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	111 687,24	-0,75%	111 569,44	111 897,56	110 598,74	112 532,48	1 336 706 193	14.11.2025
WIG20	2 990,37	-0,86%	2 987,38	2 996,89	2 957,32	3 016,16	1 114 141 707	14.11.2025
WIG30	3 859,34	-0,80%	3 850,05	3 867,17	3 816,24	3 890,28	1 204 031 286	14.11.2025
mWIG40	8 076,71	-0,47%	8 100,58	8 100,58	7 991,69	8 114,62	168 894 614	14.11.2025
sWIG80	29 615,27	-0,61%	29 829,52	29 841,12	29 430,87	29 795,89	39 186 534	14.11.2025
WIG-BANKI	17 678,51	-1,21%	17 698,00	17 748,09	17 484,86	17 895,04	256 736 685	14.11.2025
WIG-BUDOW	8 671,75	0,43%	8 622,50	8 688,98	8 576,68	8 635,05	28 491 131	14.11.2025
WIG-CHEMIA	7 951,86	-0,28%	7 989,19	7 993,04	7 875,05	7 974,25	1 629 218	14.11.2025
WIG-ENERG	4 851,98	-0,56%	4 818,84	4 851,98	4 759,28	4 879,37	47 572 697	14.11.2025
WIG-INFO	9 265,83	-0,77%	9 299,36	9 338,13	9 171,73	9 338,03	22 618 570	14.11.2025
WIG-MEDIA	5 915,43	-0,89%	5 972,76	5 985,36	5 896,20	5 968,29	6 206 406	14.11.2025
WIG-NRCHOM	5 695,16	-0,86%	5 752,20	5 752,69	5 639,15	5 744,57	4 389 724	14.11.2025
WIG-PALIWA	12 178,10	0,21%	12 044,46	12 178,10	12 014,11	12 152,98	120 656 290	14.11.2025
WIG-Poland	116 549,98	-0,75%	116 204,29	116 549,98	115 648,63	117 426,65	1 306 358 514	14.11.2025
WIG-SPOZYW	2 945,50	-0,34%	2 975,66	2 975,74	2 927,89	2 955,41	742 554	14.11.2025
WIG20lev	602,91	-1,72%	601,69	605,56	589,46	613,47	1 114 141 707	14.11.2025
WIG20short	2 878,57	0,88%	2 881,40	2 909,84	2 872,40	2 853,49	1 114 141 707	14.11.2025
GPWB-B1Y3Y	1 290,64	0,00%	1 290,51	1 290,64	1 290,51	1 290,65	-	14.11.2025
GPWB-B1Y4Y	1 295,16	0,00%	1 294,80	1 295,16	1 294,80	1 295,12	-	14.11.2025
GPWB-B1Y5Y	1 300,41	-0,01%	1 300,05	1 300,41	1 300,05	1 300,52	-	14.11.2025
GPWB-B3Y5Y	1 312,58	-0,01%	1 312,10	1 312,58	1 312,10	1 312,77	-	14.11.2025
GPWB-B5Y	1 311,96	-0,03%	1 310,56	1 311,96	1 310,56	1 312,30	-	14.11.2025
GPWB-BWZ	1 298,58	0,01%	1 298,59	1 298,59	1 298,58	1 298,50	-	14.11.2025
INNOVATOR	1 695,59	-0,19%	1 679,38	1 695,59	1 679,38	1 698,86	230 801 462	14.11.2025
mWIG40TR	12 560,97	-0,45%	12 598,08	12 598,08	12 428,74	12 617,35	168 894 614	14.11.2025
mWIG40TRlv	19 617,21	-0,91%	19 733,66	19 733,66	19 202,28	19 796,45	168 894 614	14.11.2025
mWIG40TRsh	2 349,36	0,47%	2 342,49	2 373,87	2 342,49	2 338,37	168 894 614	14.11.2025
sWIG80dvp	902,14	0,00%	902,14	902,14	902,14	902,14	39 186 534	14.11.2025
sWIG80TR	46 193,51	-0,61%	46 527,69	46 545,78	45 905,89	46 475,23	39 186 534	14.11.2025
WIG140	2 167,90	-0,75%	2 165,07	2 171,68	2 146,29	2 184,28	1 322 222 854	14.11.2025
WIG20dvp	138,49	0,00%	138,49	138,49	138,49	138,49	1 114 141 707	14.11.2025
WIG20TR	6 610,54	-0,86%	6 603,10	6 624,94	6 537,48	6 667,55	1 114 141 707	14.11.2025
