1000	7 346	37 778	01.09.2025
REMAK (RMK)	12,4500	0,00%	12,4500	12,4500	12,0000	59	712	01.09.2025
RENDER (RND)	70,4000	-2,22%	72,4000	73,2000	70,4000	172	12 441	01.09.2025
ROPCZYCE (RPC)	25,0000	0,00%	25,0000	25,0000	25,0000	33	825	01.09.2025
RYVU (RVU)	27,9000	-3,46%	29,0000	29,0000	26,4500	74 188	2 036 636	01.09.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	01.09.2025
SANOK (SNK)	25,3000	-0,39%	25,3000	25,3000	25,0000	7 643	193 153	01.09.2025
SANPL (SPL)	493,0000	-2,57%	505,8000	517,6000	492,7000	53 883	26 994 046	01.09.2025
SANTANDER (SAN)	34,8500	0,69%	34,6100	35,2000	34,6100	628	21 901	01.09.2025
SANWIL (SNW)	1,3800	-1,43%	1,3800	1,3800	1,3800	1 633	2 254	01.09.2025
SCPFL (SCP)	156,6000	-0,63%	157,6000	157,8000	154,0000	649	101 226	01.09.2025
SECOGROUP (SWG)	27,4000	0,00%	27,4000	27,4000	27,4000	301	8 247	01.09.2025
SEKO (SEK)	8,3400	-0,48%	8,3800	8,4000	8,3000	7 491	62 446	01.09.2025
SELENAFM (SEL)	34,7000	-0,86%	35,0000	35,6000	34,0000	3 687	128 111	01.09.2025
SELVITA (SLV)	31,3000	0,64%	31,8000	32,7000	31,2000	31 126	993 456	01.09.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	01.09.2025
SFINKS (SFS)	0,4510	0,22%	0,4400	0,4520	0,4400	27 910	12 520	01.09.2025
SHOPER (SHO)	49,9000	1,84%	49,0000	50,0000	48,9000	5 358	266 977	01.09.2025
SILVAIR-REGS (SVRS)	5,7500	-0,86%	5,7000	5,7500	5,5500	4 078	23 002	01.09.2025
SILVANO (SFG)	5,4800	-6,48%	5,4800	5,4800	5,4800	1	5	01.09.2025
SIMFABRIC (SIM)	2,1250	21,15%	1,7860	2,1500	1,7180	144 028	275 364	01.09.2025
SKARBIEC (SKH)	28,6000	-2,72%	29,4000	29,8000	27,4000	8 823	255 159	01.09.2025
SKYLINE (SKL)	1,5000	-	-	-	-	-	-	01.09.2025
SNIEZKA (SKA)	80,0000	1,78%	80,2000	80,6000	80,0000	48	3 861	01.09.2025
SOHODEV (SHD)	0,4300	0,00%	0,4300	0,4300	0,4300	14	6	01.09.2025
SONEL (SON)	17,3000	-0,86%	17,3000	17,8000	17,0500	1 252	21 639	01.09.2025
SOPHARMA (SPH)	12,7500	-	-	-	-	-	-	01.09.2025
SPYROSOFT (SPR)	574,0000	-2,71%	586,0000	592,0000	572,0000	263	152 356	01.09.2025
STALEXP (STX)	2,9000	-1,36%	2,9400	2,9500	2,9000	72 101	210 870	01.09.2025
STALPROD (STP)	242,0000	0,41%	240,0000	244,0000	239,0000	484	116 810	01.09.2025
STALPROFI (STF)	8,0600	0,00%	8,0600	8,0600	8,0200	2 847	22 892	01.09.2025
STAPORKOW (ZUK)	3,1000	-3,73%	3,2200	3,2200	3,0000	3 571	10 852	01.09.2025
STARHEDGE (SHG)	0,3400	6,25%	0,3400	0,3400	0,3400	220	75	01.09.2025
SUNEX (SNX)	6,4000	-3,90%	6,7000	6,7000	6,3200	5 205	33 625	01.09.2025
Reklama
SYGNITY (SGN)	105,5000	-2,76%	107,0000	108,5000	105,0000	2 136	227 908	01.09.2025	Reklama
SYNEKTIK (SNT)	229,8000	1,50%	227,8000	232,0000	227,2000	12 474	2 872 316	01.09.2025
TALEX (TLX)	21,8000	0,00%	21,8000	21,8000	21,8000	10	218	01.09.2025
TARCZYNSKI (TAR)	123,5000	-2,76%	127,0000	127,0000	122,0000	598	74 636	01.09.2025
TATRY (TMR)	95,5000	-5,45%	101,0000	105,0000	95,5000	49	4 872	01.09.2025
TAURONPE (TPE)	7,9000	-6,46%	8,4700	8,6280	7,6300	5 082 499	40 705 119	01.09.2025
TBULL (TBL)	3,9200	5,95%	3,7000	3,9200	3,7000	2	8	01.09.2025
TENDERHUT (THG)	6,3400	-0,94%	6,4600	6,4800	6,3400	208	1 347	01.09.2025
