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	106 187,44	1,53%	105 147,71	106 386,62	105 147,71	104 587,92	2 430 671 320	03.07.2025
WIG20	2 887,17	1,67%	2 856,18	2 895,08	2 856,08	2 839,82	1 946 905 973	03.07.2025
WIG30	3 750,42	1,62%	3 711,84	3 762,33	3 711,84	3 690,46	2 148 611 607	03.07.2025
mWIG40	8 106,80	1,40%	8 019,74	8 116,00	8 018,78	7 995,25	424 679 366	03.07.2025
sWIG80	28 809,75	0,54%	28 670,93	28 809,75	28 670,93	28 656,25	39 503 601	03.07.2025
WIG-BANKI	16 914,09	3,11%	16 476,72	16 946,79	16 476,72	16 403,31	659 390 105	03.07.2025
WIG-BUDOW	8 213,72	1,37%	8 148,99	8 287,68	8 148,99	8 102,81	38 315 308	03.07.2025
WIG-CHEMIA	9 189,94	0,20%	9 179,66	9 321,50	9 161,48	9 171,89	3 351 199	03.07.2025
WIG-ENERG	4 396,22	2,14%	4 342,82	4 402,02	4 340,16	4 303,96	164 677 179	03.07.2025
WIG-INFO	10 223,00	2,43%	10 028,14	10 269,44	10 021,46	9 980,68	59 190 434	03.07.2025
WIG-MEDIA	7 454,43	1,62%	7 391,87	7 583,32	7 391,87	7 335,90	4 791 618	03.07.2025
WIG-NRCHOM	5 289,36	0,94%	5 251,93	5 290,84	5 240,70	5 240,13	6 107 906	03.07.2025
WIG-PALIWA	9 210,48	0,54%	9 200,28	9 296,24	9 188,09	9 161,14	208 279 624	03.07.2025
WIG-Poland	110 969,96	1,53%	110 652,52	110 969,96	110 652,52	109 298,59	2 388 437 798	03.07.2025
WIG-SPOZYW	3 066,25	0,07%	3 089,82	3 094,72	3 048,59	3 064,17	1 106 896	03.07.2025
WIG20lev	579,04	3,32%	566,80	582,16	566,76	560,43	1 946 905 973	03.07.2025
WIG20short	2 910,67	-1,64%	2 942,96	2 943,06	2 902,42	2 959,14	1 946 905 973	03.07.2025
GPWB-B1Y3Y	1 262,22	0,10%	1 261,40	1 262,22	1 261,40	1 260,94	-	03.07.2025
GPWB-B1Y4Y	1 267,11	0,13%	1 266,11	1 267,11	1 266,11	1 265,42	-	03.07.2025
GPWB-B1Y5Y	1 272,93	0,14%	1 271,74	1 272,93	1 271,74	1 271,10	-	03.07.2025
GPWB-B3Y5Y	1 285,81	0,18%	1 284,33	1 285,81	1 284,33	1 283,55	-	03.07.2025
GPWB-B5Y	1 279,55	0,31%	1 277,17	1 279,55	1 277,17	1 275,65	-	03.07.2025
GPWB-BWZ	1 269,61	0,12%	1 268,55	1 269,61	1 268,55	1 268,05	-	03.07.2025
INNOVATOR	1 733,61	0,95%	1 732,01	1 733,61	1 732,01	1 717,24	596 237 555	03.07.2025
mWIG40dvp	161,04	4,37%	161,04	161,04	161,04	154,29	424 679 366	03.07.2025
mWIG40TR	12 501,19	1,48%	12 367,17	12 515,39	12 365,47	12 318,77	424 679 366	03.07.2025
mWIG40TRlv	19 906,10	2,95%	19 485,38	19 950,68	19 480,05	19 335,80	424 679 366	03.07.2025
mWIG40TRsh	2 301,50	-1,46%	2 326,90	2 327,23	2 298,80	2 335,51	424 679 366	03.07.2025
sWIG80dvp	597,78	3,53%	597,78	597,78	597,78	577,37	39 503 601	03.07.2025
sWIG80TR	44 475,00	0,61%	44 260,70	44 475,00	44 260,70	44 206,52	39 503 601	03.07.2025
WIG140	2 060,13	1,55%	2 039,55	2 064,16	2 039,55	2 028,59	2 411 088 939	03.07.2025
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 946 905 973	03.07.2025
WIG20TR	6 198,11	1,67%	6 131,51	6 215,08	6 131,37	6 096,47	1 946 905 973	03.07.2025
WIG20TRlev	5 313,92	3,32%	5 201,55	5 342,56	5 201,32	5 143,06	1 946 905 973	03.07.2025
WIG20TRsht	2 727,81	-1,64%	2 758,11	2 758,18	2 720,09	2 773,38	1 946 905 973	03.07.2025
WIG30TR	7 905,77	1,65%	7 824,44	7 930,87	7 824,44	7 777,53	2 148 611 607	03.07.2025
WIG-CEE	2 456,07	0,98%	2 455,98	2 458,46	2 455,98	2 432,30	875 894	03.07.2025
WIGdiv	2 356,90	1,14%	2 339,65	2 368,71	2 339,65	2 330,41	436 474 649	03.07.2025
WIGdivplus	2 166,62	1,58%	2 142,54	2 172,72	2 142,54	2 132,93	846 275 440	03.07.2025
WIG.GAMES	17 947,59	0,04%	17 973,85	18 134,27	17 888,55	17 939,95	37 710 830	03.07.2025
WIG-GORNIC	4 471,00	-0,18%	4 512,28	4 544,70	4 471,00	4 478,96	178 484 726	03.07.2025
WIG-GRY	22 911,97	-0,05%	22 950,35	23 227,99	22 825,02	22 923,04	40 406 156	03.07.2025
WIGind	17 311,77	0,83%	17 237,87	17 330,21	17 189,12	17 169,76	27 761 292	03.07.2025
WIG-LEKI	3 433,68	3,52%	3 324,82	3 519,74	3 324,82	3 316,93	36 239 798	03.07.2025
WIGmed	18 537,51	0,60%	18 473,17	18 695,10	18 473,17	18 427,80	57 939 018	03.07.2025
WIG-MOTO	8 781,07	0,37%	8 784,25	8 839,07	8 714,17	8 748,64	2 315 353	03.07.2025
WIG.MS-BAS	17 570,85	1,37%	17 462,92	17 657,06	17 449,16	17 333,19	335 615 986	03.07.2025
WIG.MS-ECM	8 811,19	1,65%	8 715,53	8 846,49	8 715,53	8 668,49	412 959 401	03.07.2025
WIG.MS-FIN	20 375,73	2,33%	20 030,24	20 421,18	20 021,27	19 911,34	631 404 744	03.07.2025
WIG-ODZIEZ	11 285,21	-0,52%	11 411,27	11 585,24	11 285,21	11 343,78	314 194 113	03.07.2025