WIG20TRlev	5 874,24	-1,72%	5 860,90	5 900,06	5 743,25	5 977,15	1 114 141 707	14.11.2025
WIG20TRsht	2 612,07	0,88%	2 614,96	2 640,45	2 606,48	2 589,33	1 114 141 707	14.11.2025
WIG30TR	8 337,25	-0,80%	8 317,17	8 354,16	8 244,13	8 404,09	1 204 031 286	14.11.2025
WIG-CEE	2 498,26	-0,09%	2 510,83	2 510,83	2 493,66	2 500,62	602 483	14.11.2025
WIGdiv	2 483,11	-0,48%	2 488,66	2 492,88	2 458,80	2 495,07	209 905 647	14.11.2025
WIGdivplus	2 284,75	-0,82%	2 286,21	2 293,90	2 264,02	2 303,67	424 881 812	14.11.2025
WIG.GAMES	17 988,64	-0,33%	17 875,90	18 011,27	17 743,22	18 048,51	58 561 925	14.11.2025
WIG-GORNIC	6 284,13	-0,77%	6 210,68	6 284,13	6 083,50	6 333,03	173 054 415	14.11.2025
WIG-GRY	20 506,46	-0,30%	20 288,69	20 506,46	20 089,77	20 567,19	60 334 242	14.11.2025
WIGind	18 355,62	-0,55%	18 461,03	18 493,34	18 201,24	18 457,58	18 433 502	14.11.2025
WIG-LEKI	3 060,28	-0,23%	3 066,44	3 081,41	3 025,88	3 067,27	946 265	14.11.2025
WIGmed	19 264,73	-0,87%	19 438,58	19 438,58	19 096,38	19 433,95	20 083 299	14.11.2025
WIG-MOTO	7 970,76	1,38%	7 970,78	8 004,10	7 861,50	7 861,90	11 195 240	14.11.2025
WIG.MS-BAS	21 814,56	-0,64%	21 671,91	21 814,56	21 240,52	21 955,20	217 517 972	14.11.2025
WIG.MS-ECM	8 278,29	-1,12%	8 302,99	8 387,51	8 262,78	8 372,38	313 832 562	14.11.2025
WIG.MS-FIN	19 958,72	-1,27%	20 020,51	20 078,22	19 763,56	20 215,77	289 047 229	14.11.2025
WIG-ODZIEZ	11 100,03	-0,45%	11 073,30	11 154,58	10 927,40	11 150,04	99 563 963	14.11.2025
WIGtechTR	17 590,63	-0,99%	17 697,05	17 697,05	17 480,51	17 766,25	107 988 642	14.11.2025
WIG-Ukrain	512,30	0,24%	512,33	512,33	511,66	511,05	405 631	14.11.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,1000	-5,49%	3,2800	3,2800	3,0500	154 035	479 561	14.11.2025	Reklama
08OCTAVA (08N)	0,7000	0,00%	0,7000	0,7000	0,7000	55	39	14.11.2025
11BIT (11B)	165,8000	-0,96%	167,4000	168,9000	164,0000	14 308	2 368 131	14.11.2025
3RGAMES (3RG)	0,8560	1,18%	0,8240	0,8640	0,8240	67 982	58 133	14.11.2025
4MASS (4MS)	4,3000	3,12%	4,1650	4,3950	4,0700	74 261	317 141	14.11.2025
ABPL (ABE)	96,2000	0,31%	95,7000	96,2000	95,2000	1 344	128 368	14.11.2025
ACAUTOGAZ (ACG)	25,2000	0,00%	25,2000	25,5000	25,1000	1 042	26 272	14.11.2025
ACTION (ACT)	30,5000	-0,65%	30,7000	30,8000	30,1000	9 139	278 294	14.11.2025
ADIUVO (ADV)	0,7100	2,90%	0,6920	0,7180	0,6900	5 229	3 636	14.11.2025
AGORA (AGO)	9,1000	-0,87%	9,1800	9,1800	8,9200	13 363	120 325	14.11.2025
AGROTON (AGT)	5,1000	-1,92%	5,1000	5,2000	5,0000	3 292	16 677	14.11.2025
AIGAMES (ALG)	0,9560	-0,21%	0,9280	0,9580	0,9280	1 301	1 220	14.11.2025
AILLERON (ALL)	14,9600	-0,40%	15,0800	15,1000	14,8200	29 364	439 948	14.11.2025
