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	111 866,66	0,32%	111 128,02	111 995,45	110 877,26	111 507,87	1 641 607 690	28.11.2025
WIG20	3 001,96	0,31%	2 984,97	3 008,87	2 970,35	2 992,78	1 288 590 855	28.11.2025
WIG30	3 862,43	0,35%	3 832,46	3 868,75	3 822,40	3 848,78	1 384 750 721	28.11.2025
mWIG40	8 065,83	0,35%	8 025,61	8 069,48	8 013,42	8 037,99	258 759 894	28.11.2025
sWIG80	29 321,76	0,53%	29 305,76	29 325,26	29 199,70	29 166,42	80 121 888	28.11.2025
WIG-BANKI	18 082,26	-0,61%	18 039,63	18 166,95	17 961,81	18 192,71	395 279 037	28.11.2025
WIG-BUDOW	9 030,51	0,79%	8 988,96	9 058,65	8 934,13	8 959,39	32 947 468	28.11.2025
WIG-CHEMIA	7 861,35	0,74%	7 800,39	7 867,87	7 783,13	7 803,61	2 101 833	28.11.2025
WIG-ENERG	4 328,45	0,66%	4 294,60	4 366,79	4 274,35	4 299,88	45 470 377	28.11.2025
WIG-INFO	9 188,35	0,04%	9 129,67	9 213,30	9 123,49	9 184,93	40 332 940	28.11.2025
WIG-MEDIA	6 380,02	1,89%	6 272,07	6 424,14	6 241,78	6 261,89	5 628 380	28.11.2025
WIG-NRCHOM	5 500,85	0,45%	5 500,84	5 512,34	5 484,95	5 476,44	17 209 178	28.11.2025
WIG-PALIWA	11 022,48	0,74%	10 919,76	11 027,86	10 783,66	10 941,74	171 996 675	28.11.2025
WIG-Poland	116 712,68	0,35%	116 494,46	116 712,68	116 346,92	116 308,89	1 618 345 040	28.11.2025
WIG-SPOZYW	3 010,05	-1,40%	3 051,84	3 063,55	3 002,10	3 052,80	2 523 204	28.11.2025
WIG20lev	605,75	0,60%	598,92	608,53	593,03	602,13	1 288 590 855	28.11.2025
WIG20short	2 873,25	-0,28%	2 889,61	2 903,68	2 866,60	2 881,41	1 288 590 855	28.11.2025
GPWB-B1Y3Y	1 298,36	0,14%	1 297,12	1 298,36	1 297,12	1 296,60	-	28.11.2025
GPWB-B1Y4Y	1 304,42	0,19%	1 302,42	1 304,42	1 302,42	1 301,93	-	28.11.2025
GPWB-B1Y5Y	1 311,14	0,24%	1 308,43	1 311,14	1 308,43	1 307,97	-	28.11.2025
GPWB-B3Y5Y	1 325,17	0,30%	1 321,56	1 325,17	1 321,56	1 321,15	-	28.11.2025
GPWB-B5Y	1 330,80	0,52%	1 324,20	1 330,80	1 324,20	1 323,86	-	28.11.2025
GPWB-BWZ	1 300,81	0,03%	1 300,57	1 300,81	1 300,57	1 300,48	-	28.11.2025
INNOVATOR	1 620,42	0,67%	1 615,13	1 620,42	1 615,13	1 609,68	277 181 651	28.11.2025
mWIG40TR	12 544,05	0,35%	12 480,99	12 549,73	12 462,55	12 500,75	258 759 894	28.11.2025
mWIG40TRlv	19 506,23	0,68%	19 310,77	19 523,84	19 253,61	19 374,22	258 759 894	28.11.2025
mWIG40TRsh	2 356,90	-0,32%	2 368,83	2 372,32	2 355,83	2 364,56	258 759 894	28.11.2025
sWIG80dvp	902,14	0,00%	902,14	902,14	902,14	902,14	80 121 888	28.11.2025
sWIG80TR	45 735,70	0,53%	45 710,73	45 741,15	45 545,31	45 493,40	80 121 888	28.11.2025
WIG140	2 171,83	0,34%	2 156,86	2 174,31	2 152,11	2 164,54	1 627 472 638	28.11.2025
WIG20dvp	138,49	0,00%	138,49	138,49	138,49	138,49	1 288 590 855	28.11.2025
WIG20TR	6 636,16	0,31%	6 597,70	6 651,42	6 566,27	6 615,85	1 288 590 855	28.11.2025
WIG20TRlev	5 902,51	0,60%	5 834,29	5 929,57	5 778,55	5 867,15	1 288 590 855	28.11.2025
WIG20TRsht	2 606,80	-0,28%	2 622,00	2 634,42	2 600,77	2 614,23	1 288 590 855	28.11.2025
WIG30TR	8 343,93	0,35%	8 279,18	8 357,58	8 257,46	8 314,44	1 384 750 721	28.11.2025
WIG-CEE	2 491,10	-0,51%	2 494,85	2 494,85	2 491,10	2 503,80	2 210 369	28.11.2025
WIGdiv	2 471,64	0,37%	2 457,67	2 471,64	2 452,67	2 462,51	267 521 905	28.11.2025
WIGdivplus	2 304,38	0,17%	2 291,84	2 306,95	2 286,20	2 300,39	581 018 527	28.11.2025
WIG.GAMES	18 904,96	2,07%	18 469,56	18 904,96	18 369,01	18 521,43	82 645 612	28.11.2025
WIG-GORNIC	6 782,43	2,95%	6 591,34	6 805,00	6 567,23	6 587,99	199 218 493	28.11.2025
WIG-GRY	22 006,64	2,59%	21 511,27	22 015,81	21 319,09	21 452,08	85 504 442	28.11.2025
WIGind	18 196,55	0,42%	18 182,90	18 220,58	18 106,82	18 120,29	44 293 657	28.11.2025
WIG-LEKI	3 025,70	0,89%	3 009,94	3 028,32	2 980,64	2 998,87	845 532	28.11.2025
WIGmed	19 897,85	0,79%	19 830,63	19 908,29	19 724,47	19 741,33	22 607 689	28.11.2025
WIG-MOTO	8 041,33	1,11%	8 026,56	8 044,71	7 943,52	7 952,71	1 789 288	28.11.2025
WIG.MS-BAS	21 387,07	1,94%	21 034,50	21 424,34	20 877,84	20 980,79	239 404 488	28.11.2025
WIG.MS-ECM	8 032,93	0,31%	8 008,33	8 093,00	7 948,56	8 008,24	290 714 356	28.11.2025
WIG.MS-FIN	20 600,17	-0,50%	20 577,11	20 717,74	20 436,55	20 704,45	296 728 064	28.11.2025
WIG-ODZIEZ	11 258,12	0,07%	11 291,47	11 388,28	10 857,41	11 249,97	150 574 119	28.11.2025