WIGtechTR	18 856,82	0,70%	18 777,65	18 942,32	18 776,00	18 725,94	127 470 709	03.07.2025
WIG-Ukrain	575,59	-0,06%	577,91	582,62	575,59	575,95	414 605	03.07.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6400	2,33%	2,5700	2,6500	2,5400	12 323	32 170	03.07.2025	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	1 542	1 218	03.07.2025
11BIT (11B)	209,8000	0,38%	209,0000	212,8000	209,0000	6 704	1 412 754	03.07.2025
3RGAMES (3RG)	0,8140	-1,21%	0,8140	0,8320	0,7720	160 745	129 641	03.07.2025
4MASS (4MS)	4,3300	-0,35%	4,3500	4,3500	4,3000	26 722	115 024	03.07.2025
ABPL (ABE)	96,7000	-0,62%	97,3000	97,9000	96,5000	3 150	306 139	03.07.2025
ACAUTOGAZ (ACG)	30,9000	3,34%	29,9000	30,9000	29,6000	4 852	146 454	03.07.2025
ACTION (ACT)	23,1500	0,00%	23,1500	23,2000	22,5500	10 993	251 945	03.07.2025
ADIUVO (ADV)	0,9000	-2,17%	0,9200	0,9360	0,8920	16 077	14 559	03.07.2025
AGORA (AGO)	9,8800	-0,40%	9,9200	9,9800	9,8800	3 818	37 858	03.07.2025
AGROTON (AGT)	4,7800	-0,62%	4,6500	4,9200	4,6000	7 464	34 657	03.07.2025
AIGAMES (ALG)	0,9020	-3,84%	0,9100	0,9560	0,8600	17 612	16 051	03.07.2025
AILLERON (ALL)	20,6500	-0,24%	20,7500	20,8500	20,6500	13 797	285 302	03.07.2025
AIRWAY (AWM)	0,4375	-1,46%	0,4595	0,4595	0,4140	1 277 002	548 603	03.07.2025
ALIOR (ALR)	98,9000	4,70%	94,3800	99,4000	94,1200	1 264 563	122 768 239	03.07.2025
ALLEGRO (ALE)	34,3550	0,60%	34,1500	34,8000	34,0600	2 530 687	87 092 912	03.07.2025
ALTA (AAT)	2,0800	2,97%	2,0200	2,0800	2,0100	2 002	4 124	03.07.2025
ALTUSTFI (ALI)	2,1900	-3,10%	2,2600	2,2600	2,1900	69	154	03.07.2025
AMBRA (AMB)	21,3000	0,24%	21,1000	21,3000	21,0000	7 683	162 422	03.07.2025
AMICA (AMC)	59,8000	1,53%	59,3000	59,9000	58,6000	2 789	165 523	03.07.2025
AMPLI (APL)	0,9750	-	-	-	-	-	-	03.07.2025
AMREST (EAT)	15,9800	1,40%	15,7600	16,0000	15,7600	57 813	918 932	03.07.2025
ANSWEAR (ANR)	27,8500	-0,54%	27,8500	28,4000	27,8500	12 986	363 637	03.07.2025
APATOR (APT)	21,0000	6,28%	19,7600	21,5000	19,6000	48 681	1 004 475	03.07.2025
APLISENS (APN)	18,8500	0,53%	18,7500	19,0000	18,6000	311	5 876	03.07.2025
APSENERGY (APE)	2,9800	-2,30%	3,0600	3,1100	2,8000	31 617	93 830	03.07.2025
ARCHICOM (ARH)	44,8000	4,19%	43,5000	44,8000	43,5000	963	42 218	03.07.2025
ARCTIC (ATC)	10,9200	-1,09%	11,0600	11,1600	10,9200	106 275	1 170 762	03.07.2025
ARLEN (ARL)	36,7000	1,12%	36,2500	36,8850	36,2500	36 965	1 352 509	03.07.2025
ARTIFEX (ART)	15,3000	-0,91%	15,4800	15,5600	15,3000	3 071	47 232	03.07.2025
ASBIS (ASB)	26,3200	5,28%	25,0000	26,3200	25,0000	232 243	5 982 647	03.07.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	03.07.2025
ASSECOBS (ABS)	86,8000	-1,14%	86,8000	86,8000	86,0000	1 297	112 312	03.07.2025
ASSECOPOL (ACP)	220,8000	4,64%	212,2000	222,8000	212,2000	205 102	44 874 702	03.07.2025
ASSECOSEE (ASE)	81,0000	2,66%	78,9000	81,5000	78,2000	7 642	606 945	03.07.2025
ASTARTA (AST)	56,0000	-0,18%	57,2000	58,0000	56,0000	2 683	151 687	03.07.2025
ATAL (1AT)	64,0000	-0,62%	64,1000	64,4000	63,8000	5 708	365 531	03.07.2025
ATENDE (ATD)	3,2000	-1,84%	3,2600	3,2600	3,2000	22 160	71 331	03.07.2025
ATLANTAPL (ATP)	15,8000	0,00%	15,9000	16,1500	15,8000	879	13 943	03.07.2025
ATLANTIS (ATS)	2,2500	0,45%	2,2400	2,2500	2,1200	749	1 676	03.07.2025
ATMGRUPA (ATG)	3,8000	-0,26%	3,8200	3,8200	3,7800	39 225	149 383	03.07.2025
ATREM (ATR)	37,9000	1,61%	37,5000	37,9000	36,6000	10 672	400 471	03.07.2025
AUTOPARTN (APR)	20,2500	0,00%	20,3000	20,9000	20,2500	71 815	1 475 900	03.07.2025
BBIDEV (BBD)	5,4500	0,00%	5,2500	5,4500	5,2500	2 355	12 429	03.07.2025
BENEFIT (BFT)	3 130,0000	-0,48%	3 165,0000	3 200,0000	3 105,0000	2 319	7 297 110	03.07.2025
BEST (BST)	25,8000	-0,77%	25,0000	25,8000	25,0000	302	7 552	03.07.2025
BETACOM (BCM)	4,7000	1,29%	4,6400	4,7200	4,5600	2 750	12 720	03.07.2025
BIGCHEESE (BCS)	12,9200	-0,31%	12,9600	12,9800	12,5800	888	11 347	03.07.2025
BIOCELTIX (BCX)	101,4000	-0,78%	102,8000	103,0000	100,0000	7 682	777 759	03.07.2025
BIOMAXIMA (BMX)	14,7500	3,15%	14,4500	14,7500	14,3500	9 319	136 423	03.07.2025
BIOMEDLUB (BML)	5,2700	2,13%	5,1600	5,2800	5,1600	112 032	586 665	03.07.2025
BIOPLANET (BIP)	18,4500	-2,89%	18,5500	18,5500	18,4500	10	185	03.07.2025
BIOTON (BIO)	4,1600	0,24%	4,1200	4,1600	4,1200	14 955	61 949	03.07.2025
BLOOBER (BLO)	28,9000	1,05%	28,6000	29,0000	28,5000	9 116	262 674	03.07.2025
