Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	105 106,98	0,17%	105 155,30	105 220,14	104 485,59	104 923,53	1 281 375 688	11.07.2025
WIG20	2 860,93	0,36%	2 851,97	2 863,74	2 837,95	2 850,58	1 107 567 418	11.07.2025
WIG30	3 705,86	0,33%	3 701,84	3 708,66	3 678,87	3 693,57	1 178 159 307	11.07.2025
mWIG40	7 909,12	-0,36%	7 964,11	7 969,43	7 889,72	7 937,88	128 610 402	11.07.2025
sWIG80	28 791,71	-0,21%	28 849,28	28 871,07	28 689,88	28 853,07	30 682 719	11.07.2025
WIG-BANKI	16 619,83	-0,21%	16 693,20	16 716,24	16 456,76	16 654,06	326 308 638	11.07.2025
WIG-BUDOW	8 292,42	0,87%	8 252,25	8 339,32	8 212,37	8 220,71	29 148 654	11.07.2025
WIG-CHEMIA	9 125,95	0,95%	9 014,42	9 125,95	8 977,64	9 040,36	1 687 066	11.07.2025
WIG-ENERG	4 463,96	1,01%	4 451,02	4 463,96	4 410,51	4 419,36	37 128 837	11.07.2025
WIG-INFO	9 953,35	-0,79%	10 039,10	10 116,71	9 907,72	10 032,67	24 139 721	11.07.2025
WIG-MEDIA	7 170,07	-0,13%	7 182,25	7 211,16	7 097,15	7 179,48	1 592 148	11.07.2025
WIG-NRCHOM	5 254,86	-0,37%	5 291,45	5 301,94	5 228,22	5 274,49	3 982 534	11.07.2025
WIG-PALIWA	9 511,55	2,27%	9 326,59	9 511,55	9 326,59	9 300,48	149 447 352	11.07.2025
WIG-Poland	109 846,22	0,18%	109 280,23	109 846,22	109 280,23	109 645,81	1 254 299 081	11.07.2025
WIG-SPOZYW	3 021,45	0,49%	3 011,03	3 038,55	3 004,00	3 006,84	800 952	11.07.2025
WIG20lev	567,66	0,71%	564,12	568,77	558,57	563,65	1 107 567 418	11.07.2025
WIG20short	2 942,69	-0,33%	2 951,98	2 966,50	2 939,78	2 952,58	1 107 567 418	11.07.2025
GPWB-B1Y3Y	1 263,03	0,00%	1 263,06	1 263,06	1 263,03	1 262,99	-	11.07.2025
GPWB-B1Y4Y	1 267,39	0,01%	1 267,45	1 267,45	1 267,39	1 267,28	-	11.07.2025
GPWB-B1Y5Y	1 272,55	0,00%	1 272,70	1 272,70	1 272,55	1 272,51	-	11.07.2025
GPWB-B3Y5Y	1 284,49	0,00%	1 284,74	1 284,74	1 284,49	1 284,46	-	11.07.2025
GPWB-B5Y	1 279,64	0,03%	1 279,43	1 279,64	1 279,43	1 279,28	-	11.07.2025
GPWB-BWZ	1 270,32	0,01%	1 270,44	1 270,44	1 270,32	1 270,23	-	11.07.2025
INNOVATOR	1 767,69	0,73%	1 768,36	1 768,36	1 767,69	1 754,93	265 105 141	11.07.2025
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	128 610 402	11.07.2025
mWIG40TR	12 238,63	-0,36%	12 323,72	12 331,95	12 208,61	12 283,13	128 610 402	11.07.2025
mWIG40TRlv	19 054,84	-0,74%	19 320,80	19 346,53	18 961,01	19 196,42	128 610 402	11.07.2025
mWIG40TRsh	2 355,14	0,39%	2 338,89	2 360,88	2 337,32	2 346,04	128 610 402	11.07.2025
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	30 682 719	11.07.2025
sWIG80TR	44 486,99	-0,21%	44 575,94	44 609,60	44 329,65	44 581,80	30 682 719	11.07.2025
WIG140	2 038,26	0,17%	2 039,30	2 040,54	2 026,06	2 034,73	1 266 860 539	11.07.2025
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 107 567 418	11.07.2025
WIG20TR	6 146,89	0,36%	6 127,89	6 152,94	6 097,53	6 124,66	1 107 567 418	11.07.2025
WIG20TRlev	5 218,74	0,71%	5 186,59	5 228,98	5 135,22	5 181,79	1 107 567 418	11.07.2025
WIG20TRsht	2 754,93	-0,34%	2 763,51	2 777,21	2 752,20	2 764,25	1 107 567 418	11.07.2025
WIG30TR	7 818,12	0,33%	7 809,64	7 824,02	7 761,18	7 792,19	1 178 159 307	11.07.2025
WIG-CEE	2 464,89	0,51%	2 461,05	2 467,80	2 461,05	2 452,41	895 441	11.07.2025
WIGdiv	2 339,13	0,11%	2 341,78	2 346,31	2 332,74	2 336,53	230 877 908	11.07.2025
WIGdivplus	2 133,02	0,19%	2 133,00	2 137,25	2 122,81	2 128,94	555 983 742	11.07.2025
WIG.GAMES	17 810,91	0,03%	17 751,73	17 834,58	17 666,84	17 805,87	39 908 139	11.07.2025
WIG-GORNIC	4 392,68	1,30%	4 352,17	4 398,84	4 301,59	4 336,16	65 083 383	11.07.2025
WIG-GRY	22 892,17	0,38%	22 646,11	22 892,17	22 551,54	22 804,44	42 305 899	11.07.2025
WIGind	17 440,35	0,16%	17 439,42	17 446,43	17 349,17	17 412,11	14 745 244	11.07.2025
WIG-LEKI	3 367,30	-0,78%	3 408,75	3 408,75	3 335,49	3 393,71	687 714	11.07.2025
WIGmed	18 495,23	0,04%	18 563,97	18 580,60	18 382,69	18 487,52	16 360 330	11.07.2025
WIG-MOTO	8 568,06	-0,34%	8 698,65	8 698,65	8 512,25	8 596,91	1 932 485	11.07.2025
WIG.MS-BAS	17 614,53	1,21%	17 421,67	17 614,53	17 319,91	17 404,69	99 930 812	11.07.2025
WIG.MS-ECM	8 797,92	-0,23%	8 810,18	8 846,39	8 787,24	8 818,21	267 925 888	11.07.2025
WIG.MS-FIN	19 953,83	0,15%	19 982,95	20 045,20	19 733,03	19 923,71	389 573 287	11.07.2025
WIG-ODZIEZ	11 047,66	-0,91%	11 195,09	11 225,15	11 019,47	11 149,26	126 021 083	11.07.2025
