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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	103 935,91	0,00%	104 156,07	104 224,65	102 467,24	103 939,74	1 424 033 721	02.09.2025
WIG20	2 774,05	0,13%	2 776,45	2 781,27	2 725,91	2 770,36	1 203 628 400	02.09.2025
WIG30	3 590,46	-0,02%	3 593,57	3 599,85	3 536,18	3 591,21	1 288 963 222	02.09.2025
mWIG40	7 669,05	-0,46%	7 756,70	7 761,54	7 597,38	7 704,40	153 440 455	02.09.2025
sWIG80	29 339,83	0,20%	29 340,10	29 364,39	29 159,66	29 281,35	48 412 515	02.09.2025
WIG-BANKI	16 668,64	0,89%	16 591,66	16 694,80	16 211,87	16 522,15	416 078 656	02.09.2025
WIG-BUDOW	8 009,52	-1,18%	8 129,25	8 129,25	7 954,91	8 104,91	45 708 426	02.09.2025
WIG-CHEMIA	7 779,00	-0,81%	7 864,29	7 872,92	7 742,58	7 842,24	1 613 213	02.09.2025
WIG-ENERG	4 024,32	-1,82%	4 079,35	4 103,03	3 947,99	4 099,08	68 320 910	02.09.2025
WIG-INFO	9 013,62	-0,58%	9 095,41	9 125,93	8 916,26	9 066,37	38 063 529	02.09.2025
WIG-MEDIA	6 487,72	-0,34%	6 550,66	6 578,71	6 441,45	6 509,99	2 259 894	02.09.2025
WIG-NRCHOM	5 473,17	-0,27%	5 527,81	5 527,81	5 417,45	5 488,03	3 594 772	02.09.2025
WIG-PALIWA	9 142,47	-0,20%	9 178,11	9 214,31	9 049,06	9 160,43	165 692 829	02.09.2025
WIG-Poland	108 589,98	0,00%	107 463,61	108 589,98	107 463,61	108 591,86	1 389 080 211	02.09.2025
WIG-SPOZYW	3 004,88	0,79%	3 013,77	3 027,06	2 980,29	2 981,45	1 047 628	02.09.2025
WIG20lev	526,09	0,25%	527,00	528,83	507,86	524,77	1 203 628 400	02.09.2025
WIG20short	3 059,52	-0,11%	3 056,87	3 112,74	3 051,54	3 062,75	1 203 628 400	02.09.2025
GPWB-B1Y3Y	1 273,34	-0,02%	1 273,31	1 273,34	1 273,31	1 273,65	-	02.09.2025
GPWB-B1Y4Y	1 276,72	-0,03%	1 276,55	1 276,72	1 276,55	1 277,08	-	02.09.2025
GPWB-B1Y5Y	1 280,76	-0,02%	1 280,24	1 280,76	1 280,24	1 281,03	-	02.09.2025
GPWB-B3Y5Y	1 291,08	-0,02%	1 290,16	1 291,08	1 290,16	1 291,32	-	02.09.2025
GPWB-B5Y	1 283,69	0,04%	1 281,43	1 283,69	1 281,43	1 283,21	-	02.09.2025
GPWB-BWZ	1 284,12	0,01%	1 284,07	1 284,12	1 284,07	1 283,98	-	02.09.2025
INNOVATOR	1 669,92	-0,49%	1 664,14	1 669,92	1 664,14	1 678,20	304 952 103	02.09.2025
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	153 440 455	02.09.2025
mWIG40TR	11 904,21	-0,46%	12 040,26	12 047,77	11 792,95	11 959,07	153 440 455	02.09.2025
mWIG40TRlv	17 851,18	-0,93%	18 261,15	18 283,78	17 515,90	18 018,88	153 440 455	02.09.2025
mWIG40TRsh	2 445,46	0,48%	2 417,78	2 468,10	2 416,25	2 433,66	153 440 455	02.09.2025
sWIG80dvp	721,09	0,00%	721,09	721,09	721,09	721,09	48 412 515	02.09.2025
sWIG80TR	45 486,81	0,20%	45 487,23	45 524,90	45 207,48	45 396,15	48 412 515	02.09.2025
WIG140	2 014,44	0,00%	2 018,70	2 020,04	1 985,54	2 014,46	1 405 481 370	02.09.2025
WIG20dvp	116,37	0,00%	116,37	116,37	116,37	116,37	1 203 628 400	02.09.2025
WIG20TR	6 084,41	0,13%	6 089,48	6 100,24	5 978,82	6 076,33	1 203 628 400	02.09.2025
WIG20TRlev	5 044,30	0,25%	5 052,70	5 070,52	4 869,43	5 031,58	1 203 628 400	02.09.2025
WIG20TRsht	2 800,91	-0,11%	2 798,57	2 849,64	2 793,61	2 803,90	1 203 628 400	02.09.2025
WIG30TR	7 697,59	-0,02%	7 704,25	7 717,73	7 581,23	7 699,19	1 288 963 222	02.09.2025
WIG-CEE	2 492,37	0,37%	2 484,30	2 492,37	2 484,30	2 483,25	1 073 407	02.09.2025
WIGdiv	2 324,24	-0,68%	2 352,03	2 352,03	2 310,84	2 340,15	282 694 543	02.09.2025
WIGdivplus	2 164,31	-0,02%	2 169,93	2 170,43	2 134,84	2 164,67	570 260 601	02.09.2025
WIG.GAMES	17 877,36	0,73%	17 735,42	17 917,62	17 573,87	17 748,56	33 109 876	02.09.2025
WIG-GORNIC	4 324,79	0,93%	4 298,32	4 338,16	4 231,39	4 285,10	72 085 949	02.09.2025
WIG-GRY	21 443,21	1,17%	21 254,57	21 565,19	21 054,75	21 195,13	38 648 412	02.09.2025
WIGind	17 214,20	0,07%	17 264,23	17 281,99	17 125,58	17 202,74	23 939 000	02.09.2025
WIG-LEKI	3 279,07	-0,11%	3 273,80	3 299,45	3 262,30	3 282,71	1 384 934	02.09.2025
WIGmed	19 028,62	-0,68%	19 248,73	19 267,30	18 976,97	19 158,97	19 484 098	02.09.2025
WIG-MOTO	8 595,04	-1,18%	8 717,90	8 727,20	8 471,19	8 697,85	2 973 892	02.09.2025
WIG.MS-BAS	16 335,27	-0,81%	16 470,49	16 522,31	16 042,80	16 468,61	137 476 740	02.09.2025
WIG.MS-ECM	8 351,89	-1,21%	8 444,38	8 468,22	8 300,28	8 454,02	283 346 467	02.09.2025
WIG.MS-FIN	19 389,85	1,04%	19 261,28	19 461,23	18 907,68	19 190,17	416 587 009	02.09.2025