BNPPPL (BNP)	109,0000	0,93%	110,0000	110,0000	106,0000	2 359	254 660	03.07.2025
BOGDANKA (LWB)	25,2500	1,81%	24,8500	25,5500	24,6500	133 132	3 349 109	03.07.2025
BOOMBIT (BBT)	6,7800	-1,45%	6,8200	6,8200	6,7800	5 174	35 210	03.07.2025
BORYSZEW (BRS)	6,2200	7,24%	6,0000	6,2400	5,9000	259 711	1 588 078	03.07.2025
BOS	10,2000	0,20%	10,1800	10,3000	10,1400	6 669	68 148	03.07.2025
BOWIM (BOW)	4,4600	-5,51%	4,7600	4,7600	4,3500	59 898	269 201	03.07.2025
BRAND24 (B24)	53,8000	-3,58%	55,0000	55,0000	53,8000	851	46 226	03.07.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	03.07.2025
BUDIMEX (BDX)	550,4000	1,93%	540,0000	560,0000	540,0000	58 561	32 161 191	03.07.2025
BUMECH (BMC)	8,8300	4,00%	8,4800	9,0200	8,3900	31 993	279 931	03.07.2025
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	5 013	1 153	03.07.2025
CAPITEA (CAP)	0,4670	0,11%	0,4580	0,4670	0,4570	52 807	24 454	03.07.2025
CAPTORTX (CTX)	36,9000	5,43%	35,4000	37,0000	35,0000	25 902	933 393	03.07.2025
CASPAR (CSR)	5,8000	0,00%	5,6000	5,8000	5,4500	44	245	03.07.2025
CAVATINA (CAV)	16,3000	-0,31%	16,3500	16,3500	16,3000	5 338	87 060	03.07.2025
CCC	200,4000	-0,55%	202,5000	208,6000	200,4000	1 200 736	241 746 645	03.07.2025
Reklama
CCENERGY (CCE)	0,3300	-	-	-	-	-	-	03.07.2025	Reklama
CDPROJEKT (CDR)	269,5000	-0,11%	267,7000	273,8000	267,6000	126 223	34 116 835	03.07.2025
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	10,2000	202	2 061	03.07.2025
CELTIC (CPD)	4,8000	-5,51%	5,0000	5,0000	4,8000	20 113	97 376	03.07.2025
CEZ	209,2000	0,87%	210,8000	211,0000	209,2000	55	11 598	03.07.2025
CFI	0,1600	-5,88%	0,1600	0,1600	0,1600	29 000	4 640	03.07.2025
CIGAMES (CIG)	2,2400	0,90%	2,2000	2,2400	2,2000	85 990	190 897	03.07.2025
CITYSERV (CTS)	5,6500	-5,04%	5,6500	5,6500	5,6500	330	1 865	03.07.2025
CLNPHARMA (CLN)	24,0000	6,67%	22,5000	25,3000	22,4000	1 562 866	35 398 167	03.07.2025
CLOUD (CLD)	48,9000	0,20%	48,8000	48,9000	48,8000	112	5 477	03.07.2025
COALENERG (CLE)	1,8150	0,55%	1,8400	1,8400	1,7850	23 954	43 174	03.07.2025
COGNOR (COG)	7,5800	1,27%	7,4800	7,5800	7,3300	21 340	159 597	03.07.2025
COLUMBUS (CLC)	7,0700	0,00%	7,1500	7,2300	6,9800	60 762	429 830	03.07.2025
COMP (CMP)	234,0000	-2,09%	240,0000	240,0000	233,0000	1 935	457 056	03.07.2025
COMPERIA (CPL)	4,8000	-	-	-	-	-	-	03.07.2025
COMPREMUM (CPR)	1,0650	-0,47%	1,0700	1,1200	1,0100	194 062	211 116	03.07.2025
CORMAY (CRM)	0,5120	-1,54%	0,5220	0,5240	0,5060	18 559	9 486	03.07.2025
CPIEUROPE (CPI)	78,4500	-	-	-	-	-	-	03.07.2025
CREEPYJAR (CRJ)	454,0000	2,25%	442,0000	460,0000	442,0000	345	155 136	03.07.2025
CREOTECH (CRI)	292,0000	-0,68%	294,0000	295,0000	289,5000	2 283	665 596	03.07.2025
CYBERFLKS (CBF)	166,4000	2,21%	164,4000	166,6000	164,0000	4 233	701 489	03.07.2025
CYFRPLSAT (CPS)	17,6100	-0,51%	17,7000	17,9400	17,5800	515 540	9 141 099	03.07.2025
CZTOREBKA (CZT)	0,4600	-	-	-	-	-	-	03.07.2025
DADELO (DAD)	46,8000	8,84%	43,8000	46,8000	43,4000	15 030	677 506	03.07.2025
DATAWALK (DAT)	127,0400	2,45%	126,4800	129,0000	122,5200	22 606	2 849 114	03.07.2025
DBENERGY (DBE)	12,9000	1,98%	12,6500	12,9000	12,6500	322	4 125	03.07.2025
DEBICA (DBC)	83,4000	0,12%	83,4000	83,4000	82,7000	1 404	116 685	03.07.2025
DECORA (DCR)	77,0000	0,52%	76,6000	77,6000	75,8000	660	50 697	03.07.2025
DEKPOL (DEK)	63,4000	5,32%	61,2000	63,4000	61,0000	4 149	257 398	03.07.2025
DELKO (DEL)	6,6000	-1,79%	6,6800	6,7400	6,6000	8 316	55 303	03.07.2025
DEVELIA (DVL)	7,5500	1,75%	7,4800	7,6000	7,4400	257 546	1 930 155	03.07.2025
DGA	18,3500	7,94%	17,5000	18,4000	17,4000	1 914	33 982	03.07.2025
DIAG (DIA)	167,2000	0,63%	166,6500	167,2000	164,0000	23 942	3 969 227	03.07.2025
DIGITANET (DIG)	82,9000	-0,60%	83,4000	83,4000	80,0000	2 724	223 980	03.07.2025
DIGITREE (DTR)	13,2000	-	-	-	-	-	-	03.07.2025
DINOPL (DNP)	521,6000	3,12%	510,0000	522,0000	509,6000	516 661	267 952 942	03.07.2025
DMGROUP (DMG)	3,7500	1,08%	3,6600	3,8900	3,6600	11 100	42 239	03.07.2025
DOMDEV (DOM)	236,5000	0,64%	236,5000	238,0000	235,5000	2 256	534 543	03.07.2025
DRAGOENT (DGE)	21,8000	1,40%	21,6000	21,8000	21,6000	203	4 394	03.07.2025
ECBSA (ECB)	31,9000	1,27%	31,5500	32,1000	31,2000	2 967	94 126	03.07.2025
ECHO (ECH)	5,0600	2,43%	4,8600	5,1000	4,8600	108 144	545 010	03.07.2025
EDINVEST (EDI)	5,7400	-0,35%	5,7400	5,8000	5,7400	1 353	7 778	03.07.2025
