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	106 681,74	1,15%	105 678,91	106 681,74	105 151,65	105 470,67	1 485 792 964	17.07.2025
WIG20	2 905,75	1,30%	2 880,13	2 908,34	2 857,72	2 868,56	1 248 797 022	17.07.2025
WIG30	3 756,41	1,22%	3 719,87	3 759,24	3 697,45	3 711,18	1 351 596 495	17.07.2025
mWIG40	8 015,36	0,94%	7 967,16	8 015,36	7 924,08	7 940,46	181 568 082	17.07.2025
sWIG80	29 091,25	0,55%	28 933,68	29 091,25	28 827,09	28 931,48	40 305 125	17.07.2025
WIG-BANKI	17 183,87	2,45%	16 821,43	17 230,29	16 792,36	16 773,72	467 618 858	17.07.2025
WIG-BUDOW	8 497,81	0,92%	8 435,68	8 512,38	8 416,01	8 420,08	30 717 426	17.07.2025
WIG-CHEMIA	8 116,42	-0,03%	8 142,05	8 165,07	8 052,54	8 119,03	7 243 407	17.07.2025
WIG-ENERG	4 579,72	0,44%	4 579,11	4 580,33	4 491,52	4 559,85	91 671 195	17.07.2025
WIG-INFO	10 017,03	0,90%	9 974,70	10 053,78	9 963,32	9 927,38	31 586 075	17.07.2025
WIG-MEDIA	7 068,07	-0,84%	7 171,49	7 171,49	7 023,58	7 127,72	2 012 432	17.07.2025
WIG-NRCHOM	5 501,63	0,45%	5 476,94	5 501,63	5 432,88	5 477,01	5 566 526	17.07.2025
WIG-PALIWA	9 462,19	-1,10%	9 541,78	9 550,36	9 316,72	9 567,52	192 732 349	17.07.2025
WIG-Poland	111 527,20	1,17%	110 214,49	111 527,20	110 214,49	110 240,28	1 436 273 307	17.07.2025
WIG-SPOZYW	3 016,56	-0,55%	3 033,45	3 050,73	3 005,62	3 033,12	1 089 222	17.07.2025
WIG20lev	584,97	2,58%	574,78	586,00	565,87	570,26	1 248 797 022	17.07.2025
WIG20short	2 901,62	-1,27%	2 927,87	2 950,83	2 898,97	2 938,90	1 248 797 022	17.07.2025
GPWB-B1Y3Y	1 263,09	0,01%	1 263,12	1 263,12	1 263,09	1 262,97	-	17.07.2025
GPWB-B1Y4Y	1 267,03	0,00%	1 267,10	1 267,10	1 267,03	1 267,01	-	17.07.2025
GPWB-B1Y5Y	1 271,61	-0,02%	1 271,78	1 271,78	1 271,61	1 271,91	-	17.07.2025
GPWB-B3Y5Y	1 282,77	-0,05%	1 283,07	1 283,07	1 282,77	1 283,41	-	17.07.2025
GPWB-B5Y	1 275,51	-0,08%	1 275,57	1 275,57	1 275,51	1 276,47	-	17.07.2025
GPWB-BWZ	1 271,62	0,06%	1 271,42	1 271,62	1 271,42	1 270,85	-	17.07.2025
INNOVATOR	1 761,63	0,42%	1 748,15	1 761,63	1 748,15	1 754,25	336 730 835	17.07.2025
mWIG40dvp	200,30	0,00%	200,30	200,30	200,30	200,30	181 568 082	17.07.2025
mWIG40TR	12 420,67	0,94%	12 346,14	12 420,67	12 279,23	12 304,61	181 568 082	17.07.2025
mWIG40TRlv	19 608,90	1,87%	19 375,73	19 608,90	19 166,39	19 248,24	181 568 082	17.07.2025
mWIG40TRsh	2 323,91	-0,92%	2 338,11	2 350,87	2 323,91	2 345,43	181 568 082	17.07.2025
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	40 305 125	17.07.2025
sWIG80TR	45 070,04	0,55%	44 825,92	45 070,04	44 660,78	44 822,51	40 305 125	17.07.2025
WIG140	2 069,19	1,17%	2 049,39	2 069,19	2 038,99	2 045,27	1 470 670 229	17.07.2025
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 248 797 022	17.07.2025
WIG20TR	6 243,20	1,30%	6 188,29	6 248,75	6 140,00	6 163,28	1 248 797 022	17.07.2025
WIG20TRlev	5 378,33	2,58%	5 284,90	5 387,77	5 202,74	5 243,03	1 248 797 022	17.07.2025
WIG20TRsht	2 715,98	-1,27%	2 740,49	2 762,05	2 713,51	2 750,95	1 248 797 022	17.07.2025
WIG30TR	7 924,76	1,22%	7 847,67	7 930,74	7 800,38	7 829,34	1 351 596 495	17.07.2025
WIG-CEE	2 472,56	-0,03%	2 464,28	2 472,56	2 464,28	2 473,28	1 935 238	17.07.2025
WIGdiv	2 383,41	0,49%	2 375,74	2 383,41	2 368,15	2 371,78	296 183 617	17.07.2025
WIGdivplus	2 174,49	1,28%	2 151,82	2 175,05	2 143,41	2 147,03	678 111 111	17.07.2025
WIG.GAMES	17 848,19	-0,35%	17 920,72	17 953,39	17 678,94	17 911,39	64 855 912	17.07.2025
WIG-GORNIC	4 317,42	-0,07%	4 317,80	4 334,97	4 275,52	4 320,54	47 364 090	17.07.2025
WIG-GRY	22 790,57	0,50%	22 756,27	22 790,57	22 307,29	22 676,97	66 614 295	17.07.2025
WIGind	17 245,36	0,20%	17 249,29	17 294,65	17 153,41	17 210,44	19 018 059	17.07.2025
WIG-LEKI	3 413,66	1,90%	3 450,86	3 450,86	3 383,44	3 350,00	3 416 206	17.07.2025
WIGmed	19 055,94	0,73%	19 045,44	19 067,71	18 880,38	18 917,92	27 017 802	17.07.2025
WIG-MOTO	8 747,13	0,86%	8 728,82	8 754,23	8 663,87	8 672,27	1 464 783	17.07.2025
WIG.MS-BAS	17 729,34	0,24%	17 744,51	17 749,61	17 458,12	17 687,77	134 362 531	17.07.2025
WIG.MS-ECM	8 764,74	0,09%	8 793,95	8 847,91	8 712,15	8 757,10	220 212 976	17.07.2025
WIG.MS-FIN	20 545,21	2,10%	20 246,77	20 592,00	20 113,26	20 122,97	477 934 038	17.07.2025
WIG-ODZIEZ	11 448,67	2,60%	11 153,81	11 505,45	11 153,81	11 158,11	147 075 913	17.07.2025