WIG-ODZIEZ	11 809,44	-0,77%	11 845,20	11 912,88	11 583,16	11 901,42	102 128 032	02.09.2025
WIGtechTR	17 653,14	0,10%	17 693,62	17 739,65	17 493,63	17 635,24	95 663 314	02.09.2025
WIG-Ukrain	558,85	0,50%	552,53	558,85	550,83	556,08	573 063	02.09.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4000	-2,04%	2,4000	2,4400	2,4000	7 956	19 100	02.09.2025	Reklama
08OCTAVA (08N)	0,7400	-	-	-	-	-	-	02.09.2025
11BIT (11B)	186,0000	1,09%	184,0000	186,9000	184,0000	7 213	1 333 966	02.09.2025
3RGAMES (3RG)	0,7700	-3,51%	0,7980	0,7980	0,7300	171 435	132 406	02.09.2025
4MASS (4MS)	4,8400	-1,83%	4,9200	4,9200	4,7700	37 394	181 795	02.09.2025
ABPL (ABE)	103,2000	3,20%	100,0000	103,6000	100,0000	3 858	395 177	02.09.2025
ACAUTOGAZ (ACG)	25,3000	-1,17%	25,6000	25,6000	25,3000	339	8 617	02.09.2025
ACTION (ACT)	26,9500	2,47%	26,3500	27,2000	26,3500	9 761	260 390	02.09.2025
ADIUVO (ADV)	0,7880	-0,25%	0,7900	0,7900	0,7560	7 732	5 948	02.09.2025
AGORA (AGO)	8,7600	-2,45%	9,0000	9,0000	8,7400	7 486	66 014	02.09.2025
AGROTON (AGT)	5,8800	-3,29%	6,1800	6,2000	5,6000	4 853	28 338	02.09.2025
AIGAMES (ALG)	1,1700	6,36%	1,1200	1,1700	1,0700	35 995	39 534	02.09.2025
AILLERON (ALL)	18,2600	1,33%	18,0200	18,5000	18,0200	3 672	66 784	02.09.2025
AIRWAY (AWM)	0,3790	2,29%	0,3790	0,3790	0,3625	239 373	88 731	02.09.2025
ALIOR (ALR)	103,0000	0,49%	104,9500	104,9500	100,2000	175 175	17 957 802	02.09.2025
ALLEGRO (ALE)	34,4650	-2,68%	35,4150	35,4150	34,2250	3 685 975	127 528 741	02.09.2025
ALTA (AAT)	2,0000	0,76%	1,9400	2,0000	1,9400	6 018	11 833	02.09.2025
ALTUSTFI (ALI)	1,9700	2,60%	1,9700	1,9700	1,9700	200	394	02.09.2025
AMBRA (AMB)	19,7200	-0,40%	19,9000	19,9800	19,7000	6 477	128 046	02.09.2025
AMICA (AMC)	54,6000	-0,73%	55,5000	55,6000	53,7000	5 718	312 089	02.09.2025
AMPLI (APL)	0,9900	-	-	-	-	-	-	02.09.2025
AMREST (EAT)	14,7800	0,82%	14,8000	14,8200	14,5400	29 269	430 510	02.09.2025
ANSWEAR (ANR)	28,6500	0,53%	28,7000	29,0500	28,0000	18 297	519 889	02.09.2025
APATOR (APT)	21,8500	7,11%	20,3000	23,7000	20,2000	121 939	2 666 848	02.09.2025
APLISENS (APN)	18,6500	0,00%	18,6500	18,6500	18,0000	46	852	02.09.2025
APSENERGY (APE)	2,9400	-0,34%	2,9500	2,9500	2,9100	5 607	16 472	02.09.2025
ARCHICOM (ARH)	48,8000	2,74%	47,9000	48,8000	46,0000	1 096	52 835	02.09.2025
ARCTIC (ATC)	9,4600	-1,25%	9,5900	9,5900	9,4000	21 726	205 792	02.09.2025
ARLEN (ARL)	44,6000	0,68%	44,6000	46,2000	44,0000	68 862	3 063 804	02.09.2025
ARTIFEX (ART)	16,1800	3,98%	15,5400	16,2000	15,4200	20 055	316 742	02.09.2025
ASBIS (ASB)	26,5400	0,84%	26,5600	26,8000	26,3200	34 989	929 980	02.09.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	02.09.2025
ASSECOBS (ABS)	83,4000	-0,24%	82,0000	83,8000	81,0000	936	77 070	02.09.2025
ASSECOPOL (ACP)	180,4000	-2,01%	185,0000	186,0000	178,6000	123 008	22 221 329	02.09.2025
ASSECOSEE (ASE)	65,0000	1,40%	63,5000	65,0000	61,3000	6 021	377 560	02.09.2025
ASTARTA (AST)	50,0000	1,01%	49,7500	50,0000	48,9000	2 820	139 571	02.09.2025
ATAL (1AT)	60,9000	1,50%	60,0000	61,2000	58,4000	4 770	289 254	02.09.2025
ATENDE (ATD)	3,3700	2,74%	3,2700	3,3700	3,2300	27 916	92 018	02.09.2025
ATLANTAPL (ATP)	16,1000	0,00%	16,1000	16,1000	16,0000	173	2 784	02.09.2025
ATLANTIS (ATS)	2,0500	-2,84%	2,0500	2,0500	2,0500	47	96	02.09.2025
ATMGRUPA (ATG)	3,8500	1,32%	3,8000	3,8500	3,8000	2 303	8 778	02.09.2025
ATREM (ATR)	40,7000	1,50%	40,0000	40,7000	39,7000	3 560	142 545	02.09.2025
AUTOPARTN (APR)	20,1000	-0,50%	20,2000	20,3000	20,0000	110 072	2 207 029	02.09.2025
BBIDEV (BBD)	5,2500	0,96%	5,2000	5,2500	5,2000	462	2 410	02.09.2025
BENEFIT (BFT)	3 230,0000	-0,92%	3 270,0000	3 270,0000	3 185,0000	2 359	7 606 930	02.09.2025
BEST (BST)	24,8000	0,00%	24,4000	24,8000	24,4000	11	269	02.09.2025
BETACOM (BCM)	5,0000	0,40%	4,9800	5,0500	4,9800	604	3 015	02.09.2025
BIGCHEESE (BCS)	13,3000	-0,75%	13,4200	13,4200	13,0600	2 900	38 317	02.09.2025
BIOCELTIX (BCX)	103,8000	1,76%	102,0000	103,8000	101,2000	663	67 928	02.09.2025
BIOMAXIMA (BMX)	12,8000	0,00%	12,5500	12,8000	12,5500	1 465	18 639	02.09.2025
BIOMEDLUB (BML)	4,7750	-0,10%	4,8000	4,8000	4,7000	110 630	525 330	02.09.2025