WIGtechTR	18 414,18	-0,38%	18 469,78	18 524,21	18 351,05	18 484,50	83 737 604	11.07.2025
WIG-Ukrain	564,62	2,10%	552,75	565,33	552,75	552,98	603 496	11.07.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	0,00%	2,5800	2,5800	2,5500	2 125	5 452	11.07.2025	Reklama
08OCTAVA (08N)	0,7700	-1,28%	0,7700	0,7700	0,7700	2	2	11.07.2025
11BIT (11B)	188,0000	0,00%	189,9000	191,0000	187,5000	14 326	2 707 988	11.07.2025
3RGAMES (3RG)	0,8300	2,22%	0,8200	0,8900	0,8020	272 083	230 854	11.07.2025
4MASS (4MS)	4,6000	1,32%	4,5750	4,6800	4,5750	51 173	237 358	11.07.2025
ABPL (ABE)	97,9000	-0,61%	98,0000	99,4000	97,9000	1 572	154 786	11.07.2025
ACAUTOGAZ (ACG)	29,8000	-2,30%	30,5000	31,3000	29,8000	3 631	111 586	11.07.2025
ACTION (ACT)	24,8000	2,27%	24,3000	24,9000	24,3000	6 546	161 618	11.07.2025
ADIUVO (ADV)	0,8860	-0,45%	0,9080	0,9080	0,8820	21 597	19 418	11.07.2025
AGORA (AGO)	9,3400	1,08%	9,1200	9,3400	9,1200	8 628	79 571	11.07.2025
AGROTON (AGT)	4,7400	0,85%	4,7000	4,7800	4,6600	1 221	5 741	11.07.2025
AIGAMES (ALG)	0,9160	1,78%	0,9000	0,9160	0,8900	267	240	11.07.2025
AILLERON (ALL)	20,9500	0,96%	20,9000	21,0000	20,6500	28 799	598 860	11.07.2025
AIRWAY (AWM)	0,3885	-0,38%	0,3830	0,4000	0,3800	363 012	140 067	11.07.2025
ALIOR (ALR)	96,5600	-2,31%	98,8600	98,9200	95,6600	428 141	41 477 523	11.07.2025
ALLEGRO (ALE)	34,7600	-0,19%	34,6250	34,9000	34,4750	4 578 691	158 851 096	11.07.2025
ALTA (AAT)	2,0200	-2,88%	2,0800	2,1600	2,0200	25 778	53 680	11.07.2025
ALTUSTFI (ALI)	2,3000	-	-	-	-	-	-	11.07.2025
AMBRA (AMB)	21,5000	0,00%	21,5500	21,6500	21,4000	2 385	51 311	11.07.2025
AMICA (AMC)	60,6000	0,33%	60,4000	61,0000	60,1000	4 360	264 357	11.07.2025
AMPLI (APL)	0,9000	-7,69%	0,9000	0,9000	0,9000	1 300	1 170	11.07.2025
AMREST (EAT)	15,6400	-0,76%	15,8000	15,9600	15,6400	45 420	716 534	11.07.2025
ANSWEAR (ANR)	29,8000	-1,32%	30,0000	30,0000	29,4000	12 240	365 208	11.07.2025
APATOR (APT)	20,6000	-0,48%	20,6000	20,6000	20,2000	6 265	127 858	11.07.2025
APLISENS (APN)	19,4500	-0,26%	19,5000	19,5000	19,2000	484	9 311	11.07.2025
APSENERGY (APE)	3,2200	7,33%	3,0000	3,3000	3,0000	23 183	73 448	11.07.2025
ARCHICOM (ARH)	45,0000	-1,53%	45,2000	45,3000	44,6000	639	28 852	11.07.2025
ARCTIC (ATC)	12,1200	-1,14%	12,3600	12,5000	12,0200	91 290	1 115 205	11.07.2025
ARLEN (ARL)	37,4000	0,55%	37,3600	37,4800	37,1000	10 487	391 758	11.07.2025
ARTIFEX (ART)	15,3800	0,39%	15,3200	15,3800	15,2200	3 706	56 812	11.07.2025
ASBIS (ASB)	25,7400	-1,00%	25,9000	25,9600	25,4400	67 656	1 736 455	11.07.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	11.07.2025
ASSECOBS (ABS)	90,4000	1,35%	89,2000	91,0000	86,0000	970	86 971	11.07.2025
ASSECOPOL (ACP)	211,0000	-0,66%	212,8000	216,2000	209,8000	74 601	15 808 886	11.07.2025
ASSECOSEE (ASE)	74,8000	-4,71%	78,5000	78,5000	74,8000	7 816	591 650	11.07.2025
ASTARTA (AST)	52,9000	2,32%	51,9000	53,5000	51,9000	8 630	454 363	11.07.2025
ATAL (1AT)	65,0000	-1,96%	66,3000	66,3000	64,0000	34 806	2 260 558	11.07.2025
ATENDE (ATD)	3,2800	-1,20%	3,3200	3,3200	3,2000	4 232	13 705	11.07.2025
ATLANTAPL (ATP)	15,8000	1,28%	15,6000	15,8000	15,6000	163	2 565	11.07.2025
ATLANTIS (ATS)	2,2200	0,00%	2,1400	2,2200	2,1200	2 055	4 373	11.07.2025
ATMGRUPA (ATG)	3,8000	1,33%	3,7500	3,8000	3,7400	2 580	9 712	11.07.2025
ATREM (ATR)	44,0000	2,33%	43,2000	45,0000	43,2000	19 874	874 563	11.07.2025
AUTOPARTN (APR)	20,2000	1,00%	20,0000	20,4000	19,9400	54 234	1 087 301	11.07.2025
BBIDEV (BBD)	5,2000	-1,89%	5,1000	5,2000	5,1000	4	21	11.07.2025
BENEFIT (BFT)	3 155,0000	-1,25%	3 195,0000	3 195,0000	3 125,0000	3 144	9 921 290	11.07.2025
BEST (BST)	24,0000	-4,00%	24,0000	24,4000	23,8000	3 566	85 964	11.07.2025
BETACOM (BCM)	4,9400	6,01%	4,7600	5,0000	4,7600	10 039	48 737	11.07.2025
BIGCHEESE (BCS)	13,6200	3,03%	13,3800	13,8200	13,2400	6 081	82 397	11.07.2025
BIOCELTIX (BCX)	103,6000	1,57%	101,4000	104,0000	100,2000	4 018	410 054	11.07.2025
BIOMAXIMA (BMX)	14,0000	-2,10%	14,3000	14,3000	13,7500	3 924	54 608	11.07.2025
BIOMEDLUB (BML)	5,1900	-0,57%	5,2100	5,2200	5,1200	18 900	97 604	11.07.2025
BIOPLANET (BIP)	17,3000	2,98%	17,0000	17,3000	17,0000	1 958	33 351	11.07.2025
BIOTON (BIO)	4,1600	-0,24%	4,1500	4,1600	4,1200	12 043	49 728	11.07.2025
BLOOBER (BLO)	32,6000	3,00%	31,7500	33,5000	31,7500	34 250	1 111 162	11.07.2025