WIGtechTR	17 862,47	0,96%	17 709,67	17 862,47	17 645,24	17 692,71	160 278 447	28.11.2025
WIG-Ukrain	583,15	-3,39%	589,95	589,95	583,15	603,61	2 101 267	28.11.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,1200	0,00%	3,1400	3,1400	3,0100	7 377	22 809	28.11.2025	Reklama
08OCTAVA (08N)	0,6550	-	-	-	-	-	-	28.11.2025
11BIT (11B)	168,1000	1,02%	168,0000	168,6000	166,0000	7 662	1 282 854	28.11.2025
3RGAMES (3RG)	0,7560	0,53%	0,7520	0,7620	0,7400	37 522	28 229	28.11.2025
4MASS (4MS)	4,1200	0,00%	4,0800	4,1900	4,0500	35 965	148 109	28.11.2025
ABPL (ABE)	95,9000	-0,10%	95,5000	96,5000	94,2000	3 089	294 153	28.11.2025
ACAUTOGAZ (ACG)	23,5000	0,00%	23,5000	23,6000	23,2000	1 313	30 659	28.11.2025
ACTION (ACT)	29,9500	0,50%	29,8000	30,0000	29,0500	2 392	71 280	28.11.2025
ADIUVO (ADV)	0,6820	2,10%	0,6680	0,6860	0,6460	6 765	4 544	28.11.2025
AGORA (AGO)	9,2000	1,77%	9,0200	9,2200	9,0000	24 182	220 203	28.11.2025
AGROTON (AGT)	5,8600	-2,33%	5,9600	5,9800	5,7200	7 363	42 834	28.11.2025
AIGAMES (ALG)	0,9600	3,00%	0,9280	0,9600	0,9200	21 324	19 698	28.11.2025
AILLERON (ALL)	14,8800	0,13%	14,8600	14,8800	14,7200	4 594	67 977	28.11.2025
AIRWAY (AWM)	0,3170	-2,01%	0,3235	0,3235	0,3100	281 932	88 465	28.11.2025
ALIOR (ALR)	103,4500	-0,48%	103,9000	104,6000	102,7500	164 214	17 012 785	28.11.2025
ALLEGRO (ALE)	32,0550	0,90%	31,7700	32,4600	31,4100	1 969 238	63 293 645	28.11.2025
ALTA (AAT)	1,6400	5,13%	1,5650	1,6400	1,5650	24 387	38 859	28.11.2025
ALTUSTFI (ALI)	2,7600	-0,72%	2,7200	2,8000	2,6800	18 842	51 787	28.11.2025
AMBRA (AMB)	17,7000	0,00%	17,6200	17,7000	17,5000	6 999	123 244	28.11.2025
AMICA (AMC)	58,7000	0,51%	58,6000	59,4000	58,6000	14 081	830 501	28.11.2025
AMPLI (APL)	1,0000	-	-	-	-	-	-	28.11.2025
AMREST (EAT)	14,2400	0,71%	14,2000	14,3600	14,1400	82 249	1 171 077	28.11.2025
ANSWEAR (ANR)	26,4000	-0,38%	26,5000	26,5500	26,3500	11 153	295 526	28.11.2025
APATOR (APT)	22,8500	0,00%	22,8000	22,9000	22,5000	4 734	107 607	28.11.2025
APLISENS (APN)	17,9500	-0,28%	17,7500	18,0000	17,7000	229	4 056	28.11.2025
APSENERGY (APE)	2,7400	-0,36%	2,7400	2,7400	2,7400	73	200	28.11.2025
ARCHICOM (ARH)	46,0000	2,22%	45,2000	46,0000	45,2000	1 253	57 124	28.11.2025
ARCTIC (ATC)	8,3400	0,48%	8,3500	8,3900	8,2000	22 099	184 241	28.11.2025
ARLEN (ARL)	36,0000	-2,68%	37,0000	37,0000	35,0050	61 560	2 217 825	28.11.2025
ARTIFEX (ART)	13,0000	0,00%	13,0600	13,1400	13,0000	1 160	15 125	28.11.2025
ASBIS (ASB)	29,9000	0,34%	29,8200	29,9000	29,5200	37 078	1 101 549	28.11.2025
ASMGROUP (ASM)	0,4600	-4,96%	0,4900	0,5150	0,4540	974 025	468 085	28.11.2025
ASSECOBS (ABS)	82,6000	-0,96%	83,0000	83,0000	81,4000	2 943	242 861	28.11.2025
ASSECOPOL (ACP)	194,6000	-0,15%	195,0000	196,5000	192,4000	101 257	19 688 558	28.11.2025
ASSECOSEE (ASE)	67,0000	0,75%	67,5000	67,5000	66,3000	3 401	227 972	28.11.2025
ASTARTA (AST)	47,0000	0,53%	46,9000	47,8000	46,1000	35 052	1 645 427	28.11.2025
ATAL (1AT)	56,6000	1,98%	55,5000	56,8000	55,5000	1 541	86 495	28.11.2025
ATENDE (ATD)	3,0200	0,33%	3,0100	3,0200	2,9700	11 295	33 692	28.11.2025
ATLANTAPL (ATP)	17,0000	1,80%	16,7000	17,0000	16,7000	337	5 718	28.11.2025
ATLANTIS (ATS)	1,9000	1,06%	1,8800	1,9000	1,8700	6 937	13 040	28.11.2025
ATMGRUPA (ATG)	3,9600	0,00%	4,0300	4,0500	3,9400	138 919	556 713	28.11.2025
ATREM (ATR)	49,2000	0,41%	48,5000	49,8000	48,5000	3 174	156 363	28.11.2025
AUTOPARTN (APR)	16,7400	0,12%	16,7400	16,8800	16,5800	55 586	931 274	28.11.2025
BBIDEV (BBD)	5,3500	0,94%	5,3500	5,3500	5,3000	1 354	7 242	28.11.2025
BENEFIT (BFT)	3 540,0000	0,85%	3 510,0000	3 565,0000	3 510,0000	5 709	20 212 455	28.11.2025
BEST (BST)	26,2000	0,00%	26,6000	27,0000	26,2000	2 695	71 973	28.11.2025
BETACOM (BCM)	4,7400	1,72%	4,6600	4,7400	4,6600	20	94	28.11.2025
BIGCHEESE (BCS)	13,3800	4,04%	12,8400	13,4400	12,7400	23 420	308 054	28.11.2025
BIOCELTIX (BCX)	89,8000	-0,11%	89,5000	90,3000	89,0000	3 831	342 558	28.11.2025
BIOMAXIMA (BMX)	12,5000	-0,79%	12,4500	12,7500	12,4500	5 857	73 532	28.11.2025
BIOMEDLUB (BML)	4,0350	0,00%	4,0400	4,0700	3,9950	30 536	123 105	28.11.2025
BIOPLANET (BIP)	23,6000	-0,42%	23,9000	24,0000	23,6000	419	10 041	28.11.2025
BIOTON (BIO)	3,9600	0,76%	3,9500	3,9600	3,9100	14 778	58 172	28.11.2025
BLOOBER (BLO)	24,9500	0,20%	25,4000	25,8500	24,1000	53 725	1 335 784	28.11.2025