BIOPLANET (BIP)	16,1000	-3,01%	16,7000	16,7000	15,8000	2 374	38 068	02.09.2025
BIOTON (BIO)	4,1700	0,00%	4,1500	4,1800	4,1000	13 901	57 757	02.09.2025
BLOOBER (BLO)	27,4500	-1,08%	27,8000	28,4000	27,4500	20 570	573 463	02.09.2025
BNPPPL (BNP)	107,0000	0,00%	108,5000	111,0000	105,0000	8 727	925 353	02.09.2025
BOGDANKA (LWB)	22,9500	0,44%	22,6500	22,9500	22,6500	19 139	436 454	02.09.2025
BOOMBIT (BBT)	6,7600	0,00%	6,7600	6,7600	6,7000	845	5 710	02.09.2025
BORYSZEW (BRS)	5,5000	-2,48%	5,6200	5,7000	5,5000	35 701	197 786	02.09.2025
BOS	11,3200	0,00%	11,2200	11,4400	10,8200	35 222	392 711	02.09.2025
BOWIM (BOW)	4,4800	-0,22%	4,4200	4,4900	4,4000	7 269	32 052	02.09.2025
BRAND24 (B24)	53,4000	-0,37%	53,6000	53,6000	52,6000	361	19 173	02.09.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	02.09.2025
BUDIMEX (BDX)	517,4000	-2,45%	534,0000	534,0000	513,4000	68 015	35 375 662	02.09.2025
BUMECH (BMC)	17,5000	1,74%	17,4600	17,5000	16,6000	106 235	1 817 390	02.09.2025
CAPITAL (CPA)	0,1960	0,00%	0,1960	0,1960	0,1960	790	155	02.09.2025
CAPITEA (CAP)	0,4400	0,23%	0,4390	0,4400	0,4355	28 896	12 676	02.09.2025
CAPTORTX (CTX)	39,0000	-3,47%	40,0000	40,8000	38,1000	5 961	232 892	02.09.2025
CASPAR (CSR)	3,9000	-1,02%	4,1000	4,1000	3,9000	2 204	8 604	02.09.2025
CAVATINA (CAV)	12,0000	0,00%	11,8000	12,1000	11,8000	35 593	427 071	02.09.2025
CCC	173,2000	1,46%	170,9000	175,3500	166,5000	217 894	37 325 043	02.09.2025
Reklama
CCENERGY (CCE)	0,2860	-	-	-	-	-	-	02.09.2025	Reklama
CDPROJEKT (CDR)	248,9000	1,30%	248,8000	250,6000	243,9000	118 874	29 462 965	02.09.2025
CDRL (CDL)	9,7500	2,63%	9,7500	9,7500	9,7500	18	176	02.09.2025
CELTIC (CPD)	6,2800	-3,68%	6,5200	6,5200	6,1200	10 311	64 433	02.09.2025
CEZ	227,6000	0,35%	225,0000	228,4000	225,0000	110	24 855	02.09.2025
CFI	0,1640	6,49%	0,1640	0,1640	0,1640	11	2	02.09.2025
CIGAMES (CIG)	3,0800	0,00%	3,0900	3,0950	3,0050	299 124	909 274	02.09.2025
CITYSERV (CTS)	5,7500	-	-	-	-	-	-	02.09.2025
CLNPHARMA (CLN)	22,5500	-0,88%	22,8500	22,9500	22,5000	10 378	235 250	02.09.2025
CLOUD (CLD)	49,0000	0,00%	49,0000	49,0000	49,0000	59	2 891	02.09.2025
COALENERG (CLE)	2,5900	1,97%	2,5900	2,6000	2,5000	64 603	165 032	02.09.2025
COGNOR (COG)	6,5650	1,31%	6,4600	6,5800	6,3150	36 414	236 235	02.09.2025
COLUMBUS (CLC)	6,1500	-3,30%	6,3600	6,4800	5,7700	98 292	601 824	02.09.2025
COMP (CMP)	275,0000	1,10%	274,0000	280,0000	272,0000	32 386	8 906 188	02.09.2025
COMPERIA (CPL)	4,9200	-	-	-	-	-	-	02.09.2025
COMPREMUM (CPR)	0,8000	2,04%	0,7980	0,8100	0,7820	27 421	21 933	02.09.2025
CORMAY (CRM)	0,5040	-0,40%	0,5000	0,5040	0,4980	8 956	4 478	02.09.2025
CPIEUROPE (CPI)	80,0000	-	-	-	-	-	-	02.09.2025
CREEPYJAR (CRJ)	458,0000	-0,43%	454,0000	458,0000	432,0000	989	439 276	02.09.2025
CREOTECH (CRI)	307,0000	4,60%	295,0000	308,0000	295,0000	7 866	2 387 899	02.09.2025
CYBERFLKS (CBF)	172,0000	-1,04%	174,8000	176,8000	170,0000	3 860	663 889	02.09.2025
CYFRPLSAT (CPS)	14,2000	0,18%	14,1750	14,3000	13,9250	502 071	7 086 982	02.09.2025
CZTOREBKA (CZT)	0,4500	-	-	-	-	-	-	02.09.2025
DADELO (DAD)	56,0000	4,48%	54,0000	58,2000	53,8000	26 811	1 507 999	02.09.2025
DATAWALK (DAT)	98,2000	-2,75%	100,9600	100,9600	97,3000	11 090	1 089 135	02.09.2025
DBENERGY (DBE)	10,2000	-3,77%	10,6000	10,6000	10,0500	1 843	19 021	02.09.2025
DEBICA (DBC)	84,4000	1,20%	83,6000	84,9000	83,6000	2 196	185 275	02.09.2025
DECORA (DCR)	74,0000	0,27%	73,8000	74,0000	73,8000	461	34 052	02.09.2025
DEKPOL (DEK)	68,8000	-3,64%	71,4000	71,4000	67,6000	3 170	217 128	02.09.2025
DELKO (DEL)	6,6800	0,00%	6,5800	6,6800	6,5600	2 082	13 777	02.09.2025
DEVELIA (DVL)	8,0100	-0,12%	8,0900	8,2200	7,9000	72 236	577 241	02.09.2025
DGA	20,8000	5,32%	19,7500	21,2000	19,7500	3 591	71 276	02.09.2025
DIAG (DIA)	200,1000	-1,33%	203,9000	203,9000	198,0000	34 487	6 904 389	02.09.2025
DIGITANET (DIG)	98,7000	-0,20%	98,9000	99,0000	94,0000	5 938	574 050	02.09.2025
DIGITREE (DTR)	11,7000	-0,85%	11,7000	11,7000	11,7000	25	293	02.09.2025
DINOPL (DNP)	45,4000	-0,46%	45,6100	46,0000	45,0200	1 949 581	88 583 406	02.09.2025
DMGROUP (DMG)	3,5400	-2,48%	3,6300	3,6300	3,5000	19 884	70 108	02.09.2025
DOMDEV (DOM)	242,5000	-0,82%	246,5000	246,5000	240,0000	3 220	784 065	02.09.2025