BNPPPL (BNP)	102,0000	-0,97%	104,0000	104,0000	101,5000	23 000	2 356 967	11.07.2025
BOGDANKA (LWB)	24,4500	1,03%	24,1500	24,5000	23,8000	19 263	464 191	11.07.2025
BOOMBIT (BBT)	7,3000	-1,08%	7,4800	7,4800	7,3000	2 421	17 827	11.07.2025
BORYSZEW (BRS)	6,4200	1,90%	6,2600	6,5000	6,2200	71 021	452 077	11.07.2025
BOS	10,2200	-0,20%	10,3400	10,3400	10,2000	5 421	55 393	11.07.2025
BOWIM (BOW)	4,7100	2,17%	4,6500	4,7300	4,6500	15 368	71 759	11.07.2025
BRAND24 (B24)	58,0000	2,84%	56,4000	58,0000	56,0000	1 832	103 777	11.07.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	11.07.2025
BUDIMEX (BDX)	557,4000	1,53%	553,0000	563,6000	547,2000	44 044	24 546 974	11.07.2025
BUMECH (BMC)	8,6800	0,12%	8,6700	8,7000	8,6000	6 796	58 847	11.07.2025
CAPITAL (CPA)	0,2200	-7,56%	0,2400	0,2400	0,2200	3 000	684	11.07.2025
CAPITEA (CAP)	0,4740	-0,21%	0,4700	0,4760	0,4645	75 997	35 584	11.07.2025
CAPTORTX (CTX)	37,7000	0,00%	37,3000	38,0000	36,8000	2 887	108 304	11.07.2025
CASPAR (CSR)	5,7500	0,00%	5,7500	5,7500	5,4000	208	1 125	11.07.2025
CAVATINA (CAV)	16,1500	-	-	-	-	-	-	11.07.2025
CCC	194,6000	-2,89%	200,2000	201,8000	193,6000	275 678	54 343 855	11.07.2025
Reklama
CCENERGY (CCE)	0,3200	-	-	-	-	-	-	11.07.2025	Reklama
CDPROJEKT (CDR)	269,0000	0,41%	267,9000	269,0000	263,8000	130 250	34 766 457	11.07.2025
CDRL (CDL)	10,1000	-2,88%	10,1000	10,1000	10,1000	1	10	11.07.2025
CELTIC (CPD)	5,5000	6,18%	5,5400	6,5000	5,5000	98 881	579 776	11.07.2025
CEZ	209,8000	2,34%	208,8000	209,8000	208,2000	58	12 103	11.07.2025
CFI	0,1490	-1,32%	0,1490	0,1490	0,1490	29 621	4 414	11.07.2025
CIGAMES (CIG)	2,4350	-1,42%	2,4700	2,4900	2,4000	415 340	1 010 363	11.07.2025
CITYSERV (CTS)	5,5500	-	-	-	-	-	-	11.07.2025
CLNPHARMA (CLN)	23,0500	-1,28%	23,6000	23,6500	22,7000	8 093	186 168	11.07.2025
CLOUD (CLD)	46,4000	-3,93%	48,3000	48,5000	45,3000	1 369	64 180	11.07.2025
COALENERG (CLE)	1,8350	-2,39%	1,8450	1,8500	1,7900	43 124	78 390	11.07.2025
COGNOR (COG)	7,5700	0,07%	7,5750	7,5750	7,4500	20 947	157 435	11.07.2025
COLUMBUS (CLC)	6,7500	0,15%	6,7400	6,9000	6,7000	53 818	364 451	11.07.2025
COMP (CMP)	233,0000	-2,10%	236,0000	237,0000	233,0000	802	188 621	11.07.2025
COMPERIA (CPL)	4,8000	-	-	-	-	-	-	11.07.2025
COMPREMUM (CPR)	0,9640	-6,41%	1,0300	1,0300	0,9620	88 250	86 539	11.07.2025
CORMAY (CRM)	0,5160	-0,39%	0,5140	0,5160	0,4970	15 450	7 777	11.07.2025
CPIEUROPE (CPI)	78,4500	-	-	-	-	-	-	11.07.2025
CREEPYJAR (CRJ)	460,0000	-1,08%	464,0000	465,0000	455,0000	275	127 285	11.07.2025
CREOTECH (CRI)	277,0000	-1,07%	281,5000	283,0000	275,5000	3 887	1 082 883	11.07.2025
CYBERFLKS (CBF)	160,4000	-2,20%	164,4000	164,4000	160,4000	3 992	645 335	11.07.2025
CYFRPLSAT (CPS)	16,6500	0,85%	16,4400	16,6950	16,4350	273 984	4 541 954	11.07.2025
CZTOREBKA (CZT)	0,4300	0,00%	0,4300	0,4300	0,4300	11	5	11.07.2025
DADELO (DAD)	46,5000	-1,27%	46,5000	47,1000	46,5000	7 667	357 689	11.07.2025
DATAWALK (DAT)	116,9000	1,74%	114,8000	120,9600	114,8000	8 988	1 061 174	11.07.2025
DBENERGY (DBE)	12,4500	-2,35%	12,7500	12,9000	12,4500	406	5 103	11.07.2025
DEBICA (DBC)	82,8000	0,24%	82,6000	83,0000	82,4000	769	63 662	11.07.2025
DECORA (DCR)	75,0000	-1,32%	76,0000	76,6000	74,2000	537	40 300	11.07.2025
DEKPOL (DEK)	66,0000	3,13%	64,0000	66,4000	63,2000	4 305	279 827	11.07.2025
DELKO (DEL)	6,9000	-0,29%	6,9200	6,9600	6,8400	984	6 790	11.07.2025
DEVELIA (DVL)	7,4500	-1,06%	7,5000	7,5400	7,3300	33 396	247 839	11.07.2025
DGA	19,1500	2,96%	19,1500	19,1500	18,2000	156	2 843	11.07.2025
DIAG (DIA)	161,0000	-1,68%	163,2000	164,8000	159,9000	24 557	3 956 554	11.07.2025
DIGITANET (DIG)	82,5000	-0,84%	84,2000	84,2000	80,3000	3 695	302 496	11.07.2025
DIGITREE (DTR)	14,5000	-0,68%	14,6000	14,6000	14,5000	24	350	11.07.2025
DINOPL (DNP)	528,0000	0,19%	530,0000	535,8000	525,8000	73 736	39 023 094	11.07.2025
DMGROUP (DMG)	3,7600	2,45%	3,7200	3,7700	3,6600	9 066	33 386	11.07.2025
DOMDEV (DOM)	234,5000	1,52%	235,0000	237,5000	231,0000	608	142 205	11.07.2025
DRAGOENT (DGE)	22,3000	3,24%	21,4000	22,3000	21,4000	135	2 920	11.07.2025
ECBSA (ECB)	31,2500	-1,57%	31,3000	31,7500	31,0000	1 892	59 081	11.07.2025
ECHO (ECH)	5,2600	0,38%	5,2400	5,2800	5,2000	4 940	25 938	11.07.2025
EDINVEST (EDI)	5,7000	-3,39%	5,9000	5,9000	5,7000	1 396	7 996	11.07.2025