BNPPPL (BNP)	115,5000	-0,43%	115,0000	116,0000	114,5000	2 019	232 816	28.11.2025
BOGDANKA (LWB)	20,3500	0,25%	20,1000	20,3500	20,0000	18 551	375 385	28.11.2025
BOOMBIT (BBT)	6,5000	0,31%	6,4800	6,5200	6,3400	2 015	13 079	28.11.2025
BORYSZEW (BRS)	5,8000	0,00%	5,8000	5,8000	5,7400	35 298	203 902	28.11.2025
BOS	10,2800	-1,15%	10,4000	10,5000	10,0400	43 291	443 702	28.11.2025
BOWIM (BOW)	4,6700	-0,85%	4,6700	4,6700	4,6600	2 370	11 052	28.11.2025
BRAND24 (B24)	59,4000	-0,67%	59,8000	59,8000	59,4000	32	1 903	28.11.2025
BRASTER (BRA)	#0,0495	-91,47%	-	-	-	-	-	28.11.2025
BUDIMEX (BDX)	625,0000	0,94%	620,6000	629,0000	615,2000	29 287	18 226 659	28.11.2025
BUMECH (BMC)	17,0200	-13,60%	19,4400	20,7000	16,9600	760 315	14 095 620	28.11.2025
CAPITAL (CPA)	0,8800	10,00%	0,8800	0,8800	0,8800	74 857	65 874	28.11.2025
CAPITEA (CAP)	0,3710	-2,37%	0,3770	0,3780	0,3630	182 224	67 176	28.11.2025
CAPTORTX (CTX)	65,8000	2,17%	64,8000	66,4000	63,8000	17 242	1 127 891	28.11.2025
CASPAR (CSR)	4,0000	0,00%	4,0000	4,0000	4,0000	2	8	28.11.2025
CAVATINA (CAV)	14,5000	2,84%	14,0000	14,5000	14,0000	772	10 988	28.11.2025
CCC	135,1000	3,80%	131,0000	135,7500	130,5000	320 411	42 802 793	28.11.2025
Reklama
CCENERGY (CCE)	0,2600	0,00%	0,2600	0,2600	0,2600	611	159	28.11.2025	Reklama
CDPROJEKT (CDR)	256,4000	2,85%	249,4000	256,8000	247,8000	305 766	77 739 645	28.11.2025
CDRL (CDL)	9,7500	0,00%	10,0000	10,0000	9,7500	18	179	28.11.2025
CELTIC (CPD)	2,5800	-3,37%	2,6700	2,6700	2,5000	18 819	47 983	28.11.2025
CEZ	224,0000	-	-	-	-	-	-	28.11.2025
CFI	0,1640	2,50%	0,1640	0,1640	0,1640	9 838	1 613	28.11.2025
CIGAMES (CIG)	2,9300	-0,68%	2,9600	2,9950	2,8800	256 021	751 783	28.11.2025
CITYSERV (CTS)	5,9500	0,00%	5,9500	5,9500	5,9500	150	893	28.11.2025
CLNPHARMA (CLN)	21,7000	1,88%	21,1000	21,7500	21,0000	17 533	375 259	28.11.2025
CLOUD (CLD)	57,0000	3,26%	55,2000	57,0000	55,2000	105	5 895	28.11.2025
COALENERG (CLE)	2,8700	0,35%	2,8700	2,8700	2,8000	138 895	393 484	28.11.2025
COGNOR (COG)	5,4000	0,93%	5,3800	5,4000	5,3200	238 819	1 284 091	28.11.2025
COLUMBUS (CLC)	5,5000	-3,17%	5,3200	5,5800	5,3000	123 723	673 164	28.11.2025
COMP (CMP)	57,0000	1,06%	56,8000	58,0000	55,4000	95 853	5 460 411	28.11.2025
COMPERIA (CPL)	7,9000	0,00%	7,9000	7,9000	7,9000	2	16	28.11.2025
COMPREMUM (CPR)	0,9380	-4,29%	0,9800	0,9980	0,9300	244 042	232 665	28.11.2025
CORMAY (CRM)	0,4000	1,52%	0,3900	0,4000	0,3810	25 209	9 920	28.11.2025
CPIEUROPE (CPI)	67,1500	0,37%	60,2500	67,1500	60,2500	60	3 822	28.11.2025
CREEPYJAR (CRJ)	439,0000	1,15%	436,0000	441,0000	420,0000	1 026	445 701	28.11.2025
CREOTECH (CRI)	379,0000	-2,94%	393,5000	393,5000	375,5000	9 206	3 534 083	28.11.2025
CYBERFLKS (CBF)	184,4000	1,88%	180,6000	185,0000	179,2000	7 841	1 425 538	28.11.2025
CYFRPLSAT (CPS)	11,4200	2,10%	11,1900	11,4950	11,1000	1 505 174	17 025 938	28.11.2025
CZTOREBKA (CZT)	0,4600	-	-	-	-	-	-	28.11.2025
DADELO (DAD)	59,0000	-0,34%	59,8000	60,0000	57,6000	1 962	115 605	28.11.2025
DATAWALK (DAT)	79,5000	-2,89%	82,5000	83,0000	77,6000	10 863	862 386	28.11.2025
DBENERGY (DBE)	11,8000	1,72%	11,7000	12,0000	11,5000	92	1 078	28.11.2025
DEBICA (DBC)	82,4000	0,24%	82,2000	82,4000	81,8000	1 079	88 642	28.11.2025
DECORA (DCR)	69,8000	-0,29%	70,0000	70,0000	69,0000	656	45 634	28.11.2025
DEKPOL (DEK)	77,6000	-3,00%	79,0000	80,0000	76,4000	16 394	1 278 463	28.11.2025
DELKO (DEL)	6,8800	1,18%	6,8000	6,8800	6,8000	10 375	71 021	28.11.2025
DEVELIA (DVL)	7,8000	0,26%	7,8000	7,8200	7,7200	237 286	1 848 760	28.11.2025
DGA	29,4000	1,38%	29,0000	29,4000	29,0000	85	2 465	28.11.2025
DIAG (DIA)	170,5500	-2,18%	175,2000	175,9000	170,3000	40 830	7 005 161	28.11.2025
DIGITANET (DIG)	132,2000	5,59%	125,2000	132,2000	125,0000	7 796	1 010 888	28.11.2025
DIGITREE (DTR)	10,8000	0,00%	10,8000	10,8000	10,8000	89	961	28.11.2025
DINOPL (DNP)	40,8300	-0,49%	41,1200	41,2800	40,6000	3 870 285	158 218 541	28.11.2025
DMGROUP (DMG)	3,0300	-0,33%	3,0300	3,0400	2,9500	2 084	6 270	28.11.2025
DOMDEV (DOM)	271,0000	-0,91%	273,5000	273,5000	271,0000	3 398	924 858	28.11.2025
DRAGOENT (DGE)	22,5000	-1,32%	22,4000	22,9000	22,0000	471	10 478	28.11.2025
ECBSA (ECB)	25,8000	-0,19%	25,8000	25,8500	25,8000	349	9 012	28.11.2025