DRAGOENT (DGE)	20,0000	-1,96%	19,6500	20,0000	19,6500	106	2 084	02.09.2025
ECBSA (ECB)	29,9000	-0,17%	29,9500	29,9500	29,5000	500	14 823	02.09.2025
ECHO (ECH)	5,7800	-0,34%	5,8000	5,8200	5,7000	107 452	623 221	02.09.2025
EDINVEST (EDI)	6,3000	-0,94%	6,5800	6,6000	6,3000	903	5 882	02.09.2025
EFEKT (EFK)	5,1500	3,00%	5,1500	5,1500	5,1500	279	1 437	02.09.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	02.09.2025
ELEKTROTI (ELT)	50,0000	1,42%	49,5000	50,5000	49,0000	14 490	722 937	02.09.2025
ELKOP (EKP)	2,3900	0,00%	2,3900	2,3900	2,3900	82	196	02.09.2025
ENAP (ENP)	2,8200	-	-	-	-	-	-	02.09.2025
ENEA (ENA)	16,8000	-4,05%	17,4800	17,5100	16,6300	298 336	5 032 624	02.09.2025
ENELMED (ENE)	17,7000	0,00%	17,7000	17,7000	17,2000	31	535	02.09.2025
ENERGA (ENG)	13,3200	-2,35%	13,6200	13,6200	13,2000	48 840	649 654	02.09.2025
ENERGOINS (ENI)	2,1500	0,00%	2,1500	2,1500	2,1000	4 531	9 606	02.09.2025
ENTER (ENT)	50,5000	-1,75%	51,8000	51,8000	50,4000	7 788	395 631	02.09.2025
EQUNICO (EQU)	0,9600	2,13%	0,9400	0,9600	0,9100	10 704	10 076	02.09.2025
ERBUD (ERB)	32,4000	-0,61%	32,5000	32,5000	31,4000	3 685	118 127	02.09.2025
ERG	46,0000	-	-	-	-	-	-	02.09.2025
ESOTIQ (EAH)	37,0000	-3,14%	38,2000	38,2000	36,0000	16 016	591 138	02.09.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	02.09.2025
EUCO (EUC)	2,9800	1,02%	2,9700	3,0200	2,9200	46 001	136 447	02.09.2025
EUROCASH (EUR)	8,0500	1,90%	7,9200	8,1400	7,8250	151 151	1 210 612	02.09.2025
EUROHOLD (EHG)	2,6200	-	-	-	-	-	-	02.09.2025
EUROTEL (ETL)	22,5000	-1,75%	22,5000	23,0000	22,3000	2 599	58 330	02.09.2025
FABRITY (FAB)	27,5000	1,85%	27,0000	27,5000	26,6000	555	15 044	02.09.2025
FASING (FSG)	12,7000	0,00%	12,7000	12,7000	12,7000	30	381	02.09.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	02.09.2025
FEERUM (FEE)	13,4000	0,37%	13,4000	13,4000	12,4500	517	6 565	02.09.2025
FERRO (FRO)	38,4000	-0,26%	38,5000	38,5000	38,2000	10 308	395 448	02.09.2025
FMG	102,0000	5,81%	96,4000	102,0000	96,4000	7	689	02.09.2025
FON	0,6400	-	-	-	-	-	-	02.09.2025
FORTE SA (FTE)	28,8000	0,00%	29,0000	29,0000	28,4000	854	24 554	02.09.2025
GAMEOPS (GOP)	16,2000	1,00%	16,2400	16,2400	16,0400	200	3 228	02.09.2025
Reklama
GAMFACTOR (GIF)	6,3200	1,61%	6,4200	6,4200	6,1000	3 353	20 869	02.09.2025	Reklama
GENOMTEC (GMT)	6,3200	-1,56%	6,4200	6,4200	6,2500	6 923	43 484	02.09.2025
GETIN (GTN)	0,5220	-0,57%	0,5300	0,5320	0,5120	503 253	263 916	02.09.2025
GIGROUP (GIG)	2,0500	-	-	-	-	-	-	02.09.2025
GOBARTO (GOB)	23,6000	-	-	-	-	-	-	02.09.2025
GPW	58,7000	0,60%	58,3000	59,0500	57,9000	201 054	11 703 215	02.09.2025
GREENX (GRX)	1,7750	-0,17%	1,7800	1,7940	1,7520	170 078	301 262	02.09.2025
GRENEVIA (GEA)	2,5500	0,99%	2,5250	2,5700	2,5250	11 921	30 315	02.09.2025
GRODNO (GRN)	11,1000	2,78%	10,7000	11,2000	10,6500	7 600	82 788	02.09.2025
GRUPAAZOTY (ATT)	18,1500	-0,66%	18,3900	18,4000	18,0800	80 338	1 461 268	02.09.2025
GRUPRACUJ (GPP)	64,0000	0,95%	63,6000	64,2000	63,0000	4 757	301 955	02.09.2025
GTC	4,1200	-2,83%	4,1500	4,1500	4,1000	60 450	250 597	02.09.2025
HANDLOWY (BHW)	106,6000	2,30%	104,2000	107,0000	103,2000	52 286	5 504 116	02.09.2025
HARPER (HRP)	6,3400	-3,35%	6,5600	6,5600	6,3400	2 446	15 788	02.09.2025
HELIO (HEL)	28,5000	-0,35%	28,8000	28,8000	28,5000	768	21 924	02.09.2025
HERKULES (HRS)	1,3800	2,22%	1,3450	1,3900	1,3200	20 616	27 836	02.09.2025
HUUUGE-S144 (HUGE)	20,6000	-1,20%	20,5000	20,7500	20,3500	10 639	219 264	02.09.2025
HYDROTOR (HDR)	19,4500	0,00%	19,4500	19,4500	19,4500	96	1 867	02.09.2025
IALBGR (IAG)	0,2700	-	-	-	-	-	-	02.09.2025
IBSM (IBS)	65,4000	-0,30%	65,6000	65,8000	63,4000	14	906	02.09.2025
IDMPL (IDM)	0,5650	0,00%	0,5650	0,5650	0,5650	120	68	02.09.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	02.09.2025
IFIRMA (IFI)	32,0000	0,00%	32,0000	32,0000	30,8000	2 800	88 828	02.09.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	02.09.2025
IMCOMPANY (IMC)	26,8000	0,75%	26,5000	29,0000	26,3000	3 330	89 929	02.09.2025
IMMOBILE (GKI)	2,9600	-0,67%	2,9800	2,9800	2,9000	3 154	9 217	02.09.2025
IMPERIO (IMP)	1,3500	-	-	-	-	-	-	02.09.2025
IMS	3,3000	0,00%	3,3000	3,3600	3,2600	2 864	9 442	02.09.2025