EFEKT (EFK)	5,0500	-1,94%	5,0500	5,0500	5,0500	680	3 434	11.07.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	11.07.2025
ELEKTROTI (ELT)	47,4500	-0,52%	47,5000	49,1000	47,4500	14 404	691 252	11.07.2025
ELKOP (EKP)	2,4600	-3,91%	2,5600	2,5600	2,4600	83	212	11.07.2025
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	11.07.2025
ENAP (ENP)	2,7800	1,46%	2,7800	2,7800	2,7800	79	220	11.07.2025
ENEA (ENA)	20,0800	0,55%	19,9700	20,2400	19,7900	155 030	3 105 210	11.07.2025
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	32	630	11.07.2025
ENERGA (ENG)	12,6000	2,44%	12,3200	12,6000	12,2400	32 837	408 965	11.07.2025
ENERGOINS (ENI)	2,2800	0,00%	2,3300	2,3600	2,2300	75 625	172 365	11.07.2025
ENTER (ENT)	56,7000	-0,18%	56,8000	56,9000	55,4000	4 797	267 876	11.07.2025
EQUNICO (EQU)	0,7720	1,58%	0,7280	0,7720	0,7280	12 250	9 306	11.07.2025
ERBUD (ERB)	35,0000	0,14%	34,9500	35,2000	33,9500	2 442	83 995	11.07.2025
ERG	47,0000	-	-	-	-	-	-	11.07.2025
ESOTIQ (EAH)	37,0000	0,00%	36,9000	37,0000	36,6000	593	21 881	11.07.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	11.07.2025
EUCO (EUC)	5,0400	0,00%	5,1000	5,2200	5,0000	80 806	412 940	11.07.2025
EUROCASH (EUR)	8,2150	-0,36%	8,2000	8,2900	8,1800	68 676	565 541	11.07.2025
EUROHOLD (EHG)	2,5400	5,83%	2,5000	2,5400	2,5000	2 278	5 730	11.07.2025
EUROTEL (ETL)	22,9000	0,00%	22,9000	23,0000	22,5000	1 992	45 395	11.07.2025
FABRITY (FAB)	27,5000	0,36%	27,5000	27,9000	27,1000	2 279	62 946	11.07.2025
FASING (FSG)	12,0000	-0,83%	12,0000	12,0000	12,0000	10	120	11.07.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	11.07.2025
FEERUM (FEE)	11,8000	2,61%	11,4000	11,8000	11,3500	4 435	50 904	11.07.2025
FERRO (FRO)	36,9000	-1,34%	37,4000	37,6000	36,9000	4 715	175 075	11.07.2025
FMG	123,5000	0,00%	124,0000	127,0000	121,5000	331	40 597	11.07.2025
FON	0,8000	-	-	-	-	-	-	11.07.2025
FORTE SA (FTE)	31,0000	0,00%	31,0000	31,2000	30,5000	383	11 820	11.07.2025
Reklama
GAMEOPS (GOP)	17,6600	-0,79%	17,9600	18,0000	17,6000	2 215	39 580	11.07.2025	Reklama
GAMFACTOR (GIF)	7,0000	0,00%	7,0800	7,2000	6,7200	7 043	49 705	11.07.2025
GENOMTEC (GMT)	7,0900	1,43%	7,0000	7,0900	6,9000	8 506	59 353	11.07.2025
GETIN (GTN)	0,5610	7,68%	0,5110	0,5680	0,5110	7 999 134	4 380 599	11.07.2025
GIGROUP (GIG)	2,0500	0,00%	2,0500	2,0500	2,0500	358	734	11.07.2025
GOBARTO (GOB)	23,9000	-2,05%	24,4000	24,4000	23,7000	349	8 337	11.07.2025
GPW	53,6000	-2,72%	55,0000	55,4500	53,5000	93 354	5 100 776	11.07.2025
GREENX (GRX)	1,7580	1,44%	1,7400	1,8000	1,7300	257 247	450 880	11.07.2025
GRENEVIA (GEA)	2,6850	0,19%	2,7100	2,7200	2,6700	38 148	103 230	11.07.2025
GRODNO (GRN)	10,0000	-0,50%	10,1500	10,1500	10,0000	1 147	11 492	11.07.2025
GRUPAAZOTY (ATT)	22,6000	1,25%	22,2200	22,6000	22,1000	69 337	1 551 471	11.07.2025
GRUPRACUJ (GPP)	63,8000	-0,93%	64,0000	64,3000	63,2000	13 111	839 091	11.07.2025
GTC	4,0200	-0,25%	4,0300	4,0500	4,0000	85 760	344 726	11.07.2025
HANDLOWY (BHW)	109,2000	0,00%	109,2000	111,0000	109,0000	30 924	3 403 184	11.07.2025
HARPER (HRP)	6,3000	2,61%	6,1600	6,3600	6,1400	6 619	41 172	11.07.2025
HELIO (HEL)	26,8000	-1,47%	26,6000	26,9000	26,2000	867	22 895	11.07.2025
HERKULES (HRS)	1,3500	5,47%	1,2650	1,3500	1,1750	78 180	99 714	11.07.2025
HUUUGE-S144 (HUGE)	19,0000	-0,31%	19,0000	19,0600	18,9400	7 167	136 043	11.07.2025
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,9000	27	564	11.07.2025
IALBGR (IAG)	0,2740	0,00%	0,2600	0,2740	0,2600	1 090	285	11.07.2025
IBSM (IBS)	75,0000	-0,53%	75,0000	75,0000	73,0000	3	223	11.07.2025
IDMPL (IDM)	0,5500	-3,51%	0,5500	0,5500	0,5500	4 365	2 401	11.07.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	11.07.2025
IFIRMA (IFI)	27,2000	1,12%	26,9000	27,2000	26,6500	1 207	32 566	11.07.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	11.07.2025
IMCOMPANY (IMC)	29,8000	3,11%	28,8000	29,8000	28,5000	735	21 109	11.07.2025
IMMOBILE (GKI)	3,4600	-5,98%	3,6500	3,6800	3,3700	24 077	83 867	11.07.2025
IMPERIO (IMP)	1,2100	0,00%	1,2100	1,2100	1,2100	4	5	11.07.2025
IMS	3,8400	0,79%	3,7500	3,8600	3,7500	20 360	77 743	11.07.2025
INC	1,8000	-1,91%	1,8350	1,8350	1,8000	1 369	2 482	11.07.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	11.07.2025
INGBSK (ING)	316,5000	-0,63%	319,0000	319,0000	314,0000	2 455	775 767	11.07.2025