WIGtechTR	18 578,43	0,64%	18 483,64	18 578,43	18 384,88	18 459,58	118 204 300	17.07.2025
WIG-Ukrain	559,15	-1,84%	567,90	567,90	559,15	569,65	1 402 648	17.07.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	-0,77%	2,5900	2,6000	2,5300	2 181	5 583	17.07.2025	Reklama
08OCTAVA (08N)	0,7700	-	-	-	-	-	-	17.07.2025
11BIT (11B)	181,4000	-1,04%	183,3000	184,6000	180,0000	17 865	3 251 455	17.07.2025
3RGAMES (3RG)	0,8060	-0,98%	0,8060	0,8160	0,8000	50 666	40 950	17.07.2025
4MASS (4MS)	4,6500	0,43%	4,6300	4,6850	4,5550	36 273	168 876	17.07.2025
ABPL (ABE)	96,7000	0,31%	96,4000	96,7000	96,3000	1 889	182 138	17.07.2025
ACAUTOGAZ (ACG)	29,3000	-1,01%	29,6000	29,6000	29,2000	446	13 106	17.07.2025
ACTION (ACT)	25,8000	1,78%	25,3500	25,9000	25,3500	11 324	289 860	17.07.2025
ADIUVO (ADV)	0,8660	0,70%	0,8620	0,9000	0,8340	31 377	27 120	17.07.2025
AGORA (AGO)	9,0800	-0,87%	9,1400	9,2000	8,9200	16 267	146 955	17.07.2025
AGROTON (AGT)	5,0000	2,25%	4,9000	5,0400	4,9000	539	2 682	17.07.2025
AIGAMES (ALG)	0,9000	-1,10%	0,9080	0,9080	0,8820	5 009	4 471	17.07.2025
AILLERON (ALL)	19,9400	-0,30%	20,0000	20,0000	19,7000	2 856	56 656	17.07.2025
AIRWAY (AWM)	0,4265	3,52%	0,4350	0,5000	0,4195	5 277 099	2 414 494	17.07.2025
ALIOR (ALR)	98,5200	1,69%	97,2200	99,0000	96,0200	321 533	31 413 106	17.07.2025
ALLEGRO (ALE)	35,6600	-0,68%	35,9900	36,2150	35,4000	2 412 613	86 236 977	17.07.2025
ALTA (AAT)	2,1100	-3,65%	2,1100	2,1900	2,1000	14 723	31 485	17.07.2025
ALTUSTFI (ALI)	2,0000	-2,91%	2,0800	2,0800	2,0000	2 315	4 710	17.07.2025
AMBRA (AMB)	21,9500	-1,13%	22,2000	22,2500	21,8500	5 053	111 530	17.07.2025
AMICA (AMC)	60,5000	0,00%	60,5000	61,0000	60,0000	1 693	102 066	17.07.2025
AMPLI (APL)	0,9000	-	-	-	-	-	-	17.07.2025
AMREST (EAT)	15,6800	-0,38%	15,7400	15,7400	15,3800	149 353	2 325 897	17.07.2025
ANSWEAR (ANR)	29,8000	2,05%	29,0000	29,8000	28,8000	12 175	359 668	17.07.2025
APATOR (APT)	20,7000	1,72%	20,4000	20,7000	20,1500	11 574	236 392	17.07.2025
APLISENS (APN)	19,2500	-0,26%	19,5500	19,5500	19,2500	72	1 396	17.07.2025
APSENERGY (APE)	3,0400	1,67%	3,0500	3,0500	2,9300	6 709	19 882	17.07.2025
ARCHICOM (ARH)	46,5000	0,22%	46,5000	46,5000	46,1000	396	18 393	17.07.2025
ARCTIC (ATC)	11,7800	-2,32%	12,1000	12,1200	11,6400	34 989	415 486	17.07.2025
ARLEN (ARL)	36,9500	-0,43%	37,4000	37,4000	36,8000	7 853	291 090	17.07.2025
ARTIFEX (ART)	15,3000	0,00%	15,2400	15,3000	15,1000	1 440	21 907	17.07.2025
ASBIS (ASB)	26,3000	1,00%	26,0600	26,4600	25,9400	66 962	1 754 090	17.07.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17.07.2025
ASSECOBS (ABS)	89,8000	0,00%	90,0000	90,0000	88,6000	634	56 572	17.07.2025
ASSECOPOL (ACP)	210,4000	1,06%	212,0000	212,0000	208,6000	87 502	18 398 547	17.07.2025
ASSECOSEE (ASE)	77,0000	0,39%	77,2000	77,6000	76,3000	726	55 973	17.07.2025
ASTARTA (AST)	50,6000	-2,50%	51,9000	51,9000	50,6000	11 610	590 389	17.07.2025
ATAL (1AT)	59,1000	-0,51%	59,5000	59,5000	58,4000	5 003	296 282	17.07.2025
ATENDE (ATD)	3,1900	0,00%	3,2000	3,2000	3,1900	2 523	8 056	17.07.2025
ATLANTAPL (ATP)	15,9000	0,00%	15,9000	15,9000	15,9000	23	366	17.07.2025
ATLANTIS (ATS)	2,1900	0,00%	2,1900	2,2000	2,1200	4 737	10 153	17.07.2025
ATMGRUPA (ATG)	3,8000	0,53%	3,7800	3,8000	3,7700	1 962	7 428	17.07.2025
ATREM (ATR)	45,9000	-1,92%	46,8000	46,9000	45,0000	8 064	368 765	17.07.2025
AUTOPARTN (APR)	20,7000	1,47%	20,5000	20,7000	20,3000	32 119	659 422	17.07.2025
BBIDEV (BBD)	5,5000	3,77%	5,2500	5,5500	5,2500	7 330	39 917	17.07.2025
BENEFIT (BFT)	3 100,0000	1,47%	3 080,0000	3 115,0000	3 035,0000	2 918	8 999 960	17.07.2025
BEST (BST)	24,0000	-4,00%	24,8000	24,8000	24,0000	1 083	26 062	17.07.2025
BETACOM (BCM)	5,0000	0,81%	5,0500	5,2000	4,8600	13 665	69 313	17.07.2025
BIGCHEESE (BCS)	13,8000	-1,29%	13,7000	13,9200	13,6200	5 104	70 288	17.07.2025
BIOCELTIX (BCX)	102,6000	1,58%	101,2000	102,6000	99,8000	8 523	861 035	17.07.2025
BIOMAXIMA (BMX)	14,1500	1,07%	14,0500	14,1500	14,0000	2 740	38 584	17.07.2025
BIOMEDLUB (BML)	5,1900	1,96%	5,0800	5,1900	5,0800	17 809	91 443	17.07.2025
BIOPLANET (BIP)	16,5000	-2,94%	17,0000	17,0000	16,5000	49	829	17.07.2025
BIOTON (BIO)	4,1800	0,00%	4,1300	4,1800	4,1000	100 796	415 134	17.07.2025
BLOOBER (BLO)	33,5000	1,06%	33,1500	33,5000	32,5000	21 663	712 518	17.07.2025