ECHO (ECH)	5,8000	1,75%	5,8000	5,8400	5,7400	146 466	849 413	28.11.2025
EDINVEST (EDI)	6,8000	1,49%	6,7000	7,0000	6,7000	3 682	25 261	28.11.2025
EFEKT (EFK)	5,4500	-0,91%	5,4500	5,4500	5,4500	72	392	28.11.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	28.11.2025
ELEKTROTI (ELT)	42,6000	4,16%	40,7000	42,9000	40,2000	60 737	2 529 597	28.11.2025
ELKOP (EKP)	1,9450	-0,77%	1,9600	1,9600	1,8050	40 295	76 883	28.11.2025
ENAP (ENP)	2,8400	-	-	-	-	-	-	28.11.2025
ENEA (ENA)	20,1200	0,30%	20,0000	20,2800	19,8600	203 346	4 072 443	28.11.2025
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	28.11.2025
ENERGA (ENG)	19,2000	1,91%	18,8000	19,2600	18,8000	450 540	8 539 897	28.11.2025
ENERGOINS (ENI)	2,6200	0,77%	2,6400	2,6900	2,5500	34 153	89 090	28.11.2025
ENTER (ENT)	54,0000	5,26%	53,4000	54,4000	52,0000	152 650	8 102 305	28.11.2025
EQUNICO (EQU)	0,9000	-0,22%	0,8900	0,9100	0,8600	11 177	9 975	28.11.2025
ERBUD (ERB)	28,2500	0,00%	28,3500	28,4000	27,8000	3 874	108 951	28.11.2025
ERG	41,0000	3,02%	39,0000	42,0000	39,0000	360	14 344	28.11.2025
ESOTIQ (EAH)	36,8000	1,10%	36,5000	36,8000	36,4000	2 424	88 798	28.11.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	28.11.2025
EUCO (EUC)	1,6600	0,00%	1,6600	1,6900	1,6100	60 430	98 801	28.11.2025
EUROCASH (EUR)	7,3500	0,00%	7,3800	7,3800	7,2650	109 823	804 069	28.11.2025
EUROHOLD (EHG)	3,0800	6,94%	3,0800	3,0800	3,0800	5	15	28.11.2025
EUROTEL (ETL)	27,5000	2,61%	27,0000	27,5000	26,6000	4 673	126 420	28.11.2025
FABRITY (FAB)	25,2000	-1,56%	25,3000	25,9000	25,2000	2 032	51 594	28.11.2025
FASING (FSG)	12,2000	0,83%	12,2000	12,2000	12,2000	579	7 064	28.11.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	28.11.2025
FEERUM (FEE)	12,7000	-3,05%	12,7000	12,7000	12,3000	404	4 971	28.11.2025
FERRO (FRO)	28,0000	-1,41%	28,5000	28,6000	27,7000	36 413	1 022 368	28.11.2025
FMG	86,2000	1,41%	86,4000	86,4000	81,2000	138	11 722	28.11.2025
FON	0,2490	-0,40%	0,2500	0,2590	0,2490	89 580	22 445	28.11.2025
FOODHUB (FHB)	2,6000	-2,62%	2,6000	2,6000	2,6000	58	151	28.11.2025
FORTE SA (FTE)	23,9000	0,00%	23,8000	23,9000	23,6000	457	10 852	28.11.2025
Reklama
GAMEOPS (GOP)	12,5400	-3,54%	12,5800	12,8000	12,2000	4 670	57 575	28.11.2025	Reklama
GAMFACTOR (GIF)	6,7000	-7,46%	7,0000	7,0000	6,3400	36 752	244 647	28.11.2025
GENOMTEC (GMT)	4,6000	0,00%	4,6000	4,6000	4,4750	11 477	51 751	28.11.2025
GETIN (GTN)	0,5450	0,37%	0,5430	0,5460	0,5400	115 994	63 044	28.11.2025
GOBARTO (GOB)	21,7000	-0,46%	21,8000	21,8000	21,7000	56	1 216	28.11.2025
GPW	63,9500	0,79%	63,4000	64,1500	63,0000	34 703	2 209 202	28.11.2025
GREENX (GRX)	2,0600	5,97%	1,9700	2,0680	1,9700	1 213 177	2 479 365	28.11.2025
GRENEVIA (GEA)	3,1500	0,00%	3,1400	3,1500	3,1000	122 792	384 253	28.11.2025
GRODNO (GRN)	9,8200	-1,41%	10,0000	10,1000	9,8200	2 860	28 178	28.11.2025
GRUPAAZOTY (ATT)	18,8500	1,18%	18,7000	18,8500	18,5300	81 410	1 526 754	28.11.2025
GRUPRACUJ (GPP)	53,6000	-0,74%	54,0000	54,4000	53,4000	11 894	642 782	28.11.2025
GTC	3,4100	-2,01%	3,4500	3,4600	3,4000	1 998	6 858	28.11.2025
HANDLOWY (BHW)	103,6000	1,17%	102,2000	103,6000	101,4000	40 335	4 145 530	28.11.2025
HARPER (HRP)	5,5400	-2,81%	5,7000	5,7000	5,5000	5 387	29 866	28.11.2025
HELIO (HEL)	30,0000	3,45%	29,0000	30,0000	28,8000	4 249	125 950	28.11.2025
HERKULES (HRS)	1,3250	2,71%	1,3000	1,3250	1,3000	30 329	39 844	28.11.2025
HUUUGE-S144 (HUGE)	25,7500	3,00%	24,6000	25,8500	24,2000	91 863	2 335 676	28.11.2025
HYDROTOR (HDR)	15,0000	-0,99%	15,1500	15,1500	14,5000	385	5 661	28.11.2025
IALBGR (IAG)	0,3070	-	-	-	-	-	-	28.11.2025
IBSM (IBS)	59,2000	0,34%	59,2000	59,2000	59,2000	1	59	28.11.2025
IDMPL (IDM)	0,5000	0,00%	0,5000	0,5400	0,5000	530	277	28.11.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	28.11.2025
IFIRMA (IFI)	28,8000	-0,69%	29,4000	29,4500	27,3500	3 049	86 570	28.11.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	28.11.2025
IMCOMPANY (IMC)	29,4000	-7,26%	31,7000	31,7000	29,4000	3 090	93 004	28.11.2025
IMMOBILE (GKI)	3,2500	2,85%	3,2000	3,2500	3,0500	29 440	94 113	28.11.2025
IMPERIO (IMP)	1,4400	2,86%	1,4200	1,4400	1,4200	45	65	28.11.2025
IMS	3,0000	0,00%	3,0000	3,0000	2,9600	15 332	45 946	28.11.2025