INPRO (INP)	7,1000	-2,07%	7,2000	7,2000	7,0500	1 277	9 015	11.07.2025
INSTALKRK (INK)	40,7000	0,00%	40,1000	40,8000	40,0000	754	30 629	11.07.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	11.07.2025
INTERBUD (ITB)	2,2200	0,91%	2,2400	2,2400	2,2200	20	45	11.07.2025
INTERCARS (CAR)	576,0000	-0,69%	574,0000	589,0000	572,0000	964	555 923	11.07.2025
INTERSPPL (IPO)	0,3730	-1,84%	0,3800	0,3880	0,3730	4 502	1 710	11.07.2025
INTROL (INL)	6,9600	-1,14%	6,9800	7,0600	6,5800	14 269	97 898	11.07.2025
IPOPEMA (IPE)	2,7400	0,74%	2,7400	2,9400	2,7300	5 308	14 904	11.07.2025
IZOBLOK (IZB)	28,8000	2,13%	28,8000	28,8000	28,8000	1	29	11.07.2025
IZOLACJA (IZO)	3,8700	0,00%	3,8800	3,8800	3,8000	1 438	5 511	11.07.2025
IZOSTAL (IZS)	2,5500	0,39%	2,5500	2,5700	2,5300	52 772	134 142	11.07.2025
JRH	4,8400	2,98%	4,8500	4,8900	4,7300	3 268	15 819	11.07.2025
JSW	22,9500	-0,22%	23,2800	23,3700	22,8100	148 634	3 421 896	11.07.2025
JWWINVEST (JWW)	3,0200	2,03%	2,9400	3,0200	2,9400	2 355	7 056	11.07.2025
KCI	0,8960	1,36%	0,8840	0,8960	0,8700	19 661	17 486	11.07.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	11.07.2025
KERNEL (KER)	17,5400	-0,34%	17,6000	17,7200	17,5400	7 173	126 482	11.07.2025
KETY (KTY)	897,5000	-0,06%	894,0000	904,5000	887,5000	6 510	5 834 114	11.07.2025
KGHM (KGH)	132,7500	1,41%	132,1000	132,9500	129,7000	461 545	60 668 026	11.07.2025
KGL	14,4000	0,00%	14,4000	14,4000	14,4000	1	14	11.07.2025
KINOPOL (KPL)	15,8500	-0,63%	15,8500	15,9500	15,7500	8 693	137 645	11.07.2025
KOGENERA (KGN)	59,9000	-1,16%	60,6000	60,6000	59,7000	1 300	78 150	11.07.2025
KOMPAP (KMP)	27,2000	0,00%	27,2000	27,2000	27,2000	254	6 909	11.07.2025
KOMPUTRON (KOM)	5,4800	-1,79%	5,5600	5,6000	5,2800	11 366	61 902	11.07.2025
KPPD (KPD)	30,2000	-1,31%	30,4000	30,4000	30,2000	100	3 024	11.07.2025
KRAKCHEM (KCH)	0,9480	-0,21%	0,9400	0,9500	0,9400	1 730	1 640	11.07.2025
KRKA (KRK)	850,0000	1,43%	840,0000	850,0000	840,0000	32	27 084	11.07.2025
KRUK (KRU)	391,2000	-0,25%	394,0000	394,0000	389,0000	17 607	6 879 447	11.07.2025
KRVITAMIN (KVT)	10,1000	2,85%	9,8000	10,1000	9,6000	3 360	32 475	11.07.2025
KSGAGRO (KSG)	2,8700	-0,35%	2,9200	2,9200	2,7800	8 860	25 246	11.07.2025
LABOPRINT (LAB)	15,1000	-	-	-	-	-	-	11.07.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	11.07.2025
LARQ (LRQ)	1,6200	-4,71%	1,7000	1,7000	1,6200	952	1 542	11.07.2025
LENA (LEN)	2,8100	-0,35%	2,7800	2,8100	2,7800	575	1 605	11.07.2025
LENTEX (LTX)	7,5600	0,80%	7,5000	7,5600	7,3600	6 103	45 946	11.07.2025
LESS (LES)	0,2570	0,00%	0,2570	0,2590	0,2550	7 044	1 811	11.07.2025
LIBET (LBT)	1,4000	2,19%	1,3800	1,4000	1,3500	2 458	3 388	11.07.2025
LOKUM (LKD)	21,5000	0,00%	21,1000	21,9000	21,1000	96	2 064	11.07.2025
Reklama
LPP	14 585,0000	0,07%	14 620,0000	14 730,0000	14 510,0000	4 728	69 051 955	11.07.2025	Reklama
LSISOFT (LSI)	23,4000	-1,68%	23,8000	23,8000	23,0000	346	8 001	11.07.2025
LUBAWA (LBW)	8,7600	-0,85%	8,8300	8,8350	8,7100	203 766	1 779 956	11.07.2025
MABION (MAB)	9,8000	-2,00%	10,0000	10,0000	9,4500	32 343	314 689	11.07.2025
MAKARONPL (MAK)	19,3000	0,84%	19,0800	19,4400	18,9400	3 879	74 996	11.07.2025
MANGATA (MGT)	67,0000	-0,89%	68,2000	69,0000	67,0000	163	11 030	11.07.2025
MANYDEV (MAN)	0,7000	-2,78%	0,7000	0,7000	0,7000	100	70	11.07.2025
MARVIPOL (MVP)	7,3400	-0,81%	7,3200	7,4800	7,3200	952	6 996	11.07.2025
MAXCOM (MXC)	6,6200	0,61%	6,6200	6,6400	6,5200	432	2 830	11.07.2025
MBANK (MBK)	770,8000	0,50%	770,0000	774,6000	756,6000	20 160	15 434 610	11.07.2025
MBWS (MBW)	13,7000	-	-	-	-	-	-	11.07.2025
MCI	27,9000	-2,45%	28,3000	28,6000	27,9000	8 623	243 125	11.07.2025
MDIENERGIA (MDI)	1,1150	0,00%	1,1150	1,1150	1,0850	20 729	22 807	11.07.2025
MEDICALG (MDG)	29,6000	1,54%	29,6500	30,5000	27,8000	105 185	3 075 903	11.07.2025
MEDINICE (ICE)	7,9200	0,51%	7,8800	7,9200	7,6100	8 485	66 715	11.07.2025
MEGARON (MEG)	6,3000	-	-	-	-	-	-	11.07.2025
MENNICA (MNC)	29,8000	0,34%	29,6000	29,9000	29,0000	4 349	128 720	11.07.2025
MERCATOR (MRC)	47,8000	-0,52%	48,0500	48,0500	47,3500	3 729	177 824	11.07.2025
MERCOR (MCR)	25,0000	0,00%	25,0000	25,0000	25,0000	258	6 450	11.07.2025
MEXPOLSKA (MEX)	3,7600	-0,27%	3,7700	3,7700	3,5200	3 084	11 130	11.07.2025
MFO	36,0000	-0,83%	36,3000	36,3000	35,6000	1 686	60 803	11.07.2025