TERMOREX (TRR)	0,7050	0,00%	0,7100	0,7100	0,7050	300	212	01.09.2025
TESGAS (TSG)	2,3800	2,15%	2,3800	2,3800	2,3800	2	5	01.09.2025
TEXT (TXT)	52,6000	2,53%	51,3500	53,2500	50,6000	68 053	3 555 988	01.09.2025
TORPOL (TOR)	43,0000	-1,49%	43,8000	44,3000	42,2000	16 384	707 031	01.09.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	01.09.2025
TOYA (TOA)	9,5000	1,17%	9,4000	9,5400	9,3200	62 110	583 108	01.09.2025
TRAKCJA (TRK)	2,2000	-0,90%	2,2100	2,2100	2,1650	22 615	49 413	01.09.2025
TRANSPOL (TRN)	3,9700	1,79%	3,9700	3,9700	3,9000	14	55	01.09.2025
TRITON (TRI)	3,2600	0,00%	3,2600	3,2600	3,2600	10	33	01.09.2025
TSGAMES (TEN)	82,7000	-0,24%	83,0000	84,4000	82,7000	13 040	1 085 383	01.09.2025
ULMA (ULM)	62,0000	0,00%	62,0000	62,0000	62,0000	1	62	01.09.2025
ULTGAMES (ULG)	11,7500	-2,49%	12,0500	12,1000	11,7500	1 469	17 644	01.09.2025
UNFOLD (UNF)	1,1100	0,91%	1,1100	1,1100	1,1100	10	11	01.09.2025
UNIBEP (UNI)	10,2000	2,20%	9,9800	10,2000	9,9800	3 602	36 449	01.09.2025
UNICREDIT (UCG)	284,2000	0,58%	290,0000	290,0000	281,7500	29	8 247	01.09.2025
UNIMA (U2K)	7,9000	-1,25%	8,0000	8,1400	7,8000	7 573	59 959	01.09.2025
UNIMOT (UNT)	140,0000	0,43%	140,0000	140,6000	137,6000	1 453	201 640	01.09.2025
URTESTE (URT)	51,6000	0,00%	51,6000	51,6000	51,6000	6	310	01.09.2025
VERCOM (VRC)	114,6000	-1,88%	116,8000	117,0000	114,6000	7 098	822 997	01.09.2025
VIGOPHOTN (VGO)	477,0000	2,58%	470,0000	477,0000	450,0000	177	82 636	01.09.2025
VINDEXUS (VIN)	12,0000	0,42%	11,9500	12,0000	11,8500	1 243	14 799	01.09.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	01.09.2025
VIVID (VVD)	1,1400	-2,56%	1,1900	1,2350	1,0900	1 029 856	1 183 746	01.09.2025
VOTUM (VOT)	43,9000	-1,35%	43,7000	44,4500	43,5500	11 791	515 990	01.09.2025
VOXEL (VOX)	170,0000	0,00%	170,0000	170,0000	163,2000	5 938	1 004 686	01.09.2025
VRG	4,3900	-0,23%	4,4000	4,4100	4,3600	18 819	82 577	01.09.2025
WARIMPEX (WXF)	2,5000	-0,79%	2,4900	2,5200	2,4300	5 429	13 541	01.09.2025
WASKO (WAS)	1,7900	0,00%	1,7900	1,7900	1,7900	100	179	01.09.2025
WAWEL (WWL)	670,0000	0,90%	666,0000	670,0000	658,0000	82	54 730	01.09.2025
WIELTON (WLT)	6,7300	0,75%	6,6700	6,8200	6,6400	71 323	478 955	01.09.2025
WIKANA (WIK)	7,2000	-	-	-	-	-	-	01.09.2025
WIRTUALNA (WPL)	65,3000	-1,66%	66,9000	66,9000	65,2000	17 114	1 129 054	01.09.2025
WITTCHEN (WTN)	16,7200	-0,36%	16,7600	16,7800	16,5200	17 091	284 689	01.09.2025
XPLUS (XPL)	3,3800	-0,29%	3,3900	3,4000	3,3400	2 350	7 966	01.09.2025
XTPL (XTP)	81,4000	0,87%	81,5000	82,4000	79,5000	551	44 699	01.09.2025
XTRADEBDM (XTB)	76,8800	-0,16%	77,0000	77,7000	75,6800	180 804	13 885 955	01.09.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	01.09.2025
ZABKA (ZAB)	21,6400	-0,73%	21,8000	21,9500	21,4500	1 338 305	28 994 435	01.09.2025
ZAMET (ZMT)	0,8000	-0,99%	0,8000	0,8000	0,7980	2 730	2 184	01.09.2025
ZEPAK (ZEP)	21,6000	-1,37%	21,5000	21,9000	21,3000	9 968	214 922	01.09.2025
ZREMB (ZRE)	7,8600	2,08%	7,7000	7,9000	7,7000	11 304	88 210	01.09.2025
ZUE	9,9000	1,64%	9,6000	9,9200	9,6000	5 340	52 021	01.09.2025

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.