EFEKT (EFK)	5,3500	-2,73%	5,3500	5,3500	5,3500	1 459	7 806	03.07.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	03.07.2025
ELEKTROTI (ELT)	47,6500	0,63%	47,2000	48,3500	47,0000	10 129	482 477	03.07.2025
ELKOP (EKP)	2,5700	0,00%	2,5600	2,5700	2,5100	1 862	4 705	03.07.2025
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	03.07.2025
ENAP (ENP)	2,8000	-	-	-	-	-	-	03.07.2025
ENEA (ENA)	20,6200	3,10%	20,2400	20,7000	20,1400	2 543 867	52 415 697	03.07.2025
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,5000	34	664	03.07.2025
ENERGA (ENG)	12,1800	1,33%	12,0000	12,1800	12,0000	35 541	431 336	03.07.2025
ENERGOINS (ENI)	2,1400	2,88%	2,0500	2,1400	2,0500	19 956	42 131	03.07.2025
ENTER (ENT)	57,0000	-0,87%	57,5000	57,8000	56,5000	6 566	372 929	03.07.2025
EQUNICO (EQU)	0,8000	5,26%	0,7900	0,8080	0,7700	7 595	6 049	03.07.2025
ERBUD (ERB)	34,3000	0,29%	34,3500	34,5500	33,7000	3 694	125 860	03.07.2025
ERG	49,0000	-	-	-	-	-	-	03.07.2025
ESOTIQ (EAH)	35,7000	0,28%	35,7000	35,7000	35,7000	2 151	76 791	03.07.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	03.07.2025
EUCO (EUC)	5,3600	3,47%	5,1800	5,4200	5,0600	89 485	470 257	03.07.2025
EUROCASH (EUR)	8,5550	1,60%	8,3750	8,5800	8,3750	87 476	746 130	03.07.2025
EUROHOLD (EHG)	2,3600	1,72%	2,3200	2,3600	2,3200	563	1 319	03.07.2025
EUROTEL (ETL)	23,2000	2,65%	22,6000	23,3000	21,9000	8 807	201 493	03.07.2025
FABRITY (FAB)	27,0000	-3,57%	27,9000	27,9000	26,6000	4 449	119 818	03.07.2025
FASING (FSG)	12,0000	-0,83%	12,0000	12,0000	12,0000	10	120	03.07.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	03.07.2025
FEERUM (FEE)	11,7000	2,18%	11,4500	11,7000	11,4500	197	2 266	03.07.2025
FERRO (FRO)	37,0000	0,00%	37,1000	37,7000	37,0000	8 347	311 611	03.07.2025
FMG	124,5000	-2,35%	128,0000	130,0000	121,0000	565	70 088	03.07.2025
FON	0,9900	-	-	-	-	-	-	03.07.2025
FORTE SA (FTE)	31,0000	7,27%	29,2000	31,2000	29,0000	15 151	459 750	03.07.2025
Reklama
GAMEOPS (GOP)	17,9200	10,21%	16,5400	18,3400	16,3600	20 162	354 535	03.07.2025	Reklama
GAMFACTOR (GIF)	7,3000	-1,62%	7,6000	7,6000	7,2200	10 957	80 543	03.07.2025
GENOMTEC (GMT)	7,0200	0,00%	7,0400	7,0400	6,8100	6 012	42 083	03.07.2025
GETIN (GTN)	0,8440	-0,71%	0,8420	0,8520	0,8390	5 320 974	4 496 708	03.07.2025
GIGROUP (GIG)	2,1100	1,44%	2,1400	2,1400	2,1100	1 416	3 030	03.07.2025
GOBARTO (GOB)	25,8000	0,00%	25,1000	25,8000	25,0000	902	22 605	03.07.2025
GPW	52,0000	2,56%	51,0000	52,0000	51,0000	204 365	10 541 658	03.07.2025
GREENX (GRX)	1,7200	-0,41%	1,7460	1,7460	1,7200	209 254	361 769	03.07.2025
GRENEVIA (GEA)	2,5900	-0,19%	2,5800	2,5900	2,5400	22 386	57 588	03.07.2025
GRODNO (GRN)	10,1000	-1,94%	10,1000	10,2500	10,0000	3 526	35 488	03.07.2025
GRUPAAZOTY (ATT)	22,9800	0,09%	22,9600	23,4600	22,9000	112 950	2 610 883	03.07.2025
GRUPRACUJ (GPP)	62,4000	-0,16%	62,5000	63,2000	61,7000	49 487	3 113 801	03.07.2025
GTC	4,1200	-1,67%	4,1700	4,1800	4,0200	19 251	77 770	03.07.2025
HANDLOWY (BHW)	122,6000	1,16%	121,2000	123,0000	120,6000	151 629	18 533 065	03.07.2025
HARPER (HRP)	6,0800	2,70%	5,9200	6,0800	5,8000	6 738	39 548	03.07.2025
HELIO (HEL)	26,5000	-2,57%	27,2000	27,2000	26,5000	4 607	124 002	03.07.2025
HERKULES (HRS)	1,1550	1,32%	1,1400	1,2400	1,1050	126 284	151 031	03.07.2025
HUUUGE-S144 (HUGE)	18,4200	0,99%	18,2400	18,5000	18,1200	17 090	313 845	03.07.2025
HYDROTOR (HDR)	21,4000	1,42%	21,3000	21,4000	21,1000	541	11 532	03.07.2025
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	1 967	539	03.07.2025
IBSM (IBS)	76,0000	0,00%	73,0000	76,2000	73,0000	27	1 977	03.07.2025
IDMPL (IDM)	0,5950	-	-	-	-	-	-	03.07.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	03.07.2025
IFIRMA (IFI)	26,5500	0,19%	26,5000	27,0000	25,9000	2 548	67 549	03.07.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	03.07.2025
IMCOMPANY (IMC)	30,0000	0,67%	29,8000	30,6000	29,0000	1 894	56 580	03.07.2025
IMMOBILE (GKI)	3,1900	-2,15%	3,1000	3,2600	3,1000	30 497	95 976	03.07.2025
IMPERIO (IMP)	1,2100	5,22%	1,1400	1,2100	1,1400	42 887	51 272	03.07.2025
IMS	3,8700	-0,26%	3,8800	3,9100	3,8500	8 923	34 432	03.07.2025
INC	1,8000	-1,10%	1,8650	1,9000	1,8000	51 342	94 086	03.07.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	03.07.2025
INGBSK (ING)	312,0000	0,00%	310,0000	313,5000	310,0000	10 695	3 336 205	03.07.2025