AIRWAY (AWM)	0,3570	-2,06%	0,3645	0,3675	0,3540	207 490	74 266	14.11.2025
ALIOR (ALR)	102,4000	-1,06%	103,0000	103,2000	101,6500	161 300	16 520 181	14.11.2025
ALLEGRO (ALE)	34,2500	-1,01%	34,6100	35,0050	34,2500	2 515 116	86 817 023	14.11.2025
ALTA (AAT)	1,5800	-0,31%	1,5950	1,5950	1,5900	3 998	6 357	14.11.2025
ALTUSTFI (ALI)	2,7500	-0,72%	2,7700	2,7800	2,7000	41 728	112 951	14.11.2025
AMBRA (AMB)	18,0000	-0,33%	18,0600	18,0800	17,7000	11 192	200 060	14.11.2025
AMICA (AMC)	55,0000	-1,08%	55,4000	55,8000	55,0000	1 842	101 620	14.11.2025
AMPLI (APL)	1,0000	-	-	-	-	-	-	14.11.2025
AMREST (EAT)	13,6000	-5,56%	14,4000	14,4200	13,3400	456 624	6 268 027	14.11.2025
ANSWEAR (ANR)	28,6500	-0,87%	28,8000	29,1000	28,6500	12 514	359 540	14.11.2025
APATOR (APT)	22,6500	0,22%	23,0500	23,3000	22,2000	50 960	1 142 299	14.11.2025
APLISENS (APN)	18,1000	-1,09%	18,2000	18,2000	17,7000	601	10 808	14.11.2025
APSENERGY (APE)	2,9000	-1,36%	2,9400	2,9500	2,9000	11 081	32 350	14.11.2025
ARCHICOM (ARH)	48,7000	1,46%	48,8000	48,8000	47,5000	194	9 306	14.11.2025
ARCTIC (ATC)	8,1300	0,12%	8,1300	8,1300	8,0700	17 521	141 973	14.11.2025
ARLEN (ARL)	41,2600	-0,10%	41,5400	41,5400	40,3000	7 791	317 182	14.11.2025
ARTIFEX (ART)	13,5000	0,60%	13,6200	13,6200	13,3600	1 740	23 435	14.11.2025
ASBIS (ASB)	27,3200	-2,98%	28,2000	28,3600	27,3200	171 623	4 761 077	14.11.2025
ASMGROUP (ASM)	0,5300	3,92%	0,5150	0,5800	0,5150	1 942 736	1 061 028	14.11.2025
ASSECOBS (ABS)	85,0000	-2,52%	87,2000	87,2000	85,0000	950	81 232	14.11.2025
ASSECOPOL (ACP)	195,3000	-0,05%	194,0000	196,4000	191,6000	80 096	15 524 351	14.11.2025
ASSECOSEE (ASE)	65,0000	-1,37%	65,9000	66,7000	64,0000	2 373	153 598	14.11.2025
ASTARTA (AST)	44,4500	-0,11%	45,0000	45,4500	43,9000	2 295	101 940	14.11.2025
ATAL (1AT)	58,0000	-1,19%	59,0000	59,0000	57,3000	2 846	166 136	14.11.2025
ATENDE (ATD)	3,2000	3,23%	3,1300	3,2800	3,1300	30 098	96 251	14.11.2025
ATLANTAPL (ATP)	16,8000	0,00%	16,8000	16,8000	16,8000	120	2 016	14.11.2025
ATLANTIS (ATS)	2,0800	-0,48%	2,0500	2,0900	2,0400	107	219	14.11.2025
ATMGRUPA (ATG)	3,9300	-0,51%	3,9700	3,9700	3,8600	8 723	34 170	14.11.2025
ATREM (ATR)	48,8000	-1,01%	49,1000	49,1000	48,4000	2 673	129 944	14.11.2025
AUTOPARTN (APR)	17,2800	-0,12%	17,3000	17,5600	17,2000	201 988	3 496 386	14.11.2025
BBIDEV (BBD)	5,5500	-1,77%	5,6500	5,6500	5,3500	5 406	29 264	14.11.2025
BENEFIT (BFT)	3 000,0000	-0,66%	3 005,0000	3 050,0000	2 980,0000	4 499	13 529 590	14.11.2025
BEST (BST)	28,6000	0,00%	28,2000	28,6000	28,0000	809	22 673	14.11.2025
BETACOM (BCM)	4,8200	-0,41%	4,8200	4,8200	4,8200	6	29	14.11.2025
BIGCHEESE (BCS)	11,9800	0,00%	11,9800	12,0000	11,6000	3 122	36 996	14.11.2025