MILKILAND (MLK)	1,8900	0,53%	1,8950	1,9000	1,8400	9 943	18 648	11.07.2025
MILLENNIUM (MIL)	13,7000	-1,30%	14,0400	14,0400	13,6000	1 104 156	15 147 238	11.07.2025
MIRACULUM (MIR)	0,8800	1,15%	0,8880	0,8880	0,8640	2 153	1 889	11.07.2025
MIRBUD (MRB)	14,1900	1,00%	14,1500	14,2000	14,0000	24 445	344 442	11.07.2025
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	81,0000	380	31 059	11.07.2025
MLSYSTEM (MLS)	17,2000	-0,46%	17,3000	17,3200	17,0400	3 063	52 555	11.07.2025
MOBRUK (MBR)	298,0000	-0,17%	300,0000	301,5000	298,0000	7 291	2 184 440	11.07.2025
MOJ	1,4500	-	-	-	-	-	-	11.07.2025
MOL	32,2800	0,81%	32,0200	32,2800	32,0000	2 556	82 043	11.07.2025
MOLECURE (MOC)	5,7000	1,79%	5,6000	5,7000	5,6000	26 369	148 746	11.07.2025
MONNARI (MON)	4,9700	1,02%	4,9200	4,9900	4,9000	6 805	33 577	11.07.2025
MOSTALPLC (MSP)	15,7000	1,29%	15,6000	15,7000	15,5000	468	7 296	11.07.2025
MOSTALWAR (MSW)	7,8200	0,00%	7,7200	7,8200	7,5000	6 324	48 539	11.07.2025
MOSTALZAB (MSZ)	5,9800	1,53%	5,8900	6,0300	5,8400	55 244	329 107	11.07.2025
MOVIEGAME (MOV)	15,0200	0,54%	14,8400	15,1200	14,8200	1 525	22 725	11.07.2025
MURAPOL (MUR)	39,0000	-1,89%	39,7000	39,7000	39,0000	3 063	120 247	11.07.2025
MUZA (MZA)	13,4000	1,52%	13,2000	13,4000	13,2000	28	374	11.07.2025
MWTRADE (MWT)	3,4800	-1,69%	3,3800	3,4800	3,3800	101	351	11.07.2025
NANOGROUP (NNG)	2,6000	-3,53%	2,6950	2,6950	2,5900	26 353	69 138	11.07.2025
NEUCA (NEU)	683,0000	0,15%	685,0000	685,0000	681,0000	780	533 422	11.07.2025
NEWAG (NWG)	70,9000	-0,70%	72,0000	72,0000	70,3000	12 069	857 882	11.07.2025
NEXITY (NXG)	1,8600	-1,59%	1,8800	1,8900	1,7700	588	1 097	11.07.2025
NOCTILUCA (NCL)	105,5000	-0,94%	107,0000	107,0000	103,0000	1 669	175 040	11.07.2025
NOVATURAS (NTU)	7,7600	-	-	-	-	-	-	11.07.2025
NOVAVISGR (NVG)	1,3660	0,59%	1,3300	1,3680	1,3300	16 529	22 475	11.07.2025
NOVITA (NVT)	94,2000	-1,67%	95,2000	96,0000	94,2000	196	18 644	11.07.2025
NTCAPITAL (NTC)	0,6500	0,62%	0,6460	0,6500	0,6300	10 242	6 559	11.07.2025
NTTSYSTEM (NTT)	10,4000	-0,95%	10,5500	10,7000	10,0500	19 590	203 018	11.07.2025
ODLEWNIE (ODL)	9,0400	-1,53%	9,0400	9,1600	9,0200	2 681	24 222	11.07.2025
ONDE (OND)	9,9600	-0,80%	10,0800	10,1000	9,9000	16 909	168 990	11.07.2025
ONESANO (ONO)	0,8900	-2,84%	0,8900	0,9120	0,8880	9 059	8 089	11.07.2025
OPONEO.PL (OPN)	93,0000	-1,06%	94,0000	94,0000	92,4000	2 380	222 859	11.07.2025
OPTEAM (OPM)	3,8200	0,00%	3,7800	3,8200	3,7000	1 017	3 839	11.07.2025
ORANGEPL (OPL)	8,9040	-0,42%	8,9440	8,9820	8,8620	940 312	8 372 134	11.07.2025
ORCOGROUP (OPG)	4,5000	8,70%	4,5000	4,5000	4,5000	26	117	11.07.2025
ORZBIALY (OBL)	37,4000	-4,59%	39,2000	39,2000	37,4000	16	625	11.07.2025
OTLOG (OTS)	15,1400	-0,66%	15,2400	15,2600	15,0400	1 495	22 613	11.07.2025
OTMUCHOW (OTM)	5,1600	-0,77%	5,2000	5,2800	5,1600	992	5 168	11.07.2025
PAMAPOL (PMP)	2,5500	-0,78%	2,5500	2,6000	2,5500	2 314	5 960	11.07.2025
PANOVA (NVA)	15,6500	-1,26%	15,8000	15,8000	15,6000	203	3 188	11.07.2025
PASSUS (PAS)	58,0000	-3,65%	60,0000	60,0000	57,0000	2 223	128 620	11.07.2025
PATENTUS (PAT)	3,4600	-1,42%	3,5000	3,5100	3,3500	9 929	33 777	11.07.2025
PBG	0,0180	-	-	-	-	-	-	11.07.2025
PBSFINANSE (PBF)	0,6500	8,33%	0,6500	0,6500	0,6500	10 009	6 506	11.07.2025
PCCEXOL (PCX)	2,6700	1,52%	2,6200	2,6700	2,6200	13 569	35 843	11.07.2025
PCCROKITA (PCR)	68,6000	0,00%	68,6000	68,6000	68,2000	787	53 843	11.07.2025
PCFGROUP (PCF)	5,1200	-0,58%	5,1400	5,2500	5,0600	45 237	232 487	11.07.2025
PEKABEX (PBX)	17,4500	0,00%	17,4500	17,5000	17,2500	1 996	34 658	11.07.2025
PEKAO (PEO)	184,9500	-0,11%	186,3500	186,9500	182,3000	537 285	98 784 035	11.07.2025
Reklama
PEPCO (PCO)	21,1200	-1,54%	21,6500	21,8000	21,0200	1 117 845	23 713 232	11.07.2025	Reklama
PEPEES (PPS)	1,0000	0,00%	0,9800	1,0000	0,9750	6 303	6 172	11.07.2025
PGE	11,7850	1,46%	11,6200	11,7850	11,5950	1 389 099	16 263 246	11.07.2025
PGFGROUP (PGV)	0,6100	38,64%	0,5980	0,6100	0,5500	405 710	241 763	11.07.2025
PHARMENA (PHR)	3,5000	-1,41%	3,3500	3,5200	3,2900	749	2 554	11.07.2025
PHN	10,0000	0,20%	9,9800	10,0000	9,9000	2 229	22 262	11.07.2025
PHOTON (PEN)	3,2800	-2,09%	3,3300	3,3300	3,2800	9 394	31 054	11.07.2025
PKNORLEN (PKN)	86,9600	2,31%	86,3000	86,9600	85,2000	1 728 871	149 275 813	11.07.2025
PKOBP (PKO)	77,8800	0,36%	77,6000	78,1800	76,8800	1 624 568	126 263 780	11.07.2025