INPRO (INP)	7,1500	-1,38%	7,2500	7,2500	7,1500	1 326	9 487	03.07.2025
INSTALKRK (INK)	40,5000	0,25%	40,3000	40,5000	40,1000	169	6 801	03.07.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	03.07.2025
INTERBUD (ITB)	2,1700	-1,36%	2,1500	2,2000	2,0700	18 784	39 754	03.07.2025
INTERCARS (CAR)	595,0000	0,34%	594,0000	599,0000	588,0000	1 147	679 835	03.07.2025
INTERSPPL (IPO)	0,3720	-1,59%	0,3850	0,3950	0,3700	36 695	13 709	03.07.2025
INTROL (INL)	7,0200	-1,13%	7,1000	7,1000	7,0200	1 377	9 716	03.07.2025
IPOPEMA (IPE)	2,6700	-0,37%	2,6800	2,7000	2,6700	4 076	10 918	03.07.2025
IZOBLOK (IZB)	29,0000	5,07%	28,4000	29,0000	28,4000	1 100	31 840	03.07.2025
IZOLACJA (IZO)	3,9000	1,83%	3,9000	3,9000	3,7700	15	58	03.07.2025
IZOSTAL (IZS)	2,6400	0,38%	2,6300	2,6800	2,6300	64 868	171 550	03.07.2025
JRH	4,6400	0,87%	4,6100	4,6400	4,5000	7 407	33 753	03.07.2025
JSW	24,0400	9,47%	22,0000	24,6000	22,0000	1 730 388	40 911 321	03.07.2025
JWWINVEST (JWW)	2,9700	-0,34%	2,9600	2,9700	2,9600	305	904	03.07.2025
KCI	0,8600	0,00%	0,8600	0,8700	0,8480	12 540	10 849	03.07.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	03.07.2025
KERNEL (KER)	17,0400	-0,23%	17,2200	17,4000	16,9800	4 929	84 218	03.07.2025
KETY (KTY)	910,0000	1,22%	900,5000	927,0000	900,5000	15 347	14 001 797	03.07.2025
KGHM (KGH)	134,9000	-0,81%	136,0000	137,7500	134,6000	981 604	133 819 354	03.07.2025
KGL	14,4000	0,00%	14,4000	14,4000	14,3000	1 095	15 753	03.07.2025
KINOPOL (KPL)	16,5000	-1,49%	16,6000	16,6000	16,4000	19 961	329 230	03.07.2025
KOGENERA (KGN)	56,3000	-1,05%	56,9000	56,9000	56,3000	2 342	132 195	03.07.2025
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	12	300	03.07.2025
KOMPUTRON (KOM)	5,8400	0,00%	5,8000	5,9800	5,5400	19 644	112 123	03.07.2025
KPPD (KPD)	28,4000	4,41%	28,4000	28,4000	28,4000	270	7 668	03.07.2025
KRAKCHEM (KCH)	0,9440	-2,28%	0,9440	0,9440	0,9300	223	209	03.07.2025
KREDYTIN (KRI)	17,4000	-	-	-	-	-	-	03.07.2025
KRKA (KRK)	838,0000	2,20%	862,0000	862,0000	820,0000	28	23 344	03.07.2025
KRUK (KRU)	410,0000	1,46%	404,9000	413,4000	404,8000	25 084	10 279 552	03.07.2025
KRVITAMIN (KVT)	9,8800	0,00%	9,8800	9,9000	9,7200	8 665	84 605	03.07.2025
KSGAGRO (KSG)	2,7000	-4,59%	2,8300	2,8300	2,7000	32 029	87 899	03.07.2025
LABOPRINT (LAB)	15,1000	-	-	-	-	-	-	03.07.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	03.07.2025
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	03.07.2025
LENA (LEN)	2,8400	2,16%	2,8100	2,8400	2,7700	581	1 635	03.07.2025
LENTEX (LTX)	7,3800	-0,27%	7,4600	7,4600	7,3800	3 638	26 849	03.07.2025
LESS (LES)	0,2540	0,00%	0,2490	0,2560	0,2430	24 168	5 922	03.07.2025
LIBET (LBT)	1,4200	0,00%	1,4350	1,4350	1,4200	68	97	03.07.2025
Reklama
LOKUM (LKD)	21,5000	-0,46%	21,8000	21,8000	19,8500	2 080	43 738	03.07.2025	Reklama
LPP	14 880,0000	-0,63%	14 950,0000	15 250,0000	14 880,0000	4 569	68 699 460	03.07.2025
LSISOFT (LSI)	23,0000	0,88%	22,8000	23,0000	22,6000	275	6 323	03.07.2025
LUBAWA (LBW)	8,6200	1,89%	8,4400	8,6500	8,4150	330 284	2 825 914	03.07.2025
MABION (MAB)	9,8800	0,10%	9,8900	9,9900	9,8000	14 636	145 288	03.07.2025
MAKARONPL (MAK)	19,8800	-0,60%	20,0000	20,0000	19,6200	7 914	156 782	03.07.2025
MANGATA (MGT)	71,6000	-0,56%	74,2000	74,2000	70,0000	111	7 895	03.07.2025
MANYDEV (MAN)	0,7580	-	-	-	-	-	-	03.07.2025
MARVIPOL (MVP)	7,6600	-2,54%	7,8600	7,8600	7,2200	260 990	2 008 759	03.07.2025
MAXCOM (MXC)	6,8600	2,39%	6,5000	6,9400	6,0800	8 666	56 017	03.07.2025
MBANK (MBK)	806,2000	2,44%	785,0000	807,4000	785,0000	44 154	35 444 627	03.07.2025
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	03.07.2025
MCI	27,6000	1,85%	27,1000	27,7000	27,1000	8 743	239 952	03.07.2025
MDIENERGIA (MDI)	1,2350	2,49%	1,2100	1,2450	1,2050	1 240	1 514	03.07.2025
MEDICALG (MDG)	24,9500	0,81%	24,9000	25,1000	24,6500	6 790	169 365	03.07.2025
MEDINICE (ICE)	7,9000	1,41%	7,7100	7,9500	7,5300	4 241	33 059	03.07.2025
MEGARON (MEG)	7,0000	0,00%	7,0000	7,0000	7,0000	5	35	03.07.2025
MENNICA (MNC)	29,0000	1,40%	28,8000	29,1000	28,5000	5 097	147 203	03.07.2025
MERCATOR (MRC)	47,5000	1,93%	46,6000	47,6000	46,1000	13 639	641 080	03.07.2025
MERCOR (MCR)	24,8000	0,81%	24,6000	24,8000	24,5000	202	4 958	03.07.2025
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,6100	30	108	03.07.2025