BNPPPL (BNP)	104,0000	0,48%	103,5000	104,0000	103,0000	4 190	432 413	17.07.2025
BOGDANKA (LWB)	23,9500	0,00%	23,8000	24,1000	23,6500	16 979	404 298	17.07.2025
BOOMBIT (BBT)	7,1800	1,13%	7,1000	7,1800	7,0400	553	3 926	17.07.2025
BORYSZEW (BRS)	6,4600	0,00%	6,4600	6,4600	6,3000	41 161	262 260	17.07.2025
BOS	10,2000	-0,78%	10,2000	10,2800	10,1800	6 385	65 289	17.07.2025
BOWIM (BOW)	4,6800	0,43%	4,6100	4,6900	4,6000	4 731	22 049	17.07.2025
BRAND24 (B24)	58,2000	-2,68%	59,6000	59,8000	55,4000	665	38 577	17.07.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17.07.2025
BUDIMEX (BDX)	580,0000	1,40%	570,0000	582,0000	569,8000	38 310	22 135 664	17.07.2025
BUMECH (BMC)	8,6200	0,47%	8,5800	8,7300	8,5800	2 100	18 147	17.07.2025
CAPITAL (CPA)	0,1950	30,00%	0,1700	0,1950	0,1700	11 312	1 931	17.07.2025
CAPITEA (CAP)	0,4600	-1,81%	0,4690	0,4745	0,4600	459 073	212 409	17.07.2025
CAPTORTX (CTX)	41,2000	-0,96%	40,8000	41,7000	40,4000	2 665	109 835	17.07.2025
CASPAR (CSR)	4,0000	-17,70%	4,8400	5,2000	3,9400	37 257	156 997	17.07.2025
CAVATINA (CAV)	15,6500	-	-	-	-	-	-	17.07.2025
CCC	198,9500	2,47%	194,0500	199,4500	193,0000	141 526	27 876 139	17.07.2025
Reklama
CCENERGY (CCE)	0,3200	-	-	-	-	-	-	17.07.2025	Reklama
CDPROJEKT (CDR)	267,1000	0,64%	266,0000	267,1000	260,0000	225 109	59 432 924	17.07.2025
CDRL (CDL)	10,0000	2,56%	9,7500	10,0000	9,7500	1 496	14 611	17.07.2025
CELTIC (CPD)	6,3000	-1,56%	6,3200	6,5000	6,0000	29 272	185 311	17.07.2025
CEZ	211,2000	0,96%	210,0000	211,2000	209,2000	59	12 434	17.07.2025
CFI	0,1640	-0,61%	0,1510	0,1640	0,1510	2 299	354	17.07.2025
CIGAMES (CIG)	2,7350	-0,18%	2,7400	2,7500	2,6950	335 021	910 999	17.07.2025
CITYSERV (CTS)	6,0000	-	-	-	-	-	-	17.07.2025
CLNPHARMA (CLN)	23,9000	3,91%	24,7500	24,7500	23,6000	63 635	1 532 533	17.07.2025
CLOUD (CLD)	46,4000	1,53%	46,4000	46,4000	45,7000	44	2 013	17.07.2025
COALENERG (CLE)	2,2800	-4,20%	2,4500	2,5000	2,2300	241 805	570 202	17.07.2025
COGNOR (COG)	7,4150	-0,60%	7,4600	7,4600	7,3300	31 408	231 645	17.07.2025
COLUMBUS (CLC)	6,6800	-1,62%	6,8400	6,8400	6,6800	43 368	292 317	17.07.2025
COMP (CMP)	239,0000	0,84%	237,0000	240,0000	237,0000	603	144 138	17.07.2025
COMPERIA (CPL)	4,8000	0,00%	4,6000	4,8000	4,6000	4 401	20 245	17.07.2025
COMPREMUM (CPR)	0,8700	-3,33%	0,8940	0,8940	0,8520	93 038	80 779	17.07.2025
CORMAY (CRM)	0,5020	-0,79%	0,4950	0,5020	0,4910	22 187	11 103	17.07.2025
CPIEUROPE (CPI)	78,4500	-	-	-	-	-	-	17.07.2025
CREEPYJAR (CRJ)	465,0000	-0,21%	461,0000	472,0000	460,0000	473	220 470	17.07.2025
CREOTECH (CRI)	308,0000	7,50%	287,0000	308,0000	283,5000	8 529	2 527 172	17.07.2025
CYBERFLKS (CBF)	161,0000	-0,86%	162,4000	163,0000	159,0000	5 616	903 193	17.07.2025
CYFRPLSAT (CPS)	16,6000	1,03%	16,4050	16,6650	16,1850	489 421	8 058 012	17.07.2025
CZTOREBKA (CZT)	0,4100	0,00%	0,4100	0,4100	0,4100	5 000	2 050	17.07.2025
DADELO (DAD)	47,9000	-0,21%	48,0000	48,0000	47,4000	2 293	109 610	17.07.2025
DATAWALK (DAT)	114,7800	0,68%	112,1800	115,7000	109,2000	13 466	1 498 703	17.07.2025
DBENERGY (DBE)	11,8500	-2,07%	12,2500	12,2500	11,8500	155	1 849	17.07.2025
DEBICA (DBC)	83,0000	0,00%	82,7000	83,0000	82,7000	543	45 024	17.07.2025
DECORA (DCR)	73,8000	-0,54%	74,0000	74,2000	73,0000	651	47 861	17.07.2025
DEKPOL (DEK)	71,4000	-2,19%	72,0000	72,8000	71,0000	1 328	95 139	17.07.2025
DELKO (DEL)	6,9000	0,58%	6,9200	6,9600	6,8600	1 634	11 335	17.07.2025
DEVELIA (DVL)	8,2300	1,60%	8,1000	8,2300	8,0000	194 353	1 583 075	17.07.2025
DGA	19,6500	7,97%	18,2000	19,7500	17,6500	3 988	74 874	17.07.2025
DIAG (DIA)	169,3000	3,77%	163,4500	170,4000	162,8000	39 805	6 633 026	17.07.2025
DIGITANET (DIG)	82,1000	0,12%	82,2000	82,2000	79,2000	2 763	223 508	17.07.2025
DIGITREE (DTR)	12,9000	-7,86%	13,8000	13,8000	12,9000	1 167	15 351	17.07.2025
DINOPL (DNP)	511,2000	1,39%	504,8000	513,8000	504,8000	92 171	47 060 728	17.07.2025
DMGROUP (DMG)	3,6600	0,00%	3,6900	3,6900	3,6300	205	744	17.07.2025
DOMDEV (DOM)	243,5000	0,00%	243,5000	243,5000	239,0000	8 527	2 057 086	17.07.2025
DRAGOENT (DGE)	21,8000	-0,46%	21,4000	21,8000	21,3000	293	6 264	17.07.2025
ECBSA (ECB)	31,2000	-0,48%	30,8500	31,2000	30,5000	1 599	48 910	17.07.2025
ECHO (ECH)	5,2400	0,38%	5,2200	5,2400	5,2000	52 525	275 138	17.07.2025