INC	1,5500	-1,90%	1,5800	1,5800	1,5050	21 867	33 434	28.11.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	28.11.2025
INGBSK (ING)	347,0000	-1,28%	351,0000	351,0000	344,0000	261 137	91 118 476	28.11.2025
INPRO (INP)	8,1500	0,00%	8,1500	8,1500	8,1500	2	16	28.11.2025
INSTALKRK (INK)	36,7000	-1,87%	37,4000	37,4000	36,5000	1 432	52 871	28.11.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	28.11.2025
INTERBUD (ITB)	2,1200	-0,93%	2,1400	2,1400	2,1200	1 507	3 205	28.11.2025
INTERCARS (CAR)	562,0000	1,44%	561,0000	562,0000	554,0000	1 276	712 174	28.11.2025
INTERSPPL (IPO)	0,4980	-0,20%	0,4990	0,4990	0,4640	2 923	1 434	28.11.2025
INTROL (INL)	6,9600	-0,29%	6,9800	6,9800	6,8400	1 009	7 014	28.11.2025
IPOPEMA (IPE)	3,1800	1,60%	3,1300	3,1900	3,1200	9 128	28 870	28.11.2025
IZOBLOK (IZB)	24,8000	-4,62%	26,0000	26,0000	24,8000	546	13 601	28.11.2025
IZOLACJA (IZO)	3,8900	1,30%	3,8400	3,9200	3,7700	1 492	5 748	28.11.2025
IZOSTAL (IZS)	3,3700	-1,17%	3,4100	3,4200	3,3400	9 242	31 281	28.11.2025
JRH	5,7600	0,00%	5,7600	5,8000	5,7200	870	4 989	28.11.2025
JSW	23,8400	0,25%	23,6500	23,9100	23,5100	192 622	4 563 286	28.11.2025
JWWINVEST (JWW)	3,1600	0,00%	3,1800	3,1800	3,1600	30	95	28.11.2025
KCI	0,9580	-0,21%	0,9580	0,9580	0,9400	15 674	14 873	28.11.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	28.11.2025
KERNEL (KER)	21,1000	-3,21%	21,5000	21,5500	20,2000	21 990	463 950	28.11.2025
KETY (KTY)	962,0000	0,16%	962,0000	964,0000	954,5000	13 044	12 538 260	28.11.2025
KGHM (KGH)	211,7000	3,07%	206,0000	212,5000	204,7000	913 628	191 406 972	28.11.2025
KGL	12,0000	5,26%	11,8000	12,0000	11,5000	580	6 840	28.11.2025
KINOPOL (KPL)	19,0000	-1,81%	19,1500	19,2500	18,7500	4 971	94 166	28.11.2025
KOGENERA (KGN)	64,1000	0,16%	64,0000	64,1000	63,0000	8 105	514 514	28.11.2025
KOMPAP (KMP)	23,8000	0,00%	23,8000	24,0000	23,8000	350	8 340	28.11.2025
KOMPUTRON (KOM)	7,0000	-0,28%	7,0000	7,0000	6,7000	3 195	22 315	28.11.2025
KPPD (KPD)	23,0000	-	-	-	-	-	-	28.11.2025
KRAKCHEM (KCH)	0,6680	-1,76%	0,6560	0,6680	0,6480	630	417	28.11.2025
KRKA (KRK)	870,0000	0,46%	878,0000	878,0000	862,0000	27	23 422	28.11.2025
KRUK (KRU)	476,9000	1,34%	472,5000	478,3000	466,5000	21 350	10 135 022	28.11.2025
KRVITAMIN (KVT)	10,0000	1,01%	9,9000	10,0000	9,9000	31	307	28.11.2025
KSGAGRO (KSG)	4,1400	0,00%	4,1200	4,1400	3,8000	17 734	71 373	28.11.2025
LARQ (LRQ)	1,9450	-2,51%	1,9900	1,9900	1,9450	1 062	2 066	28.11.2025
LENA (LEN)	2,6900	1,13%	2,6900	2,7000	2,6500	4 296	11 490	28.11.2025
LENTEX (LTX)	7,2200	-1,10%	7,2200	7,2200	7,1000	2 817	20 078	28.11.2025
LESS (LES)	0,2360	-1,67%	0,2390	0,2450	0,2360	12 351	2 917	28.11.2025
LIBET (LBT)	1,4700	-2,97%	1,5150	1,5150	1,4700	7 050	10 366	28.11.2025
LOKUM (LKD)	22,6000	0,00%	22,6000	22,6000	22,0000	48	1 063	28.11.2025
LPP	17 010,0000	-1,13%	17 250,0000	17 310,0000	16 220,0000	6 103	102 457 480	28.11.2025
LSISOFT (LSI)	27,6000	0,00%	27,6000	27,6000	27,6000	1 375	37 950	28.11.2025
LUBAWA (LBW)	9,4000	2,29%	9,3500	9,4550	9,2100	224 727	2 093 930	28.11.2025
Reklama
MABION (MAB)	7,4000	-1,20%	7,4900	7,5700	7,3500	34 317	255 257	28.11.2025	Reklama
MAKARONPL (MAK)	22,3500	0,68%	21,9500	22,4000	21,6000	2 103	46 595	28.11.2025
MANGATA (MGT)	63,6000	0,95%	62,8000	69,2000	62,8000	1 018	67 755	28.11.2025
MANYDEV (MAN)	0,6160	-	-	-	-	-	-	28.11.2025
MARVIPOL (MVP)	8,5200	2,65%	8,3600	8,5400	8,3600	62 939	534 317	28.11.2025
MAXCOM (MXC)	5,1200	0,00%	5,1200	5,1200	5,1200	12	61	28.11.2025
MBANK (MBK)	1 026,0000	-0,77%	1 024,5000	1 037,5000	1 016,0000	21 486	22 053 680	28.11.2025
MBWS (MBW)	12,5000	0,00%	12,5000	12,5000	12,5000	2	25	28.11.2025
MCI	28,6000	-0,35%	28,7000	29,2000	28,6000	6 120	176 185	28.11.2025
MDIENERGIA (MDI)	0,9300	-6,06%	0,9900	0,9900	0,9020	1 533	1 479	28.11.2025
MEDICALG (MDG)	32,0500	0,47%	32,0000	33,0000	31,6000	41 373	1 323 512	28.11.2025
MEDINICE (ICE)	11,1400	2,20%	10,9000	11,1400	10,8800	6 041	65 988	28.11.2025
MEGARON (MEG)	6,2500	-	-	-	-	-	-	28.11.2025
MENNICA (MNC)	35,2000	0,57%	35,1000	35,9000	34,6000	3 555	126 114	28.11.2025
MERCATOR (MRC)	38,8000	-0,26%	38,9500	39,0000	38,4000	8 461	328 030	28.11.2025
MERCOR (MCR)	21,6000	-0,46%	21,7000	21,7000	21,3000	3 676	79 034	28.11.2025
MEXPOLSKA (MEX)	3,6000	0,56%	3,5800	3,6000	3,4600	23 127	82 863	28.11.2025