INC	1,8000	0,00%	1,8600	1,8600	1,7850	4 466	8 042	02.09.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	02.09.2025
INGBSK (ING)	305,0000	-0,65%	309,0000	309,0000	301,5000	16 022	4 900 740	02.09.2025
INPRO (INP)	7,1500	0,00%	7,2000	7,2000	7,1500	748	5 366	02.09.2025
INSTALKRK (INK)	37,5000	-1,32%	38,1000	38,1000	37,5000	1 451	54 815	02.09.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	02.09.2025
INTERBUD (ITB)	2,2600	0,00%	2,2500	2,2600	2,2000	3 155	7 054	02.09.2025
INTERCARS (CAR)	577,0000	-1,54%	588,0000	588,0000	565,0000	1 068	612 280	02.09.2025
INTERSPPL (IPO)	0,4290	-11,00%	0,4840	0,5100	0,4290	870 608	391 559	02.09.2025
INTROL (INL)	7,5600	-1,05%	7,6400	7,6400	7,4600	3 035	22 832	02.09.2025
IPOPEMA (IPE)	3,0000	0,00%	3,0000	3,0000	3,0000	3 048	9 144	02.09.2025
IZOBLOK (IZB)	27,0000	-1,46%	27,0000	27,0000	27,0000	71	1 917	02.09.2025
IZOLACJA (IZO)	3,7000	-1,60%	3,6500	3,7000	3,6200	1 439	5 254	02.09.2025
IZOSTAL (IZS)	2,7900	-1,41%	2,8300	2,8300	2,7800	1 972	5 573	02.09.2025
JRH	4,7000	-2,08%	4,7000	4,7000	4,5700	2 688	12 398	02.09.2025
JSW	22,4300	-0,49%	22,7500	22,7500	22,1500	147 192	3 295 259	02.09.2025
JWWINVEST (JWW)	3,2300	1,25%	3,2200	3,2300	3,2200	168	542	02.09.2025
KCI	0,9240	2,44%	0,9020	0,9260	0,8880	64 349	58 755	02.09.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	02.09.2025
KERNEL (KER)	18,9200	-1,87%	19,1400	19,2000	18,9000	5 714	108 502	02.09.2025
KETY (KTY)	906,5000	-0,93%	916,5000	923,5000	895,0000	15 720	14 176 248	02.09.2025
KGHM (KGH)	130,7500	1,04%	129,5000	131,2000	127,7000	522 046	67 887 943	02.09.2025
KGL	13,5000	0,00%	13,5000	13,5000	13,5000	120	1 620	02.09.2025
KINOPOL (KPL)	17,9000	1,13%	17,6500	17,9000	17,5500	8 610	152 922	02.09.2025
KOGENERA (KGN)	57,3000	-1,21%	58,0000	58,0000	57,2000	2 177	124 946	02.09.2025
KOMPAP (KMP)	24,4000	0,00%	24,4000	24,4000	24,4000	27	659	02.09.2025
KOMPUTRON (KOM)	5,5400	-0,72%	5,5000	5,5400	5,4600	12 191	66 638	02.09.2025
KPPD (KPD)	28,8000	-	-	-	-	-	-	02.09.2025
KRAKCHEM (KCH)	0,7940	-3,17%	0,8200	0,8300	0,7860	6 401	5 097	02.09.2025
KRKA (KRK)	868,0000	3,09%	842,0000	874,0000	842,0000	515	442 378	02.09.2025
KRUK (KRU)	458,0000	1,04%	453,3000	460,6000	453,0000	38 835	17 744 583	02.09.2025
KRVITAMIN (KVT)	9,5200	-2,46%	9,6000	9,7000	9,5200	2 745	26 293	02.09.2025
KSGAGRO (KSG)	3,9000	-2,01%	3,9800	4,0000	3,8500	23 277	90 697	02.09.2025
LARQ (LRQ)	1,7000	2,41%	1,7000	1,7000	1,7000	2	3	02.09.2025
LENA (LEN)	2,8100	0,00%	2,7900	2,8200	2,7900	2 242	6 282	02.09.2025
LENTEX (LTX)	7,8400	4,26%	7,7600	7,8400	7,7000	3 279	25 449	02.09.2025
LESS (LES)	0,2390	-2,05%	0,2440	0,2450	0,2330	29 434	6 901	02.09.2025
LIBET (LBT)	1,5250	-4,69%	1,6000	1,6000	1,5250	18 269	27 912	02.09.2025
LOKUM (LKD)	22,4000	-0,44%	22,5000	22,5000	22,4000	211	4 746	02.09.2025
LPP	16 965,0000	-1,88%	17 150,0000	17 240,0000	16 700,0000	3 349	56 579 470	02.09.2025
LSISOFT (LSI)	27,6000	-0,72%	27,0000	27,6000	27,0000	2 548	68 806	02.09.2025
LUBAWA (LBW)	8,9950	3,15%	8,8000	9,0900	8,8000	385 635	3 461 991	02.09.2025
Reklama
MABION (MAB)	9,0000	0,00%	8,9800	9,0600	8,9100	12 314	110 745	02.09.2025	Reklama
MAKARONPL (MAK)	18,7800	0,97%	18,6000	18,9800	18,4600	7 559	140 059	02.09.2025
MANGATA (MGT)	60,6000	-1,94%	63,0000	63,6000	60,6000	690	42 222	02.09.2025
MANYDEV (MAN)	0,6940	-	-	-	-	-	-	02.09.2025
MARVIPOL (MVP)	8,3000	1,97%	8,1800	8,3200	8,1800	5 938	48 791	02.09.2025
MAXCOM (MXC)	5,9600	2,76%	5,9000	5,9600	5,9000	20	119	02.09.2025
MBANK (MBK)	863,4000	-1,21%	890,0000	890,0000	849,2000	22 879	19 720 743	02.09.2025
MBWS (MBW)	12,1000	-	-	-	-	-	-	02.09.2025
MCI	30,0000	0,00%	30,0000	30,3000	29,7000	1 148	34 549	02.09.2025
MDIENERGIA (MDI)	1,0600	2,42%	1,0650	1,0800	1,0150	8 729	9 096	02.09.2025
MEDICALG (MDG)	36,1000	0,98%	36,2500	36,3000	35,0000	42 684	1 526 531	02.09.2025
MEDINICE (ICE)	11,6400	2,11%	11,5000	11,7000	11,0000	52 072	592 629	02.09.2025
MEGARON (MEG)	6,3000	-	-	-	-	-	-	02.09.2025
MENNICA (MNC)	31,4000	0,32%	30,9000	31,5000	30,6000	2 031	62 934	02.09.2025
MERCATOR (MRC)	44,2000	-0,45%	44,3500	44,4500	43,8000	4 495	198 065	02.09.2025
MERCOR (MCR)	24,5000	-1,61%	24,6000	25,0000	24,4000	6 216	152 548	02.09.2025
MEXPOLSKA (MEX)	3,3700	-3,99%	3,5100	3,5100	3,3300	2 823	9 562	02.09.2025