MFO	36,7000	0,00%	36,8000	36,8000	36,1000	723	26 350	03.07.2025
MILKILAND (MLK)	1,7800	-1,11%	1,8000	1,8000	1,7200	22 765	40 607	03.07.2025
MILLENNIUM (MIL)	15,0000	4,68%	14,3300	15,0800	14,3300	3 981 024	59 528 341	03.07.2025
MIRACULUM (MIR)	0,8900	0,00%	0,8900	0,8900	0,8620	11 754	10 449	03.07.2025
MIRBUD (MRB)	13,5800	1,80%	13,5000	13,7900	13,3500	107 204	1 466 526	03.07.2025
MLPGROUP (MLG)	84,6000	0,24%	84,2000	84,6000	82,0000	657	54 798	03.07.2025
MLSYSTEM (MLS)	17,3000	-2,81%	17,7600	17,8000	17,3000	11 827	207 113	03.07.2025
MOBRUK (MBR)	293,0000	0,69%	294,5000	300,5000	290,0000	10 374	3 069 255	03.07.2025
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	209	303	03.07.2025
MOL	31,7600	1,47%	31,0000	31,9800	31,0000	12 740	404 989	03.07.2025
MOLECURE (MOC)	5,9800	0,00%	5,9800	6,4200	5,8800	222 026	1 350 519	03.07.2025
MONNARI (MON)	4,7500	-0,63%	4,7700	4,7700	4,7100	8 950	42 415	03.07.2025
MOSTALPLC (MSP)	15,6500	0,97%	15,5000	15,6500	15,3000	959	14 761	03.07.2025
MOSTALWAR (MSW)	7,7200	-2,28%	7,8200	7,9400	7,6400	7 091	54 828	03.07.2025
MOSTALZAB (MSZ)	5,7200	-1,21%	5,7900	5,7900	5,7200	20 319	116 883	03.07.2025
MOVIEGAME (MOV)	15,1800	0,53%	15,1000	15,1800	14,9800	582	8 796	03.07.2025
MURAPOL (MUR)	39,1000	0,26%	39,2500	39,2500	39,0000	4 963	193 987	03.07.2025
MUZA (MZA)	13,7500	5,77%	13,3500	13,8000	13,3500	1 118	15 145	03.07.2025
MWTRADE (MWT)	3,4600	-	-	-	-	-	-	03.07.2025
NANOGROUP (NNG)	2,7350	-0,18%	2,7200	2,7500	2,6000	14 313	38 725	03.07.2025
NEUCA (NEU)	687,0000	-0,29%	694,0000	695,0000	686,0000	5 892	4 065 225	03.07.2025
NEWAG (NWG)	70,0000	-0,71%	70,5000	71,0000	69,5000	11 247	787 339	03.07.2025
NEXITY (NXG)	1,9500	7,73%	1,9000	1,9800	1,8000	689	1 345	03.07.2025
NOCTILUCA (NCL)	100,0000	-0,50%	100,5000	100,5000	98,0000	619	61 436	03.07.2025
NOVATURAS (NTU)	7,8400	-0,25%	7,8400	7,8400	7,8400	83	651	03.07.2025
NOVAVISGR (NVG)	1,2200	-4,69%	1,2500	1,2760	1,1900	245 623	303 105	03.07.2025
NOVITA (NVT)	95,8000	1,27%	95,0000	96,0000	94,0000	69	6 520	03.07.2025
NTCAPITAL (NTC)	0,6300	-1,56%	0,6380	0,6400	0,6160	5 600	3 474	03.07.2025
NTTSYSTEM (NTT)	10,0000	-0,99%	10,1500	10,1500	9,6600	7 888	78 669	03.07.2025
ODLEWNIE (ODL)	9,0600	-1,52%	9,0600	9,2000	9,0400	273	2 483	03.07.2025
ONDE (OND)	10,1200	-0,78%	10,2000	10,3600	10,0800	20 285	207 696	03.07.2025
ONESANO (ONO)	0,9300	-1,06%	0,9180	0,9400	0,9000	12 206	11 031	03.07.2025
OPONEO.PL (OPN)	94,0000	0,86%	93,6000	94,6000	92,6000	636	59 665	03.07.2025
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	417	1 593	03.07.2025
ORANGEPL (OPL)	9,4020	1,60%	9,1880	9,5000	9,1880	1 333 690	12 543 431	03.07.2025
ORCOGROUP (OPG)	4,7000	-	-	-	-	-	-	03.07.2025
ORZBIALY (OBL)	38,8000	0,52%	38,8000	38,8000	38,8000	16	621	03.07.2025
OTLOG (OTS)	15,3000	-2,55%	15,6000	15,6600	15,0600	1 058	16 032	03.07.2025
OTMUCHOW (OTM)	5,2800	-0,38%	5,3000	5,3000	5,1000	1 912	10 094	03.07.2025
PAMAPOL (PMP)	2,6200	0,00%	2,6200	2,6200	2,6200	4	10	03.07.2025
PANOVA (NVA)	15,9000	0,95%	15,7500	15,9000	15,7500	219	3 457	03.07.2025
PASSUS (PAS)	59,8000	1,70%	58,6000	61,8000	58,6000	8 430	505 616	03.07.2025
PATENTUS (PAT)	3,5000	-1,41%	3,5000	3,5400	3,4000	6 757	23 398	03.07.2025
PBG	0,0180	-	-	-	-	-	-	03.07.2025
PBSFINANSE (PBF)	0,7000	-	-	-	-	-	-	03.07.2025
PCCEXOL (PCX)	2,7000	-0,37%	2,7100	2,7200	2,6600	61 215	163 770	03.07.2025
PCCROKITA (PCR)	66,5000	0,45%	66,4000	66,5000	66,2000	10 900	723 982	03.07.2025
PCFGROUP (PCF)	5,3800	-0,92%	5,4200	5,5800	5,3600	33 699	183 691	03.07.2025
PEKABEX (PBX)	18,0000	-1,37%	18,2500	18,2500	17,9000	2 215	39 896	03.07.2025
Reklama
PEKAO (PEO)	189,2500	3,02%	183,7000	189,9500	183,7000	629 171	118 157 684	03.07.2025	Reklama
PEPCO (PCO)	22,0000	1,38%	21,8500	22,0500	21,6500	1 580 133	34 632 990	03.07.2025
PEPEES (PPS)	0,9000	-2,17%	0,9000	0,9200	0,8800	27 448	25 205	03.07.2025
PGE	11,3800	1,61%	11,2500	11,4300	11,2300	7 650 587	87 017 666	03.07.2025
PGFGROUP (PGV)	0,5200	-22,85%	0,4800	0,5200	0,4800	67 393	33 536	03.07.2025
PHARMENA (PHR)	3,3700	2,12%	3,3800	3,3800	3,1400	4 668	14 884	03.07.2025
PHN	9,9800	0,20%	9,9600	9,9800	9,9200	1 227	12 188	03.07.2025
PHOTON (PEN)	3,2700	-0,30%	3,3900	3,3900	3,2700	2 630	8 841	03.07.2025
PKNORLEN (PKN)	84,1600	0,53%	83,8000	84,9600	83,8000	2 460 132	207 769 535	03.07.2025