PKPCARGO (PKP)	15,6700	1,75%	15,5500	15,6700	15,3300	36 546	567 320	11.07.2025
PLAYWAY (PLW)	290,0000	0,00%	288,0000	293,5000	288,0000	777	225 873	11.07.2025
PLAZACNTR (PLZ)	2,4500	4,03%	2,4100	2,5000	2,4100	5 125	12 463	11.07.2025
PMPG (PGM)	2,4500	3,38%	2,3700	2,4500	2,3600	586	1 391	11.07.2025
POLENERGIA (PEP)	59,6000	-0,67%	60,6000	60,8000	59,6000	907	54 608	11.07.2025
POLICE (PCE)	9,1800	0,22%	9,1600	9,1800	9,0000	2 646	24 185	11.07.2025
POLIMEXMS (PXM)	4,6250	0,33%	4,6100	4,6500	4,5350	182 548	837 171	11.07.2025
POLTREG (PTG)	31,7000	-0,94%	31,8000	31,8000	31,2000	2 036	64 461	11.07.2025
POLWAX (PWX)	1,4650	1,74%	1,4300	1,4700	1,4300	39 711	57 567	11.07.2025
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	330	1 129	11.07.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	11.07.2025
PROCHEM (PRM)	22,4000	-0,44%	22,4000	22,4000	22,4000	3	67	11.07.2025
PROJPRZEM (PJP)	17,0000	-0,87%	17,0000	17,0000	16,6000	121	2 030	11.07.2025
PROTEKTOR (PRT)	1,2100	0,41%	1,2050	1,2100	1,2050	32 554	39 300	11.07.2025
PTWP (PTW)	105,0000	0,00%	107,0000	107,0000	102,0000	1 594	165 055	11.07.2025
PULAWY (ZAP)	52,2000	1,16%	51,2000	52,2000	50,8000	218	11 232	11.07.2025
PURE (PUR)	4,6500	49,71%	4,8380	4,8380	4,3060	129 972	614 861	11.07.2025
PZU	60,0600	0,60%	60,0000	60,2000	59,4400	1 836 945	110 095 375	11.07.2025
QNATECHNO (QNA)	28,1000	-3,77%	29,3000	29,3000	27,1000	1 939	54 488	11.07.2025
QUANTUM (QNT)	27,6000	0,00%	27,6000	27,6000	27,6000	15	414	11.07.2025
QUERCUS (QRS)	10,8500	-1,81%	11,1500	11,1500	10,7000	7 235	78 496	11.07.2025
RAEN (RAE)	0,3025	0,00%	0,3025	0,3025	0,2995	18 273	5 519	11.07.2025
RAFAKO (RFK)	0,1862	8,89%	0,1730	0,1978	0,1722	13 148 191	2 497 555	11.07.2025
RAFAMET (RAF)	70,0000	-3,45%	72,5000	74,0000	67,5000	9 659	679 219	11.07.2025
RAINBOW (RBW)	129,4000	-0,31%	130,7000	130,9000	128,2000	55 738	7 216 247	11.07.2025
RANKPROGR (RNK)	4,1000	0,37%	4,0950	4,1000	4,0650	13 285	54 346	11.07.2025
RAWLPLUG (RWL)	16,4500	2,81%	16,4500	16,4500	16,4500	64	1 053	11.07.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	11.07.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	11.07.2025
REINHOLD (RHD)	0,0580	-	-	-	-	-	-	11.07.2025
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	11.07.2025
RELPOL (RLP)	5,2000	0,00%	5,1400	5,2000	5,1200	433	2 225	11.07.2025
REMAK (RMK)	13,1000	-1,13%	13,2000	13,2000	13,0000	1 212	15 817	11.07.2025
RENDER (RND)	88,8000	-4,10%	92,6000	94,0000	84,0000	1 505	132 427	11.07.2025
ROPCZYCE (RPC)	26,9000	-3,24%	27,9000	27,9000	26,5000	913	25 037	11.07.2025
RYVU (RVU)	30,8000	-0,96%	31,1000	31,1000	30,6000	32 785	1 006 490	11.07.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	11.07.2025
SANOK (SNK)	22,8000	0,44%	22,7000	22,8000	22,6000	7 858	177 675	11.07.2025
SANPL (SPL)	503,4000	-0,55%	504,4000	509,8000	500,2000	36 021	18 149 727	11.07.2025
SANTANDER (SAN)	30,6000	-2,03%	31,2350	31,2350	30,5200	2 611	79 816	11.07.2025
SANWIL (SNW)	1,2750	-0,39%	1,2750	1,3000	1,2700	3 284	4 177	11.07.2025
SCPFL (SCP)	163,0000	-1,21%	163,8000	167,0000	161,2000	744	122 337	11.07.2025
SECOGROUP (SWG)	29,8000	-	-	-	-	-	-	11.07.2025
SEKO (SEK)	8,4000	0,00%	8,4000	8,4000	8,3600	8 547	71 777	11.07.2025
SELENAFM (SEL)	35,7000	0,85%	35,4000	35,7000	35,2000	434	15 384	11.07.2025
SELVITA (SLV)	28,5000	0,00%	28,8000	29,0000	28,3000	24 656	705 377	11.07.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	11.07.2025
SFINKS (SFS)	0,4950	-1,00%	0,5000	0,5020	0,4900	22 273	11 050	11.07.2025
SHOPER (SHO)	49,8000	-0,20%	49,9000	50,4000	49,5000	6 642	331 618	11.07.2025
SILVAIR-REGS (SVRS)	5,5000	-0,90%	5,6500	5,6500	5,3500	3 906	21 306	11.07.2025
SILVANO (SFG)	5,4000	-	-	-	-	-	-	11.07.2025
SIMFABRIC (SIM)	1,7500	-1,91%	1,7260	1,7800	1,7020	1 300	2 252	11.07.2025
SKARBIEC (SKH)	27,9000	2,20%	27,3000	27,9000	27,2000	2 389	66 351	11.07.2025
SKYLINE (SKL)	1,5800	-	-	-	-	-	-	11.07.2025
SNIEZKA (SKA)	82,6000	0,49%	82,2000	82,8000	81,2000	220	18 144	11.07.2025
SOHODEV (SHD)	0,4260	0,00%	0,4260	0,4260	0,4260	71 445	30 436	11.07.2025
SONEL (SON)	17,0500	2,10%	16,7000	17,2000	16,7000	3 123	53 194	11.07.2025
SOPHARMA (SPH)	15,3000	-4,38%	15,3000	15,3000	15,3000	138	2 111	11.07.2025
SPYROSOFT (SPR)	588,0000	-0,68%	598,0000	598,0000	584,0000	64	37 720	11.07.2025