EDINVEST (EDI)	5,9400	0,34%	5,9400	5,9400	5,9200	822	4 869	17.07.2025
EFEKT (EFK)	5,5000	-	-	-	-	-	-	17.07.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17.07.2025
ELEKTROTI (ELT)	49,1500	-0,41%	49,3500	49,3500	48,3000	6 043	295 589	17.07.2025
ELKOP (EKP)	2,4900	-0,40%	2,5000	2,5000	2,4000	21 781	52 437	17.07.2025
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	17.07.2025
ENAP (ENP)	2,7800	0,00%	2,7800	2,7800	2,7800	1 000	2 780	17.07.2025
ENEA (ENA)	20,1600	-0,49%	20,2600	20,2600	19,6400	288 040	5 776 368	17.07.2025
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	20,0000	87	1 740	17.07.2025
ENERGA (ENG)	12,7000	0,32%	12,6600	12,7000	12,5200	52 498	665 659	17.07.2025
ENERGOINS (ENI)	2,1400	-4,46%	2,2300	2,2800	2,0800	123 153	263 552	17.07.2025
ENTER (ENT)	54,7000	-0,55%	55,4000	55,4000	53,9000	9 272	502 454	17.07.2025
EQUNICO (EQU)	0,7500	-1,32%	0,7720	0,7800	0,7300	22 726	17 051	17.07.2025
ERBUD (ERB)	33,8500	-0,73%	34,1000	34,3000	33,8500	1 616	54 936	17.07.2025
ERG	47,0000	0,00%	47,0000	47,0000	47,0000	100	4 700	17.07.2025
ESOTIQ (EAH)	35,7000	-0,28%	35,5000	35,7000	35,1000	2 590	91 790	17.07.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	17.07.2025
EUCO (EUC)	4,8400	-4,35%	4,9900	4,9900	4,8200	88 953	432 520	17.07.2025
EUROCASH (EUR)	8,1000	-1,22%	8,2200	8,2300	8,0800	82 869	672 889	17.07.2025
EUROHOLD (EHG)	2,6400	-5,71%	2,8400	2,8400	2,5600	1 480	4 081	17.07.2025
EUROTEL (ETL)	24,6000	1,65%	24,2000	24,8000	23,7000	3 619	88 183	17.07.2025
FABRITY (FAB)	28,7000	1,41%	28,3000	28,7000	28,3000	934	26 576	17.07.2025
FASING (FSG)	11,8000	-	-	-	-	-	-	17.07.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17.07.2025
FEERUM (FEE)	12,4000	6,44%	12,1000	12,4000	11,9000	3 125	37 810	17.07.2025
FERRO (FRO)	36,7000	-0,81%	37,0000	37,2000	36,5000	11 031	407 054	17.07.2025
FMG	124,0000	-0,80%	121,0000	124,0000	121,0000	88	10 660	17.07.2025
FON	0,8000	-	-	-	-	-	-	17.07.2025
FORTE SA (FTE)	31,9000	0,31%	31,8000	31,9000	31,3000	3 344	105 623	17.07.2025
Reklama
GAMEOPS (GOP)	17,3400	-0,23%	17,3800	17,3800	17,1000	356	6 095	17.07.2025	Reklama
GAMFACTOR (GIF)	7,0800	0,57%	7,0800	7,0800	6,9400	5 026	35 248	17.07.2025
GENOMTEC (GMT)	6,1400	-13,15%	7,0200	7,0800	6,1000	300 865	1 924 010	17.07.2025
GETIN (GTN)	0,6080	-0,33%	0,6100	0,6440	0,5800	3 520 275	2 179 676	17.07.2025
GIGROUP (GIG)	2,0200	0,00%	2,0200	2,0200	1,9700	43	86	17.07.2025
GOBARTO (GOB)	25,5000	-	-	-	-	-	-	17.07.2025
GPW	54,8000	0,37%	54,7000	54,9000	54,4000	101 503	5 558 110	17.07.2025
GREENX (GRX)	1,8700	3,89%	1,7770	1,8980	1,7750	659 520	1 222 089	17.07.2025
GRENEVIA (GEA)	2,7250	0,74%	2,7200	2,7250	2,7050	43 804	119 118	17.07.2025
GRODNO (GRN)	10,1000	1,00%	10,0000	10,1000	10,0000	388	3 889	17.07.2025
GRUPAAZOTY (ATT)	18,9800	-0,11%	19,2500	19,2500	18,7900	362 193	6 871 545	17.07.2025
GRUPRACUJ (GPP)	66,3000	1,53%	65,3000	68,9000	65,3000	23 746	1 602 985	17.07.2025
GTC	4,0800	0,25%	4,0600	4,0800	4,0600	915	3 732	17.07.2025
HANDLOWY (BHW)	112,0000	2,38%	109,4000	112,0000	109,4000	39 112	4 338 439	17.07.2025
HARPER (HRP)	6,7600	1,81%	6,8200	6,8600	6,5800	6 346	42 632	17.07.2025
HELIO (HEL)	26,7000	1,52%	26,7000	26,7000	26,7000	132	3 524	17.07.2025
HERKULES (HRS)	1,2550	0,40%	1,2450	1,2800	1,2150	26 369	32 732	17.07.2025
HUUUGE-S144 (HUGE)	19,1800	-1,94%	19,4600	19,5400	19,1800	21 595	418 759	17.07.2025
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,9000	55	1 150	17.07.2025
IALBGR (IAG)	0,2460	-8,89%	0,2700	0,2700	0,2460	824	208	17.07.2025
IBSM (IBS)	75,0000	0,27%	74,0000	75,0000	74,0000	27	2 003	17.07.2025
IDMPL (IDM)	0,5550	-6,72%	0,5550	0,5550	0,5550	943	523	17.07.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17.07.2025
IFIRMA (IFI)	27,2000	0,74%	27,1500	27,8000	26,9500	3 208	87 385	17.07.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	17.07.2025
IMCOMPANY (IMC)	28,8000	-0,69%	29,0000	29,3000	28,8000	1 476	42 948	17.07.2025
IMMOBILE (GKI)	3,7000	0,54%	3,6800	3,7700	3,6000	31 541	117 247	17.07.2025
IMPERIO (IMP)	1,2100	-5,47%	1,2100	1,2100	1,2100	881	1 066	17.07.2025
IMS	3,8700	0,26%	3,8700	3,8700	3,7400	3 008	11 376	17.07.2025
INC	1,8300	0,83%	1,8000	1,8550	1,8000	5 025	9 079	17.07.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17.07.2025