MFO	34,9000	-0,29%	35,0000	35,0000	34,2000	891	30 833	02.09.2025
MILKILAND (MLK)	1,9800	-0,25%	1,9600	2,0000	1,9500	30 384	59 497	02.09.2025
MILLENNIUM (MIL)	14,2000	1,14%	14,0100	14,6400	13,5900	814 059	11 431 986	02.09.2025
MIRACULUM (MIR)	0,8800	0,00%	0,8800	0,8800	0,8440	5 930	5 112	02.09.2025
MIRBUD (MRB)	14,1200	-1,05%	14,2500	14,4000	14,0900	160 895	2 282 648	02.09.2025
MLPGROUP (MLG)	78,0000	0,00%	78,0000	78,0000	77,0000	348	26 966	02.09.2025
MLSYSTEM (MLS)	15,4000	-0,65%	15,3200	15,4600	15,2200	1 976	30 259	02.09.2025
MOBRUK (MBR)	292,5000	-0,68%	294,5000	296,0000	292,0000	2 124	623 120	02.09.2025
MOJ	1,4300	-	-	-	-	-	-	02.09.2025
MOL	31,0200	-2,39%	32,6000	32,6000	31,0200	760	24 000	02.09.2025
MOLECURE (MOC)	7,5800	-0,13%	7,4800	7,6800	7,4200	11 948	89 876	02.09.2025
MONNARI (MON)	4,8800	-0,41%	4,8200	4,8800	4,8100	1 429	6 896	02.09.2025
MOSTALPLC (MSP)	14,2000	3,65%	14,2000	14,2000	14,2000	2	28	02.09.2025
MOSTALWAR (MSW)	7,1000	1,72%	6,8400	7,1600	6,8400	3 015	21 187	02.09.2025
MOSTALZAB (MSZ)	6,3300	2,10%	6,1600	6,3400	6,1500	37 675	234 842	02.09.2025
MOVIEGAME (MOV)	13,6800	-0,15%	13,7000	13,7400	13,4200	716	9 747	02.09.2025
MURAPOL (MUR)	38,0000	-0,78%	37,6500	38,3500	37,5000	8 444	319 296	02.09.2025
MUZA (MZA)	12,5000	-	-	-	-	-	-	02.09.2025
MWTRADE (MWT)	4,0000	2,56%	3,8000	4,0000	3,8000	1 354	5 304	02.09.2025
NANOGROUP (NNG)	2,7150	-0,37%	2,7250	2,7750	2,7150	10 477	28 800	02.09.2025
NEUCA (NEU)	656,0000	-1,65%	665,0000	666,0000	655,0000	1 410	929 941	02.09.2025
NEWAG (NWG)	77,4000	0,39%	77,7000	78,6000	76,0000	4 541	350 131	02.09.2025
NEXITY (NXG)	2,0600	-1,90%	2,0600	2,0600	2,0600	5	10	02.09.2025
NOCTILUCA (NCL)	100,0000	-0,50%	101,0000	101,0000	99,8000	552	55 174	02.09.2025
NOVATURAS (NTU)	6,8600	-	-	-	-	-	-	02.09.2025
NOVAVISGR (NVG)	1,2800	1,59%	1,2600	1,2800	1,2400	95 962	120 607	02.09.2025
NOVITA (NVT)	98,0000	0,00%	98,4000	98,6000	97,2000	61	5 980	02.09.2025
NTCAPITAL (NTC)	0,6160	-1,60%	0,6180	0,6260	0,6080	20 520	12 639	02.09.2025
NTTSYSTEM (NTT)	10,7500	0,00%	10,8000	10,8500	10,5000	4 648	50 061	02.09.2025
ODLEWNIE (ODL)	9,0200	0,22%	9,0000	9,0200	8,7000	2 671	23 954	02.09.2025
ONDE (OND)	9,6000	-0,52%	9,6700	9,6700	9,4500	9 131	87 245	02.09.2025
ONESANO (ONO)	0,9180	1,32%	0,9180	0,9180	0,9080	1 980	1 802	02.09.2025
OPONEO.PL (OPN)	90,0000	0,00%	91,2000	91,2000	89,0000	3 678	329 338	02.09.2025
OPTEAM (OPM)	3,7400	-0,53%	3,7400	3,7400	3,7400	392	1 466	02.09.2025
ORANGEPL (OPL)	9,1380	-1,70%	9,3000	9,3500	9,0740	665 312	6 085 203	02.09.2025
ORCOGROUP (OPG)	4,5000	-	-	-	-	-	-	02.09.2025
ORZBIALY (OBL)	38,4000	-	-	-	-	-	-	02.09.2025
OTLOG (OTS)	13,1400	-2,09%	13,4200	13,4200	12,9000	3 943	51 427	02.09.2025
OTMUCHOW (OTM)	5,7400	-0,69%	5,7600	5,7600	5,7200	1 212	6 952	02.09.2025
PAMAPOL (PMP)	2,6500	0,00%	2,6500	2,6600	2,6500	32 323	85 657	02.09.2025
PANOVA (NVA)	16,2500	0,62%	15,8000	16,2500	15,8000	606	9 765	02.09.2025
PASSUS (PAS)	69,0000	-2,82%	70,8000	70,8000	67,0000	2 887	196 609	02.09.2025
PATENTUS (PAT)	3,6000	-2,70%	3,7000	3,7200	3,5300	47 765	174 501	02.09.2025
PBG	0,0180	-	-	-	-	-	-	02.09.2025
PBSFINANSE (PBF)	0,5450	19,00%	0,4980	0,5450	0,4980	343	186	02.09.2025
PCCEXOL (PCX)	2,6200	0,38%	2,6200	2,6200	2,6000	3 306	8 639	02.09.2025
PCCROKITA (PCR)	68,6000	-0,87%	68,7000	69,0000	68,2000	1 690	115 874	02.09.2025
PCFGROUP (PCF)	5,2000	1,96%	5,1000	5,2500	5,0300	22 809	116 960	02.09.2025
PEKABEX (PBX)	16,8500	0,00%	16,8000	16,8500	16,6000	1 486	24 861	02.09.2025
PEKAO (PEO)	182,8500	0,63%	182,0000	183,5000	178,2000	594 101	107 204 052	02.09.2025
PEPCO (PCO)	20,7500	-0,29%	20,8000	20,8700	19,9000	1 584 228	32 278 086	02.09.2025
PEPEES (PPS)	0,9000	-1,64%	0,9100	0,9100	0,8950	5 185	4 666	02.09.2025
PGE	10,6150	-2,84%	10,9200	10,9500	10,4100	3 463 605	36 529 234	02.09.2025
Reklama
PGFGROUP (PGV)	0,4950	-3,32%	0,5200	0,5200	0,4810	28 383	13 970	02.09.2025	Reklama
PHARMENA (PHR)	3,4700	1,46%	3,4600	3,4700	3,2800	2 637	8 997	02.09.2025
PHN	9,8600	-0,20%	9,8800	9,8800	9,8000	22	216	02.09.2025
PHOTON (PEN)	2,8800	-3,68%	2,9300	3,0000	2,8800	2 411	7 097	02.09.2025
PKNORLEN (PKN)	77,6900	-0,17%	78,0000	78,3000	76,8400	2 138 023	165 535 206	02.09.2025