STALEXP (STX)	3,0950	0,32%	3,0850	3,0950	3,0650	18 759	57 824	11.07.2025
STALPROD (STP)	252,0000	-0,40%	253,0000	254,0000	251,0000	46	11 608	11.07.2025
Reklama
STALPROFI (STF)	8,5200	-0,47%	8,5600	8,5600	8,5200	1 326	11 327	11.07.2025	Reklama
STAPORKOW (ZUK)	3,1400	-1,26%	3,1800	3,1800	3,1400	525	1 660	11.07.2025
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	11.07.2025
SUNEX (SNX)	7,5100	0,13%	7,5500	7,5800	7,3000	5 168	38 707	11.07.2025
SYGNITY (SGN)	116,0000	0,00%	115,0000	116,0000	110,0000	1 776	201 079	11.07.2025
SYNEKTIK (SNT)	197,4000	-0,05%	200,4000	200,4000	196,1000	12 157	2 405 830	11.07.2025
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	10	208	11.07.2025
TARCZYNSKI (TAR)	120,0000	-1,23%	122,0000	122,0000	120,0000	275	33 053	11.07.2025
TATRY (TMR)	82,0000	-8,89%	90,0000	90,0000	81,5000	1 615	133 021	11.07.2025
TAURONPE (TPE)	8,7080	1,14%	8,6100	8,7560	8,5900	1 903 423	16 472 433	11.07.2025
TBULL (TBL)	4,2600	0,00%	4,2600	4,2600	4,2600	146	622	11.07.2025
TENDERHUT (THG)	6,4800	6,58%	6,3000	6,4800	6,3000	928	5 864	11.07.2025
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	285	205	11.07.2025
TESGAS (TSG)	2,3200	-1,28%	2,4000	2,4000	2,3200	7 313	17 036	11.07.2025
TEXT (TXT)	55,0000	0,00%	55,5000	55,5000	54,2500	64 303	3 512 611	11.07.2025
TORPOL (TOR)	37,1500	0,27%	37,0000	37,2500	36,9000	8 399	311 341	11.07.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	11.07.2025
TOYA (TOA)	9,1600	2,23%	8,9500	9,1600	8,8400	91 363	829 324	11.07.2025
TRAKCJA (TRK)	2,2200	-0,89%	2,2000	2,2300	2,1800	40 864	89 892	11.07.2025
TRANSPOL (TRN)	4,4000	-0,68%	4,4200	4,4200	4,3500	806	3 518	11.07.2025
TRITON (TRI)	3,6600	7,02%	3,6800	3,6800	3,6600	5 988	21 956	11.07.2025
TSGAMES (TEN)	82,9000	0,12%	82,9000	84,4000	82,1000	15 501	1 287 288	11.07.2025
ULMA (ULM)	61,0000	3,39%	60,5000	61,0000	58,0000	86	5 013	11.07.2025
ULTGAMES (ULG)	12,1500	1,67%	12,0000	12,2000	11,8000	5 225	62 809	11.07.2025
UNFOLD (UNF)	1,1200	2,75%	1,1200	1,1200	1,1200	10	11	11.07.2025
UNIBEP (UNI)	11,1000	0,45%	11,0500	11,1000	10,8500	2 864	31 420	11.07.2025
UNICREDIT (UCG)	255,0500	-	-	-	-	-	-	11.07.2025
UNIMA (U2K)	8,1800	-0,24%	8,1200	8,1800	8,0600	3 629	29 527	11.07.2025
UNIMOT (UNT)	141,2000	-0,28%	141,6000	141,6000	140,0000	635	89 497	11.07.2025
URTESTE (URT)	49,2000	-0,20%	49,2000	49,2000	49,0000	50	2 459	11.07.2025
VERCOM (VRC)	121,0000	0,00%	121,0000	122,0000	119,2000	1 663	201 124	11.07.2025
VIGOPHOTN (VGO)	504,0000	-0,40%	504,0000	516,0000	504,0000	242	123 618	11.07.2025
VINDEXUS (VIN)	11,8000	1,72%	11,6000	11,8000	11,6000	4 295	50 158	11.07.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	11.07.2025
VIVID (VVD)	0,5260	-1,50%	0,5280	0,5280	0,5260	1 226	647	11.07.2025
VOTUM (VOT)	44,6500	-0,11%	44,7000	44,7000	44,0500	9 613	427 839	11.07.2025
VOXEL (VOX)	171,4000	3,63%	167,8000	172,0000	167,2000	15 087	2 560 920	11.07.2025
VRG	3,8100	0,79%	3,8000	3,8200	3,7800	7 507	28 484	11.07.2025
WARIMPEX (WXF)	2,7200	1,12%	2,6900	2,7800	2,6800	11 504	31 126	11.07.2025
WASKO (WAS)	1,7700	-0,28%	1,7750	1,7900	1,7450	12 318	21 736	11.07.2025
WAWEL (WWL)	644,0000	-0,62%	654,0000	654,0000	644,0000	3	1 948	11.07.2025
WIELTON (WLT)	6,3300	4,28%	6,1100	6,3800	6,1100	208 996	1 303 898	11.07.2025
WIKANA (WIK)	7,0000	0,00%	7,0000	7,1000	6,9500	1 302	9 103	11.07.2025
WINVEST (WIS)	0,3200	-	-	-	-	-	-	11.07.2025
WIRTUALNA (WPL)	80,4000	-0,50%	81,0000	81,5000	79,3000	9 943	799 133	11.07.2025
WITTCHEN (WTN)	18,8200	1,95%	18,4600	18,8200	18,4600	4 477	83 302	11.07.2025
XPLUS (XPL)	3,5100	1,74%	3,5200	3,5200	3,4500	573	1 983	11.07.2025
XTPL (XTP)	78,0000	2,36%	75,0000	81,3000	75,0000	2 097	163 705	11.07.2025
XTRADEBDM (XTB)	71,8800	0,67%	71,4200	72,0800	71,2200	180 367	12 952 573	11.07.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	11.07.2025
ZABKA (ZAB)	20,6500	-0,91%	20,8600	20,9200	20,4900	2 219 506	45 772 925	11.07.2025
ZAMET (ZMT)	0,8400	-0,24%	0,8400	0,8500	0,8340	19 233	16 192	11.07.2025
ZEPAK (ZEP)	24,7500	-0,20%	24,9000	24,9000	24,5000	17 769	438 962	11.07.2025
ZREMB (ZRE)	6,5500	1,71%	6,4300	6,5500	6,3500	17 293	111 747	11.07.2025
ZUE	10,0000	0,00%	10,0000	10,0000	9,9600	808	8 076	11.07.2025

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.