INGBSK (ING)	319,5000	0,79%	318,0000	320,0000	312,5000	1 861	592 078	17.07.2025
INPRO (INP)	7,1500	0,70%	7,1000	7,1500	7,0500	2 259	15 967	17.07.2025
INSTALKRK (INK)	41,2000	-0,48%	41,4000	41,4000	40,7000	266	10 895	17.07.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17.07.2025
INTERBUD (ITB)	2,1600	0,93%	2,0500	2,1600	2,0500	2 160	4 548	17.07.2025
INTERCARS (CAR)	590,0000	0,85%	590,0000	593,0000	585,0000	1 197	707 220	17.07.2025
INTERSPPL (IPO)	0,3620	-1,63%	0,3700	0,3700	0,3620	23 230	8 553	17.07.2025
INTROL (INL)	6,8800	-0,29%	6,9000	6,9600	6,8600	5 015	34 588	17.07.2025
IPOPEMA (IPE)	2,8500	0,71%	2,8500	2,9100	2,8500	6 357	18 295	17.07.2025
IZOBLOK (IZB)	27,0000	-1,46%	28,6000	28,6000	27,0000	151	4 079	17.07.2025
IZOLACJA (IZO)	3,8400	0,00%	3,7300	3,8400	3,7300	676	2 596	17.07.2025
IZOSTAL (IZS)	2,5500	0,79%	2,5500	2,5500	2,5300	5 311	13 527	17.07.2025
JRH	4,8600	2,53%	4,8700	4,8700	4,8600	485	2 359	17.07.2025
JSW	22,1500	-0,23%	22,0500	22,3700	21,7800	192 506	4 230 137	17.07.2025
JWWINVEST (JWW)	3,1000	0,32%	3,0900	3,1000	3,0900	2 809	8 693	17.07.2025
KCI	0,9140	0,44%	0,9140	0,9140	0,8960	28 267	25 602	17.07.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17.07.2025
KERNEL (KER)	18,2400	0,11%	18,2200	18,2600	17,9000	4 501	81 500	17.07.2025
KETY (KTY)	894,0000	1,36%	884,5000	898,0000	879,5000	4 456	3 955 498	17.07.2025
KGHM (KGH)	130,4500	-0,11%	130,6000	131,2000	129,1500	314 663	40 937 364	17.07.2025
KGL	14,4000	-1,37%	14,6000	14,6000	14,4000	6	87	17.07.2025
KINOPOL (KPL)	16,6500	1,83%	16,4000	16,8500	16,3500	14 829	246 580	17.07.2025
KOGENERA (KGN)	63,3000	2,76%	61,9000	64,4000	61,9000	16 239	1 029 253	17.07.2025
KOMPAP (KMP)	27,8000	4,51%	26,2000	27,8000	26,2000	4 441	120 420	17.07.2025
KOMPUTRON (KOM)	5,4800	0,00%	5,4600	5,5200	5,3200	6 807	36 668	17.07.2025
KPPD (KPD)	31,4000	-	-	-	-	-	-	17.07.2025
KRAKCHEM (KCH)	0,9240	-1,70%	0,9340	0,9340	0,9100	3 350	3 103	17.07.2025
KRKA (KRK)	852,0000	0,00%	850,0000	854,0000	850,0000	546	466 178	17.07.2025
KRUK (KRU)	398,5000	1,50%	394,4000	398,5000	391,9000	12 154	4 814 390	17.07.2025
KRVITAMIN (KVT)	9,8800	-0,40%	9,8000	9,8800	9,6000	3 256	31 550	17.07.2025
KSGAGRO (KSG)	3,0500	-3,48%	3,1600	3,1600	2,9600	6 621	20 058	17.07.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	17.07.2025
LARQ (LRQ)	1,6400	-3,53%	1,7000	1,7000	1,6400	332	545	17.07.2025
LENA (LEN)	2,8300	0,35%	2,8200	2,8300	2,7700	2 218	6 235	17.07.2025
LENTEX (LTX)	7,6800	1,05%	7,6000	7,7000	7,6000	8 979	68 942	17.07.2025
LESS (LES)	0,2390	-0,83%	0,2440	0,2440	0,2280	160 402	37 286	17.07.2025
LIBET (LBT)	1,4400	0,00%	1,4400	1,4400	1,4400	10	14	17.07.2025
LOKUM (LKD)	21,9000	-1,35%	22,2000	22,2000	21,9000	188	4 118	17.07.2025
LPP	15 240,0000	2,87%	14 820,0000	15 365,0000	14 815,0000	7 611	115 235 240	17.07.2025
Reklama
LSISOFT (LSI)	24,4000	3,39%	23,2000	24,4000	23,0000	7 334	175 585	17.07.2025	Reklama
LUBAWA (LBW)	9,3500	1,63%	9,3000	9,4000	9,1900	337 741	3 143 666	17.07.2025
MABION (MAB)	9,5000	-1,96%	9,5800	9,8500	9,4200	93 428	887 625	17.07.2025
MAKARONPL (MAK)	19,4800	-0,41%	19,7400	19,8000	19,2800	1 933	37 876	17.07.2025
MANGATA (MGT)	66,8000	0,30%	66,0000	67,0000	66,0000	21	1 402	17.07.2025
MANYDEV (MAN)	0,6940	-0,29%	0,6940	0,6940	0,6940	1	1	17.07.2025
MARVIPOL (MVP)	7,6800	0,52%	7,6400	7,6800	7,4600	4 380	33 290	17.07.2025
MAXCOM (MXC)	6,3000	-3,37%	6,5200	6,5200	6,3000	44	278	17.07.2025
MBANK (MBK)	820,8000	5,42%	779,0000	822,2000	778,6000	27 158	21 898 872	17.07.2025
MBWS (MBW)	13,0000	-5,11%	13,3000	13,3000	13,0000	52	686	17.07.2025
MCI	27,9000	-0,71%	28,2000	28,2000	27,8000	3 242	90 950	17.07.2025
MDIENERGIA (MDI)	1,1150	3,24%	1,1150	1,1150	1,0800	717	799	17.07.2025
MEDICALG (MDG)	31,3500	-1,57%	31,8500	31,8500	30,5000	33 100	1 025 624	17.07.2025
MEDINICE (ICE)	7,9000	-1,25%	8,0000	8,0000	7,7500	9 172	71 939	17.07.2025
MEGARON (MEG)	6,3000	-	-	-	-	-	-	17.07.2025
MENNICA (MNC)	29,7000	0,00%	29,7000	30,0000	29,4000	6 362	189 578	17.07.2025
MERCATOR (MRC)	47,2000	-0,42%	47,0000	47,4500	46,8000	1 267	59 595	17.07.2025
MERCOR (MCR)	25,2000	-0,79%	25,1000	25,2000	25,1000	363	9 137	17.07.2025
MEXPOLSKA (MEX)	3,6300	3,71%	3,4800	3,6300	3,4800	508	1 774	17.07.2025
MFO	36,8000	2,22%	36,0000	36,8000	35,3000	1 309	47 118	17.07.2025