MFO	34,1000	0,00%	34,1000	34,2000	33,6000	561	19 134	28.11.2025
MILKILAND (MLK)	1,8900	-5,50%	1,9800	1,9800	1,8900	129 078	248 628	28.11.2025
MILLENNIUM (MIL)	15,6200	-0,89%	15,6000	15,7000	15,4800	424 330	6 616 549	28.11.2025
MIRACULUM (MIR)	0,7420	0,00%	0,7200	0,7440	0,7180	6 221	4 569	28.11.2025
MIRBUD (MRB)	15,2400	1,33%	15,0300	15,2700	15,0000	297 885	4 511 799	28.11.2025
MLPGROUP (MLG)	79,4000	1,02%	79,6000	79,6000	78,4000	514	40 647	28.11.2025
MLSYSTEM (MLS)	15,1000	-0,26%	15,3600	15,3600	14,9600	10 074	151 528	28.11.2025
MOBRUK (MBR)	313,0000	2,12%	306,5000	314,0000	302,5000	10 318	3 183 955	28.11.2025
MOJ	1,4000	-	-	-	-	-	-	28.11.2025
MOL	32,3000	-0,92%	34,3400	34,3400	32,3000	394	12 864	28.11.2025
MOLECURE (MOC)	7,0300	9,33%	6,4000	7,0500	6,3600	70 627	481 789	28.11.2025
MONNARI (MON)	5,0600	0,00%	5,0800	5,0800	5,0400	2 377	12 039	28.11.2025
MOSTALPLC (MSP)	15,2000	2,36%	15,2000	15,2000	15,1500	8	122	28.11.2025
MOSTALWAR (MSW)	6,8600	0,59%	6,8800	6,8800	6,7800	1 686	11 520	28.11.2025
MOSTALZAB (MSZ)	6,6300	0,30%	6,6100	6,6400	6,4700	20 286	133 213	28.11.2025
MOVIEGAME (MOV)	10,1800	0,20%	10,1000	10,1800	10,0000	1 169	11 769	28.11.2025
MURAPOL (MUR)	40,1500	3,88%	39,6000	40,7500	39,5500	311 706	12 508 115	28.11.2025
MUZA (MZA)	9,9000	-	-	-	-	-	-	28.11.2025
MWTRADE (MWT)	3,1800	-1,24%	3,2200	3,2200	3,0000	14 925	45 027	28.11.2025
NANOGROUP (NNG)	2,9100	1,39%	2,8700	3,0700	2,8700	107 571	316 626	28.11.2025
NEUCA (NEU)	835,0000	0,60%	830,0000	835,0000	820,0000	3 746	3 105 038	28.11.2025
NEWAG (NWG)	100,4000	0,50%	100,6000	101,0000	100,0000	7 324	735 401	28.11.2025
NEXITY (NXG)	2,2200	0,91%	2,2000	2,2200	2,2000	2 954	6 499	28.11.2025
NOCTILUCA (NCL)	93,2000	3,79%	90,0000	93,4000	90,0000	2 752	255 678	28.11.2025
NOVATURAS (NTU)	6,0000	-	-	-	-	-	-	28.11.2025
NOVAVISGR (NVG)	1,1500	0,00%	1,1420	1,1500	1,1400	27 568	31 513	28.11.2025
NOVITA (NVT)	107,0000	1,42%	105,5000	107,5000	105,5000	317	33 809	28.11.2025
NTCAPITAL (NTC)	0,5360	3,08%	0,5200	0,5380	0,5200	33 024	17 479	28.11.2025
NTTSYSTEM (NTT)	8,9400	-1,54%	9,1600	9,3000	8,9000	3 503	32 113	28.11.2025
ODLEWNIE (ODL)	9,4400	-0,42%	9,4800	9,4800	9,2000	1 611	15 062	28.11.2025
ONDE (OND)	8,3600	-0,83%	8,4600	8,4600	8,3300	11 983	100 322	28.11.2025
ONESANO (ONO)	0,8860	1,84%	0,8700	0,8860	0,8660	504	439	28.11.2025
OPONEO.PL (OPN)	91,0000	0,00%	92,8000	92,8000	90,0000	5 185	470 603	28.11.2025
OPTEAM (OPM)	3,3600	5,00%	3,2400	3,3800	3,2000	11 102	36 090	28.11.2025
ORANGEPL (OPL)	9,6380	0,82%	9,6500	9,6800	9,5460	564 463	5 436 435	28.11.2025
ORCOGROUP (OPG)	4,3000	-	-	-	-	-	-	28.11.2025
ORZBIALY (OBL)	36,0000	-5,26%	36,0000	36,0000	36,0000	559	20 124	28.11.2025
OTLOG (OTS)	12,8000	-2,14%	12,9400	12,9400	12,5200	2 591	33 123	28.11.2025
OTMUCHOW (OTM)	4,7000	3,98%	4,4500	4,7000	4,4500	350	1 584	28.11.2025
PANOVA (NVA)	15,8500	0,00%	15,9000	15,9000	15,8500	916	14 519	28.11.2025
PASSUS (PAS)	87,6000	-2,45%	89,8000	90,2000	86,2000	2 320	202 955	28.11.2025
PATENTUS (PAT)	3,3100	1,85%	3,2500	3,3800	3,1500	20 798	67 077	28.11.2025
PBG	0,0180	-	-	-	-	-	-	28.11.2025
PBSFINANSE (PBF)	0,6450	-	-	-	-	-	-	28.11.2025
PCCEXOL (PCX)	2,4000	-1,64%	2,4500	2,4500	2,3800	31 980	76 874	28.11.2025
PCCROKITA (PCR)	66,5000	0,00%	66,5000	66,8000	66,4000	8 371	557 203	28.11.2025
PCFGROUP (PCF)	3,2950	-0,15%	3,3150	3,3150	3,2500	35 181	115 366	28.11.2025
PEKABEX (PBX)	12,9000	-0,77%	12,9500	13,0000	12,7000	4 222	54 459	28.11.2025
PEKAO (PEO)	199,9500	-0,47%	200,0000	202,0000	198,0500	439 241	87 928 416	28.11.2025
PEPCO (PCO)	26,7700	-2,62%	27,2400	27,5900	26,7000	553 043	14 949 084	28.11.2025
PEPEES (PPS)	0,9200	0,00%	0,9200	0,9200	0,9200	10 034	9 231	28.11.2025
PGE	9,8660	0,06%	9,9400	9,9400	9,7200	1 987 356	19 550 247	28.11.2025
PGFGROUP (PGV)	0,5600	14,29%	0,4900	0,5860	0,4800	317 989	174 158	28.11.2025
Reklama
PHARMENA (PHR)	3,2600	-0,61%	3,2600	3,2600	3,1400	122	396	28.11.2025	Reklama
PHN	9,9400	-0,60%	10,0500	10,0500	9,9400	7 119	71 075	28.11.2025
PHOTON (PEN)	1,9000	-1,04%	1,9100	1,9200	1,8900	31 273	59 512	28.11.2025
PKNORLEN (PKN)	94,0200	0,76%	93,1500	94,1000	91,8000	1 840 834	171 896 177	28.11.2025
PKOBP (PKO)	77,4000	-0,62%	77,5000	77,8600	76,6000	1 662 056	128 826 056	28.11.2025