PKOBP (PKO)	77,4800	2,70%	75,4400	77,7000	75,4000	2 804 827	215 830 217	03.07.2025
PKPCARGO (PKP)	15,4900	-0,96%	15,6400	15,7500	15,4900	90 429	1 409 134	03.07.2025
PLAYWAY (PLW)	322,0000	0,31%	321,0000	322,5000	318,5000	3 077	985 746	03.07.2025
PLAZACNTR (PLZ)	2,5200	-0,40%	2,5200	2,5200	2,5200	903	2 276	03.07.2025
PMPG (PGM)	2,4000	0,00%	2,4100	2,4200	2,4000	2 560	6 160	03.07.2025
POLENERGIA (PEP)	59,8000	0,67%	60,0000	60,2000	59,4000	3 404	203 826	03.07.2025
POLICE (PCE)	9,2000	0,22%	9,1800	9,2000	9,0400	1 383	12 657	03.07.2025
POLIMEXMS (PXM)	4,7400	1,39%	4,6500	4,7450	4,6300	165 613	778 772	03.07.2025
POLTREG (PTG)	32,0000	-0,93%	32,3000	33,2000	31,1000	1 565	50 578	03.07.2025
POLWAX (PWX)	1,3900	2,96%	1,3700	1,3900	1,3500	2 667	3 678	03.07.2025
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	25	85	03.07.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	03.07.2025
PROCHEM (PRM)	22,3000	2,76%	22,0000	22,3000	22,0000	58	1 281	03.07.2025
PROJPRZEM (PJP)	16,6500	0,91%	16,5000	16,8500	16,5000	3 407	56 397	03.07.2025
PROTEKTOR (PRT)	1,2500	0,00%	1,2000	1,2500	1,2000	173 803	211 404	03.07.2025
PTWP (PTW)	101,0000	2,54%	98,5000	103,0000	98,5000	2 541	252 507	03.07.2025
PULAWY (ZAP)	52,4000	0,00%	52,6000	52,6000	51,0000	271	14 192	03.07.2025
PURE (PUR)	4,4000	-5,54%	4,6800	4,7000	4,4000	64 688	294 588	03.07.2025
PZU	63,5600	1,44%	62,7600	64,1200	62,7600	1 877 336	119 392 403	03.07.2025
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	85	2 125	03.07.2025
QUERCUS (QRS)	10,5000	0,48%	10,4000	10,8000	10,3000	14 010	148 434	03.07.2025
RAEN (RAE)	0,3260	-1,81%	0,3310	0,3310	0,3200	108 100	34 969	03.07.2025
RAFAKO (RFK)	0,1980	-0,40%	0,1990	0,2015	0,1972	1 542 846	306 205	03.07.2025
RAFAMET (RAF)	72,0000	2,86%	70,0000	72,0000	70,0000	709	50 363	03.07.2025
RAINBOW (RBW)	130,8000	1,00%	132,0000	135,8000	129,2000	121 270	15 945 771	03.07.2025
RANKPROGR (RNK)	4,1300	4,03%	3,9750	4,1700	3,9700	5 827	23 760	03.07.2025
RAWLPLUG (RWL)	16,4000	-0,61%	16,5000	16,6500	15,7000	3 318	53 597	03.07.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	03.07.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	03.07.2025
REINHOLD (RHD)	0,0700	-	-	-	-	-	-	03.07.2025
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	03.07.2025
RELPOL (RLP)	5,1400	0,39%	5,1400	5,1400	5,1400	185	951	03.07.2025
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	202	2 767	03.07.2025
RENDER (RND)	117,5000	0,00%	118,0000	118,0000	116,5000	2 998	352 511	03.07.2025
ROPCZYCE (RPC)	27,8000	1,09%	27,9000	27,9000	27,5000	1 663	46 253	03.07.2025
RYVU (RVU)	31,9500	0,47%	31,9000	32,1500	31,7000	60 383	1 931 959	03.07.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	03.07.2025
SANOK (SNK)	22,8000	0,44%	22,8000	22,8000	22,6000	581	13 164	03.07.2025
SANPL (SPL)	519,0000	5,90%	492,0000	523,2000	489,0000	157 224	80 944 069	03.07.2025
SANTANDER (SAN)	30,5900	0,96%	30,5000	30,5900	29,8400	823	25 055	03.07.2025
SANWIL (SNW)	1,3150	0,00%	1,3200	1,3300	1,3150	9 821	12 981	03.07.2025
SCPFL (SCP)	149,6000	-2,09%	152,8000	154,2000	149,0000	1 230	186 188	03.07.2025
SECOGROUP (SWG)	29,0000	-3,33%	29,2000	29,2000	29,0000	44	1 283	03.07.2025
SEKO (SEK)	8,5200	-0,47%	8,5600	8,6800	8,5000	4 728	40 557	03.07.2025
SELENAFM (SEL)	35,6000	-1,39%	36,4000	36,6000	34,5000	3 007	106 109	03.07.2025
SELVITA (SLV)	28,8000	-1,37%	29,3000	29,4000	28,8000	20 689	600 840	03.07.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	03.07.2025
SFINKS (SFS)	0,4890	-2,59%	0,5020	0,5040	0,4800	56 768	27 898	03.07.2025
SHOPER (SHO)	50,2000	0,40%	50,0000	50,8000	49,7000	13 052	656 965	03.07.2025
SILVAIR-REGS (SVRS)	5,8500	3,54%	5,5500	5,8500	5,5500	5 380	30 447	03.07.2025
SILVANO (SFG)	5,3800	3,86%	5,3800	5,3800	5,3800	61	328	03.07.2025
SIMFABRIC (SIM)	1,7500	1,27%	1,7160	1,8500	1,6480	36 918	63 343	03.07.2025
SKARBIEC (SKH)	27,8000	4,51%	27,0000	27,8000	26,8000	1 338	36 515	03.07.2025
SKYLINE (SKL)	1,5800	3,95%	1,5200	1,5800	1,5200	1 450	2 219	03.07.2025
SNIEZKA (SKA)	82,0000	-2,38%	84,0000	84,0000	80,8000	866	70 522	03.07.2025
SOHODEV (SHD)	0,3800	0,00%	0,3800	0,3800	0,3800	210	80	03.07.2025
SONEL (SON)	15,8500	0,63%	15,8000	15,9000	15,6000	883	13 865	03.07.2025
SOPHARMA (SPH)	15,0000	-1,32%	15,0000	15,0000	15,0000	1	15	03.07.2025
SPYROSOFT (SPR)	590,0000	1,03%	584,0000	592,0000	584,0000	79	46 568	03.07.2025