MILKILAND (MLK)	1,9900	-4,78%	2,0500	2,1500	1,9500	87 528	176 369	17.07.2025
MILLENNIUM (MIL)	14,3900	4,05%	13,9600	14,4400	13,8100	1 401 468	19 884 630	17.07.2025
MIRACULUM (MIR)	0,8680	-0,23%	0,8700	0,8700	0,8680	1 010	877	17.07.2025
MIRBUD (MRB)	14,2500	1,21%	14,0800	14,3000	14,0800	63 428	901 108	17.07.2025
MLPGROUP (MLG)	80,2000	-2,20%	81,8000	81,8000	77,8000	421	33 063	17.07.2025
MLSYSTEM (MLS)	17,1600	0,12%	17,1800	17,3600	17,0000	6 250	106 867	17.07.2025
MOBRUK (MBR)	307,0000	0,00%	311,0000	318,0000	306,0000	11 528	3 595 750	17.07.2025
MOJ	1,4500	-	-	-	-	-	-	17.07.2025
MOL	32,2800	-0,31%	32,4800	32,4800	31,7200	138	4 401	17.07.2025
MOLECURE (MOC)	5,7000	-3,06%	5,9000	5,9000	5,7000	26 130	150 711	17.07.2025
MONNARI (MON)	5,0200	-1,57%	5,0600	5,0600	5,0200	3 688	18 621	17.07.2025
MOSTALPLC (MSP)	15,4000	-1,60%	15,6500	15,6500	15,4000	213	3 283	17.07.2025
MOSTALWAR (MSW)	7,9200	0,00%	7,8000	8,0000	7,5200	13 637	105 518	17.07.2025
MOSTALZAB (MSZ)	5,9600	0,00%	5,9900	5,9900	5,9300	6 872	40 908	17.07.2025
MOVIEGAME (MOV)	15,0000	0,00%	14,8400	15,0200	14,8400	160	2 395	17.07.2025
MURAPOL (MUR)	41,1000	0,49%	40,8500	41,3000	40,0000	20 098	815 659	17.07.2025
MUZA (MZA)	13,2000	-	-	-	-	-	-	17.07.2025
MWTRADE (MWT)	3,5000	0,00%	3,5000	3,5000	3,5000	5	18	17.07.2025
NANOGROUP (NNG)	2,6350	-0,19%	2,6300	2,6350	2,5900	4 936	12 981	17.07.2025
NEUCA (NEU)	678,0000	-1,45%	689,0000	693,0000	672,0000	5 506	3 782 347	17.07.2025
NEWAG (NWG)	70,9000	0,28%	70,7000	71,0000	69,4000	3 458	243 185	17.07.2025
NEXITY (NXG)	2,2000	11,11%	1,9800	2,2000	1,8200	2 602	5 250	17.07.2025
NOCTILUCA (NCL)	102,5000	-2,38%	103,5000	104,5000	100,0000	995	101 596	17.07.2025
NOVATURAS (NTU)	7,5000	7,14%	6,8600	7,5000	6,8600	172	1 181	17.07.2025
NOVAVISGR (NVG)	1,3300	-2,21%	1,3200	1,3400	1,3160	10 417	13 784	17.07.2025
NOVITA (NVT)	94,6000	-0,84%	95,2000	95,2000	94,6000	81	7 706	17.07.2025
NTCAPITAL (NTC)	0,6840	7,21%	0,6420	0,7060	0,6420	184 395	125 852	17.07.2025
NTTSYSTEM (NTT)	10,7500	-2,27%	10,9000	10,9000	10,7000	885	9 538	17.07.2025
ODLEWNIE (ODL)	9,0400	-0,22%	9,1600	9,1600	9,0400	716	6 484	17.07.2025
ONDE (OND)	10,1800	2,11%	10,0000	10,2200	10,0000	20 724	210 545	17.07.2025
ONESANO (ONO)	0,9200	1,10%	0,8920	0,9200	0,8880	11 618	10 487	17.07.2025
OPONEO.PL (OPN)	92,0000	-0,86%	92,8000	92,8000	91,2000	2 545	234 475	17.07.2025
OPTEAM (OPM)	3,8600	1,58%	3,8600	3,8600	3,7400	1 010	3 816	17.07.2025
ORANGEPL (OPL)	8,9860	1,10%	8,8880	9,0140	8,8240	684 555	6 107 875	17.07.2025
ORCOGROUP (OPG)	4,8400	-	-	-	-	-	-	17.07.2025
ORZBIALY (OBL)	37,6000	-2,59%	37,4000	37,6000	37,4000	161	6 053	17.07.2025
OTLOG (OTS)	15,0200	0,13%	15,0200	15,1800	14,9200	1 614	24 214	17.07.2025
OTMUCHOW (OTM)	5,2600	-0,38%	5,2600	5,2600	5,1000	554	2 826	17.07.2025
PAMAPOL (PMP)	2,6100	0,77%	2,6000	2,6300	2,5900	6 545	17 068	17.07.2025
PANOVA (NVA)	15,9000	0,32%	15,8500	15,9000	15,8500	902	14 341	17.07.2025
PASSUS (PAS)	58,4000	-4,26%	60,2000	61,0000	58,4000	1 891	112 406	17.07.2025
PATENTUS (PAT)	3,5900	0,00%	3,5900	3,6000	3,4700	13 162	46 561	17.07.2025
PBG	0,0180	-	-	-	-	-	-	17.07.2025
PBSFINANSE (PBF)	0,6000	0,00%	0,6000	0,6000	0,6000	150	90	17.07.2025
PCCEXOL (PCX)	2,6100	-1,14%	2,6100	2,6500	2,6000	9 700	25 420	17.07.2025
PCCROKITA (PCR)	71,0000	-0,14%	71,4000	71,4000	71,0000	3 048	216 813	17.07.2025
PCFGROUP (PCF)	5,0600	1,20%	5,0400	5,0700	4,9900	24 349	122 511	17.07.2025
PEKABEX (PBX)	18,0000	-1,10%	18,3000	18,3000	18,0000	1 026	18 656	17.07.2025
PEKAO (PEO)	192,8500	2,23%	189,8000	194,4000	187,3000	886 724	169 571 589	17.07.2025
PEPCO (PCO)	20,6100	-0,53%	20,5200	20,9600	20,3900	2 136 797	44 122 782	17.07.2025
Reklama
PEPEES (PPS)	0,9800	-1,51%	0,9800	0,9800	0,9800	2 000	1 960	17.07.2025	Reklama
PGE	12,1850	1,54%	12,0900	12,2100	11,8600	4 798 146	57 931 035	17.07.2025
PGFGROUP (PGV)	0,5720	-4,67%	0,5640	0,5960	0,5100	396 672	219 326	17.07.2025
PHARMENA (PHR)	3,5000	0,57%	3,5000	3,5800	3,4200	2 859	9 912	17.07.2025
PHN	9,9000	-1,00%	10,0000	10,0000	9,9000	2 838	28 234	17.07.2025
PHOTON (PEN)	3,2600	-0,31%	3,2800	3,2800	3,2500	11 125	36 394	17.07.2025
PKNORLEN (PKN)	86,5200	-1,12%	87,5000	87,6000	85,0900	2 234 519	192 417 917	17.07.2025
PKOBP (PKO)	80,6400	2,18%	79,0600	80,9200	78,7000	2 454 702	196 321 278	17.07.2025