PKPCARGO (PKP)	15,9300	0,89%	15,8100	15,9900	15,7100	34 303	545 581	28.11.2025
PLAYWAY (PLW)	270,5000	0,56%	271,0000	273,5000	266,5000	697	188 104	28.11.2025
PLAZACNTR (PLZ)	2,4500	0,62%	2,4450	2,4800	2,3450	919	2 231	28.11.2025
PMPG (PGM)	1,8250	0,00%	1,8250	1,8250	1,8250	7	13	28.11.2025
POLENERGIA (PEP)	58,0000	0,00%	57,6000	59,0000	57,4000	2 523	147 229	28.11.2025
POLICE (PCE)	8,1600	-0,49%	8,2200	8,2200	8,1600	247	2 023	28.11.2025
POLIMEXMS (PXM)	6,0900	0,83%	6,2000	6,2400	6,0600	464 511	2 855 667	28.11.2025
POLTREG (PTG)	26,8000	2,68%	26,5000	27,3000	26,0000	3 179	85 399	28.11.2025
POLWAX (PWX)	1,3000	-0,38%	1,3050	1,3100	1,2900	12 253	15 853	28.11.2025
PRAGMAINK (PRI)	3,1600	0,00%	3,1600	3,1600	3,1600	10	32	28.11.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	28.11.2025
PROCHEM (PRM)	23,1000	3,13%	23,1000	23,1000	22,4000	6	138	28.11.2025
PROJPRZEM (PJP)	14,8000	-0,34%	14,8000	14,8000	14,8000	108	1 598	28.11.2025
PROTEKTOR (PRT)	1,2450	3,75%	1,2150	1,2500	1,1950	29 883	36 320	28.11.2025
PTWP (PTW)	129,0000	-0,77%	130,0000	130,0000	126,0000	519	65 859	28.11.2025
PULAWY (ZAP)	50,0000	5,26%	47,0000	50,8000	46,7000	4 674	229 380	28.11.2025
PURE (PUR)	4,1000	-2,47%	4,2040	4,3460	4,1000	38 667	160 839	28.11.2025
PZU	62,8600	-0,51%	63,1000	63,1000	62,4400	857 351	53 894 534	28.11.2025
QNATECHNO (QNA)	26,2000	-1,87%	27,1000	27,1000	25,4000	1 466	38 441	28.11.2025
QUANTUM (QNT)	26,8000	3,88%	26,8000	26,8000	26,8000	2 127	57 004	28.11.2025
QUERCUS (QRS)	13,1500	3,14%	12,9000	13,2000	12,6500	14 405	185 543	28.11.2025
RAEN (RAE)	0,5950	2,41%	0,5800	0,5980	0,5660	43 031	25 152	28.11.2025
RAFAMET (RAF)	50,0000	-0,99%	50,0000	51,0000	50,0000	924	46 544	28.11.2025
RAINBOW (RBW)	132,5000	1,92%	130,0000	133,0000	129,7000	38 742	5 109 047	28.11.2025
RANKPROGR (RNK)	4,6150	0,87%	4,5950	4,6450	4,5200	7 109	32 549	28.11.2025
RAWLPLUG (RWL)	13,0000	-1,52%	13,3500	13,4000	13,0000	2 848	37 587	28.11.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	28.11.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	28.11.2025
REINHOLD (RHD)	0,0600	-	-	-	-	-	-	28.11.2025
REINO (RNC)	0,8200	0,00%	0,8200	0,8200	0,8200	2	2	28.11.2025
RELPOL (RLP)	5,0600	0,00%	5,0800	5,1200	5,0600	2 725	13 891	28.11.2025
REMAK (RMK)	11,8000	0,00%	11,8000	11,8000	11,8000	407	4 803	28.11.2025
RENDER (RND)	76,0000	-	-	-	-	-	-	28.11.2025
ROPCZYCE (RPC)	23,5000	-1,67%	23,9000	23,9000	23,5000	674	15 852	28.11.2025
RYVU (RVU)	28,1000	-1,40%	28,5000	28,9000	27,5000	34 106	962 039	28.11.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	28.11.2025
SANOK (SNK)	20,0000	0,50%	19,9000	20,1000	19,8000	5 786	115 181	28.11.2025
SANPL (SPL)	515,0000	-0,58%	515,0000	517,4000	508,4000	71 401	36 775 407	28.11.2025
SANTANDER (SAN)	39,1200	0,67%	39,0000	39,4050	39,0000	1 050	40 984	28.11.2025
SANWIL (SNW)	1,3450	-0,74%	1,3100	1,3450	1,3050	25 147	33 176	28.11.2025
SCPFL (SCP)	147,4000	0,55%	147,0000	149,0000	145,0000	4 128	605 779	28.11.2025
SECOGROUP (SWG)	29,0000	0,00%	29,0000	29,0000	28,2000	1 021	29 538	28.11.2025
SEKO (SEK)	8,3400	0,00%	8,3200	8,3800	8,3200	2 117	17 684	28.11.2025
SELENAFM (SEL)	40,0000	6,95%	39,9000	42,3000	39,0000	24 106	966 853	28.11.2025
SELVITA (SLV)	48,0000	3,67%	46,7000	48,0000	46,6000	56 029	2 675 349	28.11.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	28.11.2025
SFINKS (SFS)	0,4050	0,75%	0,3930	0,4080	0,3820	29 735	11 775	28.11.2025
SHOPER (SHO)	50,0000	-0,79%	50,4000	50,4000	49,4000	4 569	228 322	28.11.2025
SILVAIR-REGS (SVRS)	10,0000	-7,41%	9,7500	10,3000	9,7500	6 414	63 345	28.11.2025
SILVANO (SFG)	5,1600	6,39%	4,8500	5,1600	4,8500	536	2 631	28.11.2025
SIMFABRIC (SIM)	1,7600	-1,46%	1,7600	1,7800	1,7560	6 654	11 741	28.11.2025
SKARBIEC (SKH)	31,0000	2,31%	30,5000	31,0000	30,1000	3 039	93 544	28.11.2025
SKYLINE (SKL)	1,4100	-	-	-	-	-	-	28.11.2025
SNIEZKA (SKA)	82,2000	0,74%	81,8000	82,2000	81,8000	40	3 282	28.11.2025
SOHODEV (SHD)	0,4080	0,49%	0,4060	0,4080	0,4060	7 023	2 865	28.11.2025
SONEL (SON)	16,0000	-5,33%	16,1000	16,3500	14,9000	12 666	198 901	28.11.2025
SOPHARMA (SPH)	12,7500	-	-	-	-	-	-	28.11.2025
SPYROSOFT (SPR)	526,0000	-1,87%	540,0000	540,0000	526,0000	415	220 378	28.11.2025