PKOBP (PKO)	71,1400	1,45%	70,1000	71,5800	68,8400	3 073 982	215 873 382	02.09.2025
PKPCARGO (PKP)	16,0000	0,50%	15,9100	16,1000	15,7300	42 099	668 973	02.09.2025
PLAYWAY (PLW)	272,0000	1,87%	267,0000	274,0000	265,5000	1 589	428 436	02.09.2025
PLAZACNTR (PLZ)	2,8100	-2,77%	2,8900	2,8900	2,8050	2 257	6 414	02.09.2025
PMPG (PGM)	2,2200	0,00%	2,2200	2,2200	2,1300	52	113	02.09.2025
POLENERGIA (PEP)	56,4000	0,71%	56,2000	56,4000	55,0000	5 204	289 517	02.09.2025
POLICE (PCE)	8,6400	-1,82%	8,8200	8,8200	8,5000	3 004	25 763	02.09.2025
POLIMEXMS (PXM)	4,8450	6,72%	4,5950	4,8500	4,5650	1 134 747	5 379 979	02.09.2025
POLTREG (PTG)	24,7000	-6,08%	26,4000	26,8000	24,6000	8 514	215 526	02.09.2025
POLWAX (PWX)	1,4800	2,07%	1,4500	1,4800	1,4200	7 108	10 307	02.09.2025
PRAGMAINK (PRI)	3,3400	-	-	-	-	-	-	02.09.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	02.09.2025
PROCHEM (PRM)	21,0000	0,00%	21,0000	21,0000	20,2000	8	165	02.09.2025
PROJPRZEM (PJP)	15,6000	-1,27%	15,8000	15,8000	14,9000	2 482	37 267	02.09.2025
PROTEKTOR (PRT)	1,2000	-0,83%	1,2100	1,2150	1,1650	42 309	49 989	02.09.2025
PTWP (PTW)	142,0000	4,41%	136,0000	144,0000	136,0000	2 306	324 136	02.09.2025
PULAWY (ZAP)	48,3000	0,63%	48,0000	48,7000	47,1000	1 013	48 123	02.09.2025
PURE (PUR)	6,5550	-1,21%	6,6350	6,6950	6,4800	23 218	151 253	02.09.2025
PZU	61,0600	1,43%	60,5000	61,5600	59,7600	1 024 269	62 150 668	02.09.2025
QNATECHNO (QNA)	32,3000	0,62%	32,1000	32,3000	31,3000	448	14 329	02.09.2025
QUANTUM (QNT)	26,4000	-1,49%	26,4000	26,4000	26,4000	70	1 848	02.09.2025
QUERCUS (QRS)	11,4000	2,70%	11,4000	11,5000	10,8500	28 659	319 106	02.09.2025
RAEN (RAE)	0,5790	-1,86%	0,6070	0,6600	0,5520	821 426	486 576	02.09.2025
RAFAMET (RAF)	56,5000	-4,24%	58,5000	59,0000	56,5000	1 170	67 701	02.09.2025
RAINBOW (RBW)	138,6000	-2,46%	143,0000	143,8000	138,4000	34 701	4 841 973	02.09.2025
RANKPROGR (RNK)	4,7700	-0,21%	4,7750	4,7750	4,6500	1 034	4 809	02.09.2025
RAWLPLUG (RWL)	15,1500	-1,62%	15,5500	15,5500	15,1500	1 577	23 982	02.09.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	02.09.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	02.09.2025
REINHOLD (RHD)	0,0690	-	-	-	-	-	-	02.09.2025
REINO (RNC)	0,8400	0,00%	0,9000	0,9000	0,8400	718	605	02.09.2025
RELPOL (RLP)	5,1600	-0,77%	5,1600	5,1600	5,1200	6 046	31 069	02.09.2025
REMAK (RMK)	12,4500	0,00%	12,4500	12,4500	12,4500	127	1 581	02.09.2025
RENDER (RND)	72,0000	2,27%	74,0000	74,0000	72,0000	15	1 091	02.09.2025
ROPCZYCE (RPC)	24,8000	-0,80%	24,8000	25,0000	24,8000	75	1 861	02.09.2025
RYVU (RVU)	27,3000	-2,15%	29,0500	29,5000	27,2000	46 069	1 304 155	02.09.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	02.09.2025
SANOK (SNK)	25,4000	0,40%	25,3000	25,6000	25,3000	5 747	145 966	02.09.2025
SANPL (SPL)	502,8000	1,99%	493,1000	503,4000	480,9000	64 958	31 884 342	02.09.2025
SANTANDER (SAN)	33,9900	-2,47%	34,8600	34,8600	33,9900	564	19 514	02.09.2025
SANWIL (SNW)	1,3800	0,00%	1,3800	1,4100	1,3800	343	477	02.09.2025
SCPFL (SCP)	156,0000	-0,38%	156,6000	156,6000	154,2000	556	86 412	02.09.2025
SECOGROUP (SWG)	27,4000	-	-	-	-	-	-	02.09.2025
SEKO (SEK)	8,3800	0,48%	8,3800	8,4000	8,3800	1 571	13 186	02.09.2025
SELENAFM (SEL)	35,0000	0,86%	35,1000	35,1000	34,3000	346	12 054	02.09.2025
SELVITA (SLV)	30,7000	-1,92%	31,5000	32,0000	30,6000	21 582	670 198	02.09.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	02.09.2025
SFINKS (SFS)	0,4480	-0,67%	0,4540	0,4540	0,4310	44 660	19 701	02.09.2025
SHOPER (SHO)	50,0000	0,20%	49,9000	51,0000	49,9000	10 995	554 557	02.09.2025
SILVAIR-REGS (SVRS)	5,5500	-3,48%	5,6500	5,8000	5,5000	7 216	40 508	02.09.2025
SILVANO (SFG)	5,8000	5,84%	5,4000	5,8000	5,3200	82	460	02.09.2025
SIMFABRIC (SIM)	2,2400	5,41%	2,5750	2,7800	2,2150	895 994	2 298 866	02.09.2025
SKARBIEC (SKH)	28,8000	0,70%	28,2000	28,8000	27,9000	2 261	63 708	02.09.2025
SKYLINE (SKL)	1,5000	-	-	-	-	-	-	02.09.2025
SNIEZKA (SKA)	79,0000	-1,25%	80,0000	80,6000	78,4000	69	5 488	02.09.2025
SOHODEV (SHD)	0,4480	4,19%	0,4480	0,4480	0,4480	500	224	02.09.2025
SONEL (SON)	17,6000	1,73%	17,2000	17,6000	17,0500	224	3 862	02.09.2025
SOPHARMA (SPH)	12,7500	-	-	-	-	-	-	02.09.2025