PKPCARGO (PKP)	15,4000	2,05%	15,0400	15,4800	15,0400	32 132	490 412	17.07.2025
PLAYWAY (PLW)	299,0000	1,01%	296,0000	299,0000	290,5000	1 488	439 463	17.07.2025
PLAZACNTR (PLZ)	2,4600	-1,20%	2,4900	2,4900	2,3850	2 927	7 077	17.07.2025
PMPG (PGM)	2,2400	-3,03%	2,3400	2,3400	2,2400	59	136	17.07.2025
POLENERGIA (PEP)	59,6000	-0,67%	59,8000	60,0000	59,2000	3 236	192 963	17.07.2025
POLICE (PCE)	9,0600	0,67%	9,0000	9,1000	8,9000	971	8 688	17.07.2025
POLIMEXMS (PXM)	4,8350	9,89%	4,4000	4,8400	4,3500	1 075 311	5 023 682	17.07.2025
POLTREG (PTG)	33,0000	1,23%	32,6000	33,0000	32,0000	87	2 831	17.07.2025
POLWAX (PWX)	1,4750	-1,67%	1,5000	1,5000	1,4200	101 142	146 361	17.07.2025
PRAGMAINK (PRI)	3,4200	-	-	-	-	-	-	17.07.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	17.07.2025
PROCHEM (PRM)	22,6000	0,44%	22,5000	22,6000	22,5000	524	11 791	17.07.2025
PROJPRZEM (PJP)	16,6000	-0,30%	16,6500	16,6500	16,6000	651	10 808	17.07.2025
PROTEKTOR (PRT)	1,0450	1,46%	1,0300	1,0450	1,0300	39 653	41 046	17.07.2025
PTWP (PTW)	101,0000	1,51%	99,5000	104,0000	99,5000	96	9 619	17.07.2025
PULAWY (ZAP)	50,2000	-1,95%	51,2000	51,2000	49,8000	357	18 143	17.07.2025
PURE (PUR)	4,7000	-4,82%	4,9440	5,0350	4,6600	47 423	226 734	17.07.2025
PZU	60,9600	2,14%	60,0000	60,9600	59,5800	965 298	58 328 140	17.07.2025
QNATECHNO (QNA)	28,5000	-2,06%	29,3000	29,3000	27,3000	1 278	35 709	17.07.2025
QUANTUM (QNT)	29,2000	2,10%	27,2000	29,2000	27,2000	138	3 830	17.07.2025
QUERCUS (QRS)	11,6500	1,75%	11,4500	11,7000	11,0000	15 986	183 986	17.07.2025
RAEN (RAE)	0,3010	-5,20%	0,3000	0,3125	0,3000	72 689	22 188	17.07.2025
RAFAKO (RFK)	0,0310	-48,33%	0,0352	0,0457	0,0251	83 358 646	2 897 418	17.07.2025
RAFAMET (RAF)	64,5000	0,00%	63,0000	65,0000	62,5000	782	50 230	17.07.2025
RAINBOW (RBW)	130,2000	1,72%	128,0000	130,7000	126,9000	41 999	5 423 337	17.07.2025
RANKPROGR (RNK)	4,3450	1,16%	4,2950	4,3450	4,2100	14 603	62 850	17.07.2025
RAWLPLUG (RWL)	16,3500	1,87%	16,0500	16,3500	16,0500	222	3 619	17.07.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	17.07.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	17.07.2025
REINHOLD (RHD)	0,0580	-	-	-	-	-	-	17.07.2025
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	17.07.2025
RELPOL (RLP)	5,1200	-1,54%	5,2000	5,2000	5,1200	4 864	24 965	17.07.2025
REMAK (RMK)	13,0000	-0,38%	13,0500	13,0500	12,8500	635	8 178	17.07.2025
RENDER (RND)	82,6000	1,98%	81,0000	82,6000	80,0000	313	25 539	17.07.2025
ROPCZYCE (RPC)	26,7000	0,00%	26,7000	26,7000	26,6000	420	11 198	17.07.2025
RYVU (RVU)	30,9000	0,00%	30,7000	31,2000	30,6000	15 181	467 014	17.07.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	17.07.2025
SANOK (SNK)	22,6000	0,00%	22,6000	22,9000	22,6000	3 754	85 035	17.07.2025
SANPL (SPL)	511,8000	2,92%	499,3000	514,0000	498,9000	41 096	20 879 904	17.07.2025
SANTANDER (SAN)	30,8000	-0,45%	31,1200	31,1200	30,8000	1 274	39 615	17.07.2025
SANWIL (SNW)	1,3000	0,00%	1,2900	1,3000	1,2750	9 111	11 655	17.07.2025
SCPFL (SCP)	162,0000	1,89%	159,8000	162,6000	157,4000	957	153 209	17.07.2025
SECOGROUP (SWG)	29,8000	-	-	-	-	-	-	17.07.2025
SEKO (SEK)	8,3600	-0,48%	8,3600	8,4200	8,3400	5 620	47 129	17.07.2025
SELENAFM (SEL)	35,5000	-1,39%	35,5000	35,9000	35,5000	296	10 548	17.07.2025
SELVITA (SLV)	31,9000	0,00%	32,3000	32,8000	31,6000	28 981	928 571	17.07.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	17.07.2025
SFINKS (SFS)	0,4810	1,69%	0,4800	0,4850	0,4680	88 131	41 676	17.07.2025
SHOPER (SHO)	49,4000	0,20%	49,3000	50,2000	49,0000	5 002	246 825	17.07.2025
SILVAIR-REGS (SVRS)	6,1500	-	-	-	-	-	-	17.07.2025
SILVANO (SFG)	5,5000	-	-	-	-	-	-	17.07.2025
SIMFABRIC (SIM)	1,7780	4,22%	1,7380	1,7780	1,7380	1 516	2 645	17.07.2025
SKARBIEC (SKH)	27,7000	-0,36%	28,0000	28,1000	27,5000	260	7 253	17.07.2025
SKYLINE (SKL)	1,5900	3,92%	1,5800	1,6000	1,5400	5 650	8 922	17.07.2025
SNIEZKA (SKA)	81,4000	-4,24%	84,8000	84,8000	80,2000	850	69 250	17.07.2025
SOHODEV (SHD)	0,4500	2,27%	0,4500	0,4500	0,4500	1 800	810	17.07.2025
SONEL (SON)	17,3000	-0,57%	17,1000	17,3000	17,1000	159	2 751	17.07.2025
SOPHARMA (SPH)	15,3000	0,00%	15,3000	15,3000	15,3000	149	2 280	17.07.2025
SPYROSOFT (SPR)	620,0000	3,68%	600,0000	620,0000	600,0000	266	162 120	17.07.2025