STALEXP (STX)	3,0850	0,49%	3,0800	3,1000	3,0500	63 474	195 258	03.07.2025
STALPROD (STP)	256,0000	4,07%	246,0000	256,0000	245,0000	975	244 362	03.07.2025
Reklama
STALPROFI (STF)	8,6000	-1,15%	8,6600	8,7000	8,5800	5 339	46 050	03.07.2025	Reklama
STAPORKOW (ZUK)	3,3400	-0,60%	3,3800	3,3800	3,3400	143	482	03.07.2025
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	03.07.2025
SUNEX (SNX)	6,9800	0,87%	6,9900	7,0300	6,9300	3 346	23 405	03.07.2025
SYGNITY (SGN)	105,5000	-5,38%	112,0000	112,0000	105,0000	4 462	476 150	03.07.2025
SYNEKTIK (SNT)	201,0000	-0,79%	203,4000	206,8000	200,0000	27 477	5 576 770	03.07.2025
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	03.07.2025
TARCZYNSKI (TAR)	121,0000	0,83%	122,5000	122,5000	118,5000	777	93 031	03.07.2025
TATRY (TMR)	95,0000	-	-	-	-	-	-	03.07.2025
TAURONPE (TPE)	8,5280	2,87%	8,3000	8,5280	8,3000	2 533 703	21 451 948	03.07.2025
TBULL (TBL)	3,6800	-13,62%	4,2600	4,2600	3,6800	341	1 336	03.07.2025
TENDERHUT (THG)	6,0000	-	-	-	-	-	-	03.07.2025
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	50	36	03.07.2025
TESGAS (TSG)	2,4000	2,13%	2,4000	2,4000	2,3700	1 352	3 216	03.07.2025
TEXT (TXT)	56,4000	-3,67%	58,2500	58,3500	56,4000	79 403	4 524 185	03.07.2025
TORPOL (TOR)	37,2000	1,92%	36,9500	37,3000	36,2000	15 137	559 465	03.07.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	03.07.2025
TOYA (TOA)	8,7600	0,46%	8,7200	8,8600	8,7000	49 769	436 414	03.07.2025
TRAKCJA (TRK)	2,2150	1,37%	2,1850	2,2250	2,1700	61 398	135 185	03.07.2025
TRANSPOL (TRN)	4,4200	-3,49%	4,5000	4,6400	4,2700	5 526	24 199	03.07.2025
TRITON (TRI)	3,6400	13,75%	3,5200	3,6400	3,5200	1 182	4 168	03.07.2025
TSGAMES (TEN)	84,6000	-1,63%	86,0000	86,4000	84,4000	19 678	1 676 499	03.07.2025
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	2	121	03.07.2025
ULTGAMES (ULG)	11,0000	-2,65%	11,2000	11,2000	11,0000	1 815	20 063	03.07.2025
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	03.07.2025
UNIBEP (UNI)	11,5000	6,48%	11,2500	11,5000	11,1500	55 403	626 828	03.07.2025
UNICREDIT (UCG)	237,5500	-0,75%	237,5500	237,5500	237,5500	13	3 088	03.07.2025
UNIMA (U2K)	7,9000	0,25%	7,9000	8,0800	7,8800	2 225	17 672	03.07.2025
UNIMOT (UNT)	144,0000	0,70%	143,0000	145,8000	143,0000	729	105 100	03.07.2025
URTESTE (URT)	45,8000	-0,43%	46,5000	46,5000	45,2000	566	25 958	03.07.2025
VERCOM (VRC)	121,0000	1,34%	120,0000	121,0000	119,4000	1 678	201 727	03.07.2025
VIGOPHOTN (VGO)	516,0000	1,18%	510,0000	518,0000	508,0000	72	36 824	03.07.2025
VINDEXUS (VIN)	11,2500	0,45%	11,2000	11,5000	11,1000	33 747	382 086	03.07.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	03.07.2025
VIVID (VVD)	0,5340	-1,84%	0,5300	0,5340	0,5300	871	465	03.07.2025
VOTUM (VOT)	44,5500	-0,89%	44,9500	44,9500	44,0000	8 023	356 933	03.07.2025
VOXEL (VOX)	164,6000	-0,24%	165,0000	165,0000	164,0000	2 007	330 085	03.07.2025
VRG	3,8100	1,33%	3,7600	3,8200	3,7200	84 451	321 349	03.07.2025
WARIMPEX (WXF)	2,6500	-1,12%	2,6900	2,6900	2,6500	6 010	15 979	03.07.2025
WASKO (WAS)	1,8000	-0,55%	1,7750	1,8100	1,7650	4 880	8 646	03.07.2025
WAWEL (WWL)	652,0000	0,00%	652,0000	660,0000	652,0000	38	24 786	03.07.2025
WIELTON (WLT)	5,9800	-0,50%	6,0100	6,0900	5,9700	109 511	657 184	03.07.2025
WIKANA (WIK)	7,1000	0,00%	7,1000	7,1000	6,8000	331	2 260	03.07.2025
WINVEST (WIS)	0,2540	-15,33%	0,2540	0,2540	0,2540	5 403	1 372	03.07.2025
WIRTUALNA (WPL)	84,2000	2,68%	83,0000	86,4000	83,0000	43 989	3 732 071	03.07.2025
WITTCHEN (WTN)	18,9800	-0,42%	19,0200	19,1800	18,9000	15 125	287 438	03.07.2025
XPLUS (XPL)	3,4600	-0,57%	3,4800	3,5500	3,4300	5 348	18 792	03.07.2025
XTPL (XTP)	81,4000	-0,37%	81,8000	82,0000	80,0000	1 517	122 722	03.07.2025
XTRADEBDM (XTB)	75,2200	-2,94%	77,5000	77,7000	74,3800	728 045	55 256 202	03.07.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	03.07.2025
ZABKA (ZAB)	21,7800	0,88%	21,6000	22,0400	21,6000	1 033 218	22 534 426	03.07.2025
ZAMET (ZMT)	0,8440	-0,71%	0,8500	0,8500	0,8420	17 489	14 841	03.07.2025
ZEPAK (ZEP)	24,6000	-0,20%	24,6500	25,3500	24,1000	86 744	2 158 569	03.07.2025
ZREMB (ZRE)	6,6600	-4,45%	6,9900	7,0300	6,5700	61 759	420 633	03.07.2025
ZUE	10,0000	-0,99%	10,3000	10,3000	9,6400	27 584	274 324	03.07.2025

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.