SPYROSOFT (SPR)	570,0000	-0,70%	580,0000	584,0000	570,0000	177	101 862	02.09.2025
STALEXP (STX)	2,8800	-0,69%	2,9200	2,9200	2,8700	263 794	760 463	02.09.2025
STALPROD (STP)	244,0000	0,83%	243,0000	245,0000	242,0000	211	51 390	02.09.2025
STALPROFI (STF)	8,0600	0,00%	8,0600	8,1000	8,0200	1 411	11 357	02.09.2025
STAPORKOW (ZUK)	3,1200	0,65%	3,0000	3,1200	3,0000	625	1 945	02.09.2025
STARHEDGE (SHG)	0,3400	-	-	-	-	-	-	02.09.2025
SUNEX (SNX)	6,6000	3,13%	6,4200	6,7400	6,4200	5 831	38 585	02.09.2025
Reklama
SYGNITY (SGN)	107,0000	1,42%	105,5000	108,5000	105,0000	545	58 063	02.09.2025	Reklama
SYNEKTIK (SNT)	231,0000	0,52%	231,0000	232,8000	225,2000	21 460	4 943 526	02.09.2025
TALEX (TLX)	21,8000	0,00%	21,8000	21,8000	21,8000	10	218	02.09.2025
TARCZYNSKI (TAR)	129,0000	4,45%	124,0000	130,0000	124,0000	1 770	227 075	02.09.2025
TATRY (TMR)	95,5000	0,00%	95,5000	95,5000	95,5000	2	191	02.09.2025
TAURONPE (TPE)	7,8940	-0,08%	7,9000	7,9800	7,6100	3 168 068	24 731 681	02.09.2025
TBULL (TBL)	3,9200	-	-	-	-	-	-	02.09.2025
TENDERHUT (THG)	6,3000	-0,63%	6,3400	6,3800	6,3000	677	4 280	02.09.2025
TERMOREX (TRR)	0,7050	-	-	-	-	-	-	02.09.2025
TESGAS (TSG)	2,3000	-3,36%	2,3600	2,3600	2,3000	92	212	02.09.2025
TEXT (TXT)	52,2000	-0,76%	52,7000	53,8000	51,8000	38 393	2 017 733	02.09.2025
TORPOL (TOR)	43,1000	0,23%	42,7500	43,5500	42,3500	6 389	274 005	02.09.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	02.09.2025
TOYA (TOA)	9,6800	1,89%	9,4300	9,6900	9,1900	62 573	591 509	02.09.2025
TRAKCJA (TRK)	2,2400	1,82%	2,2000	2,2400	2,1800	50 047	110 613	02.09.2025
TRANSPOL (TRN)	3,8600	-2,77%	3,9700	3,9700	3,8600	426	1 665	02.09.2025
TRITON (TRI)	3,2600	-	-	-	-	-	-	02.09.2025
TSGAMES (TEN)	84,5000	2,18%	83,4000	84,6000	81,8000	14 207	1 184 406	02.09.2025
ULMA (ULM)	62,0000	0,00%	62,0000	62,0000	62,0000	2	124	02.09.2025
ULTGAMES (ULG)	12,0500	2,55%	11,8000	12,1000	11,7500	1 712	20 458	02.09.2025
UNFOLD (UNF)	1,1000	-0,90%	1,1000	1,1000	1,1000	10	11	02.09.2025
UNIBEP (UNI)	10,3000	0,98%	10,2000	10,3000	9,9800	3 959	40 311	02.09.2025
UNICREDIT (UCG)	284,2000	-	-	-	-	-	-	02.09.2025
UNIMA (U2K)	7,9800	1,01%	7,9000	7,9800	7,9000	2 498	19 870	02.09.2025
UNIMOT (UNT)	140,0000	0,00%	140,8000	140,8000	138,0000	955	133 623	02.09.2025
URTESTE (URT)	51,0000	-1,16%	51,0000	51,0000	51,0000	99	5 049	02.09.2025
VERCOM (VRC)	120,0000	4,71%	114,6000	120,0000	114,6000	14 625	1 709 369	02.09.2025
VIGOPHOTN (VGO)	477,0000	0,00%	470,0000	477,0000	460,0000	124	58 597	02.09.2025
VINDEXUS (VIN)	11,9500	-0,42%	12,0000	12,0000	11,8000	2 008	23 942	02.09.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	02.09.2025
VIVID (VVD)	1,0800	-5,26%	1,1700	1,1700	1,0600	1 024 511	1 130 883	02.09.2025
VOTUM (VOT)	44,5000	1,37%	43,9000	44,5000	43,8500	8 296	367 031	02.09.2025
VOXEL (VOX)	168,2000	-1,06%	171,0000	171,0000	166,2000	943	159 054	02.09.2025
VRG	4,5000	2,51%	4,3800	4,5000	4,3500	16 623	74 208	02.09.2025
WARIMPEX (WXF)	2,5000	0,00%	2,4600	2,5000	2,3900	35 403	86 340	02.09.2025
WASKO (WAS)	1,7900	0,00%	1,7900	1,7900	1,7450	1 286	2 267	02.09.2025
WAWEL (WWL)	660,0000	-1,49%	662,0000	662,0000	660,0000	14	9 248	02.09.2025
WIELTON (WLT)	6,7500	0,30%	6,7300	6,7700	6,6800	37 950	254 629	02.09.2025
WIKANA (WIK)	7,0000	-2,78%	7,0000	7,2000	7,0000	231	1 617	02.09.2025
WIRTUALNA (WPL)	65,1000	-0,31%	66,4000	66,5000	64,7000	16 310	1 065 681	02.09.2025
WITTCHEN (WTN)	16,5000	-1,32%	16,5800	16,7800	16,4200	26 024	430 116	02.09.2025
XPLUS (XPL)	3,3400	-1,18%	3,3800	3,3800	3,3300	877	2 922	02.09.2025
XTPL (XTP)	80,8000	-0,74%	81,4000	81,4000	79,2000	351	28 192	02.09.2025
XTRADEBDM (XTB)	75,5000	-1,80%	77,0000	77,7400	75,3000	176 479	13 401 106	02.09.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	02.09.2025
ZABKA (ZAB)	21,7600	0,55%	21,6400	22,0000	21,3700	1 552 109	33 745 622	02.09.2025
ZAMET (ZMT)	0,8000	0,00%	0,8000	0,8000	0,7920	9 746	7 785	02.09.2025
ZEPAK (ZEP)	21,6000	0,00%	21,8500	21,8500	21,0500	11 213	239 624	02.09.2025
ZREMB (ZRE)	7,8200	-0,51%	7,8000	7,8500	7,6100	22 362	172 089	02.09.2025
ZUE	9,9400	0,40%	9,9000	9,9400	9,6800	3 574	35 053	02.09.2025

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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