STALEXP (STX)	3,0600	0,16%	3,0650	3,0800	3,0350	47 848	146 552	28.11.2025
STALPROD (STP)	240,0000	1,27%	237,0000	240,0000	236,0000	433	102 569	28.11.2025
STALPROFI (STF)	8,0400	0,50%	8,0400	8,0400	8,0200	2 481	19 942	28.11.2025
STAPORKOW (ZUK)	4,1800	0,48%	4,1200	4,1800	4,0600	326	1 329	28.11.2025
STARHEDGE (SHG)	0,2880	-	-	-	-	-	-	28.11.2025
SUNEX (SNX)	4,2600	-0,93%	4,2900	4,3000	4,2000	25 186	107 001	28.11.2025
SYGNITY (SGN)	93,0000	2,65%	91,0000	93,6000	90,6000	1 692	156 468	28.11.2025
Reklama
SYNEKTIK (SNT)	281,0000	2,03%	276,0000	281,0000	275,4000	9 394	2 620 818	28.11.2025	Reklama
TALEX (TLX)	19,2000	0,00%	19,2000	19,2000	19,2000	307	5 894	28.11.2025
TARCZYNSKI (TAR)	120,0000	-3,23%	124,5000	124,5000	120,0000	221	27 006	28.11.2025
TATRY (TMR)	88,0000	0,00%	88,0000	88,0000	88,0000	3	264	28.11.2025
TAURONPE (TPE)	9,4800	1,61%	9,3380	9,6200	9,3080	2 089 084	19 811 540	28.11.2025
TBULL (TBL)	3,9600	7,03%	3,9800	3,9800	3,9600	647	2 575	28.11.2025
TENDERHUT (THG)	6,4800	0,93%	6,4200	6,4800	6,4200	2 930	18 915	28.11.2025
TERMOREX (TRR)	0,6850	0,74%	0,6800	0,6850	0,6800	220	150	28.11.2025
TESGAS (TSG)	2,5500	-1,16%	2,5800	2,5800	2,5500	502	1 280	28.11.2025
TEXT (TXT)	42,0000	-1,64%	42,7000	42,8200	40,8200	250 367	10 375 004	28.11.2025
TORPOL (TOR)	58,8000	0,34%	58,7000	58,8000	57,5000	5 315	310 185	28.11.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	28.11.2025
TOYA (TOA)	9,4000	0,21%	9,3100	9,4600	9,3000	20 395	191 144	28.11.2025
TRAKCJA (TRK)	3,1500	0,64%	3,0900	3,2000	3,0900	73 995	231 166	28.11.2025
TRANSPOL (TRN)	3,8700	-2,52%	3,9500	3,9700	3,8200	4 473	17 432	28.11.2025
TRITON (TRI)	3,6200	21,48%	3,3000	3,6200	3,3000	2 740	9 048	28.11.2025
TSGAMES (TEN)	91,3000	1,00%	90,4000	91,3000	90,0000	5 912	535 654	28.11.2025
ULMA (ULM)	59,0000	1,72%	57,5000	59,0000	57,5000	520	30 126	28.11.2025
ULTGAMES (ULG)	12,6500	-0,78%	12,7000	12,7500	12,4500	1 265	15 846	28.11.2025
UNFOLD (UNF)	1,5900	8,16%	1,4600	1,6000	1,4600	6 809	10 304	28.11.2025
UNIBEP (UNI)	13,3000	1,53%	13,1500	13,4500	13,0500	10 419	138 670	28.11.2025
UNICREDIT (UCG)	269,8000	-0,15%	272,6000	272,6000	269,8000	80	21 592	28.11.2025
UNIMA (U2K)	6,5200	-11,17%	6,9800	6,9800	6,3000	57 001	377 136	28.11.2025
UNIMOT (UNT)	125,6000	0,16%	125,4000	125,8000	124,8000	700	87 634	28.11.2025
URTESTE (URT)	37,2000	-0,80%	37,2000	37,3000	35,4000	3 711	136 325	28.11.2025
VERCOM (VRC)	127,0000	4,96%	120,2000	127,6000	119,6000	9 774	1 224 312	28.11.2025
VIGOPHOTN (VGO)	467,0000	-0,64%	462,0000	475,0000	460,0000	715	334 045	28.11.2025
VINDEXUS (VIN)	11,8000	0,00%	11,8000	11,9000	11,6500	6 580	77 530	28.11.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	28.11.2025
VIVID (VVD)	0,8380	-0,71%	0,8240	0,8440	0,8100	46 006	37 635	28.11.2025
VOTUM (VOT)	47,1000	0,21%	46,9000	47,1000	46,5000	11 687	548 187	28.11.2025
VOXEL (VOX)	140,2000	-0,71%	142,0000	144,4000	140,2000	3 535	502 354	28.11.2025
VRG	4,8300	0,84%	4,7900	4,8800	4,7100	24 873	119 903	28.11.2025
WARIMPEX (WXF)	2,4400	2,95%	2,3600	2,4400	2,3500	23 066	54 609	28.11.2025
WASKO (WAS)	1,7000	-1,16%	1,6900	1,7150	1,6900	2 866	4 877	28.11.2025
WAWEL (WWL)	700,0000	-0,28%	702,0000	704,0000	690,0000	93	64 750	28.11.2025
WIELTON (WLT)	6,0200	-2,11%	6,1500	6,1500	6,0000	29 446	178 392	28.11.2025
WIKANA (WIK)	7,5500	-0,66%	7,3500	7,5500	7,3500	281	2 066	28.11.2025
WIRTUALNA (WPL)	58,6000	1,91%	57,5000	59,7000	57,0000	62 213	3 617 639	28.11.2025
WITTCHEN (WTN)	16,5800	3,63%	16,2000	16,6600	15,8000	32 729	527 698	28.11.2025
XPLUS (XPL)	2,3600	1,72%	2,3200	2,3600	2,2600	981	2 236	28.11.2025
XTPL (XTP)	73,3000	-0,95%	73,9000	74,7000	73,0000	816	59 978	28.11.2025
XTRADEBDM (XTB)	70,6600	0,54%	70,2800	70,7600	69,5600	128 956	9 066 273	28.11.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	28.11.2025
ZABKA (ZAB)	23,2700	2,06%	22,6200	23,3800	22,5200	2 316 945	53 449 018	28.11.2025
ZAMET (ZMT)	0,7560	0,00%	0,7560	0,7560	0,7420	28 987	21 808	28.11.2025
ZEPAK (ZEP)	20,8000	0,00%	20,7000	21,1500	20,3000	15 115	312 477	28.11.2025
ZREMB (ZRE)	8,9500	0,11%	8,9400	9,1000	8,8000	23 874	213 090	28.11.2025
ZUE	10,4000	-0,48%	10,4500	10,5500	10,3500	2 289	23 906	28.11.2025

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.