STALEXP (STX)	3,2050	0,16%	3,2100	3,2100	3,1700	426 258	1 362 650	17.07.2025
STALPROD (STP)	250,0000	-0,79%	252,0000	252,0000	245,0000	395	98 147	17.07.2025
STALPROFI (STF)	8,4800	0,24%	8,5000	8,5000	8,4400	1 087	9 203	17.07.2025
Reklama
STAPORKOW (ZUK)	3,0000	-1,96%	3,0000	3,0200	2,9200	10 841	32 341	17.07.2025	Reklama
STARHEDGE (SHG)	0,2960	2,07%	0,2620	0,2960	0,2620	9 699	2 605	17.07.2025
SUNEX (SNX)	7,2000	1,12%	7,1000	7,2200	7,1000	1 575	11 282	17.07.2025
SYGNITY (SGN)	109,5000	-1,35%	111,0000	112,0000	109,5000	1 452	161 261	17.07.2025
SYNEKTIK (SNT)	200,0000	-1,09%	200,2000	203,0000	200,0000	11 110	2 227 588	17.07.2025
TALEX (TLX)	19,9000	-4,33%	20,8000	20,8000	19,9000	90	1 836	17.07.2025
TARCZYNSKI (TAR)	123,5000	2,49%	123,5000	123,5000	121,5000	168	20 687	17.07.2025
TATRY (TMR)	90,0000	-	-	-	-	-	-	17.07.2025
TAURONPE (TPE)	8,9000	-0,20%	8,9180	8,9640	8,7100	2 880 064	25 487 627	17.07.2025
TBULL (TBL)	4,2600	-	-	-	-	-	-	17.07.2025
TENDERHUT (THG)	6,4800	0,00%	6,4800	6,4800	6,4800	10	65	17.07.2025
TERMOREX (TRR)	0,7200	1,41%	0,7200	0,7200	0,7200	612	441	17.07.2025
TESGAS (TSG)	2,3000	1,32%	2,3700	2,3700	2,3000	1 902	4 387	17.07.2025
TEXT (TXT)	59,5000	0,17%	59,6500	60,7500	59,3500	109 399	6 551 301	17.07.2025
TORPOL (TOR)	37,3500	1,08%	36,9500	37,5000	36,7500	8 778	324 751	17.07.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	17.07.2025
TOYA (TOA)	10,0200	0,00%	10,0600	10,2000	9,7300	274 018	2 732 460	17.07.2025
TRAKCJA (TRK)	2,1650	0,00%	2,1650	2,1700	2,1300	33 393	71 828	17.07.2025
TRANSPOL (TRN)	4,1800	-4,13%	4,3600	4,3600	4,0100	6 864	28 289	17.07.2025
TRITON (TRI)	3,6600	-	-	-	-	-	-	17.07.2025
TSGAMES (TEN)	82,0000	-0,85%	82,5000	82,8000	81,1000	10 312	841 775	17.07.2025
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	3	182	17.07.2025
ULTGAMES (ULG)	12,3000	0,00%	12,3000	12,3000	12,0000	3 381	41 285	17.07.2025
UNFOLD (UNF)	1,1000	-1,79%	1,1000	1,1000	1,1000	1	1	17.07.2025
UNIBEP (UNI)	11,2500	1,81%	11,0500	11,2500	11,0000	27 868	306 941	17.07.2025
UNICREDIT (UCG)	246,3000	0,33%	246,3000	246,3000	246,3000	8	1 970	17.07.2025
UNIMA (U2K)	8,3800	3,71%	8,1000	8,3800	8,0200	10 219	83 151	17.07.2025
UNIMOT (UNT)	136,4000	0,29%	135,2000	136,6000	134,2000	2 295	310 031	17.07.2025
URTESTE (URT)	49,3000	0,61%	48,1000	49,3000	47,9000	23	1 111	17.07.2025
VERCOM (VRC)	121,0000	2,89%	118,0000	121,0000	117,0000	16 659	1 973 065	17.07.2025
VIGOPHOTN (VGO)	468,0000	-1,27%	474,0000	476,0000	458,0000	503	234 140	17.07.2025
VINDEXUS (VIN)	11,7500	-0,84%	11,9000	11,9000	11,7000	565	6 698	17.07.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	17.07.2025
VIVID (VVD)	0,5100	-5,56%	0,5240	0,5340	0,5100	13 240	6 880	17.07.2025
VOTUM (VOT)	45,0500	-2,70%	46,7000	46,7000	44,8500	8 497	388 026	17.07.2025
VOXEL (VOX)	186,8000	3,09%	182,0000	186,8000	182,0000	14 957	2 737 055	17.07.2025
VRG	3,8600	0,78%	3,8300	3,8600	3,8000	12 527	47 873	17.07.2025
WARIMPEX (WXF)	2,6700	-0,74%	2,6900	2,6900	2,6300	6 787	18 101	17.07.2025
WASKO (WAS)	1,8500	0,82%	1,8450	1,8600	1,8100	16 557	30 431	17.07.2025
WAWEL (WWL)	648,0000	-0,92%	654,0000	660,0000	648,0000	20	13 124	17.07.2025
WIELTON (WLT)	6,3900	-0,16%	6,3400	6,4400	6,3300	52 857	337 005	17.07.2025
WIKANA (WIK)	6,9000	0,73%	6,6000	6,9000	6,6000	115	764	17.07.2025
WINVEST (WIS)	0,0450	1,12%	0,0370	0,0450	0,0370	390 357	15 947	17.07.2025
WIRTUALNA (WPL)	79,0000	-1,25%	80,8000	80,8000	78,7000	16 644	1 320 439	17.07.2025
WITTCHEN (WTN)	18,7800	-0,53%	18,8400	18,8600	18,7000	6 615	124 290	17.07.2025
XPLUS (XPL)	3,7500	-3,85%	3,8400	3,9500	3,7500	4 163	15 911	17.07.2025
XTPL (XTP)	80,6000	3,47%	77,8000	81,1000	77,5000	898	71 228	17.07.2025
XTRADEBDM (XTB)	71,6600	0,79%	71,1000	71,8000	70,7400	312 985	22 299 925	17.07.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	17.07.2025
ZABKA (ZAB)	20,6000	-0,68%	20,8800	21,0800	20,5600	2 036 055	42 119 600	17.07.2025
ZAMET (ZMT)	0,8400	0,72%	0,8340	0,8480	0,8320	27 438	23 052	17.07.2025
ZEPAK (ZEP)	24,0500	-0,62%	24,3500	24,4000	24,0000	21 062	510 510	17.07.2025
ZREMB (ZRE)	6,6000	1,69%	6,4900	6,7000	6,4200	24 907	162 881	17.07.2025
ZUE	10,0000	0,40%	9,8400	10,0000	9,8400	1 316	13 100	17.07.2025

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.