BIOCELTIX (BCX)	93,9000	-2,29%	96,0000	96,0000	93,5000	7 901	743 065	14.11.2025
BIOMAXIMA (BMX)	13,0500	0,38%	12,9500	13,0500	12,7500	15 303	197 211	14.11.2025
BIOMEDLUB (BML)	4,0800	-0,12%	4,0900	4,1300	4,0000	91 327	367 744	14.11.2025
BIOPLANET (BIP)	21,2000	-2,75%	21,7000	21,7000	21,0000	73	1 540	14.11.2025
BIOTON (BIO)	4,1500	-0,95%	4,1200	4,1900	4,1000	15 059	62 094	14.11.2025
BLOOBER (BLO)	25,2000	-0,40%	25,0000	25,3500	24,6500	3 885	97 001	14.11.2025
BNPPPL (BNP)	114,0000	-1,30%	116,0000	116,0000	112,5000	3 078	349 456	14.11.2025
BOGDANKA (LWB)	20,7000	0,00%	20,7000	20,9500	20,5500	21 392	442 557	14.11.2025
BOOMBIT (BBT)	6,5000	0,00%	6,5600	6,5600	6,5000	375	2 438	14.11.2025
BORYSZEW (BRS)	5,9000	-1,01%	5,9600	5,9600	5,8600	44 317	261 174	14.11.2025
BOS	11,3200	-1,91%	11,5400	11,5800	11,2800	42 837	487 938	14.11.2025
BOWIM (BOW)	4,9400	0,00%	4,9100	4,9400	4,9000	2 972	14 610	14.11.2025
BRAND24 (B24)	55,4000	0,00%	56,0000	56,0000	55,4000	254	14 088	14.11.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	14.11.2025
BUDIMEX (BDX)	582,2000	1,01%	576,4000	585,0000	570,4000	34 245	19 721 478	14.11.2025
BUMECH (BMC)	27,1000	-2,52%	27,6000	27,9500	26,6500	36 708	994 309	14.11.2025
CAPITAL (CPA)	0,6050	6,14%	0,5500	0,6050	0,5500	561	309	14.11.2025
CAPITEA (CAP)	0,3930	2,08%	0,3900	0,3990	0,3800	265 765	102 434	14.11.2025
CAPTORTX (CTX)	47,1000	-1,05%	48,0000	48,0000	45,4000	3 865	180 378	14.11.2025
CASPAR (CSR)	3,9600	0,00%	3,9600	3,9600	3,9600	4	16	14.11.2025
CAVATINA (CAV)	14,9500	-0,33%	15,0000	15,0000	14,6000	839	12 534	14.11.2025
CCC	138,7000	1,09%	136,0000	138,7000	132,2000	327 644	44 300 944	14.11.2025
Reklama
CCENERGY (CCE)	0,2900	0,00%	0,2900	0,2900	0,2900	200	58	14.11.2025	Reklama
CDPROJEKT (CDR)	236,7000	-0,29%	233,1000	236,7000	230,5000	218 138	51 084 392	14.11.2025
CDRL (CDL)	9,5000	-1,55%	9,6000	9,6000	9,2000	129	1 224	14.11.2025
CELTIC (CPD)	2,9900	-2,92%	3,0000	3,0000	2,8600	9 005	26 435	14.11.2025
CEZ	225,8000	-0,09%	226,2000	226,2000	225,0000	28	6 314	14.11.2025
CFI	0,1600	0,00%	0,1600	0,1600	0,1600	10 056	1 609	14.11.2025
CIGAMES (CIG)	3,0450	1,50%	2,9800	3,0850	2,9100	553 929	1 667 599	14.11.2025
CITYSERV (CTS)	5,9500	-	-	-	-	-	-	14.11.2025
CLNPHARMA (CLN)	21,4000	-0,47%	21,5000	21,6000	21,1500	10 280	218 938	14.11.2025
CLOUD (CLD)	57,0000	1,79%	56,0000	57,0000	54,6000	899	50 768	14.11.2025
COALENERG (CLE)	2,5000	-4,21%	2,6000	2,6000	2,4600	81 989	206 217	14.11.2025
COGNOR (COG)	6,4000	-0,78%	6,4500	6,4500	6,2500	76 128	484 386	14.11.2025
COLUMBUS (CLC)	6,1400	0,33%	6,1200	6,2000	6,0200	34 645	210 715	14.11.2025
COMP (CMP)	57,0000	-1,72%	57,6000	57,6000	56,0000	7 069	401 180	14.11.2025
COMPERIA (CPL)	8,4000	0,00%	8,1000	8,4000	8,1000	101	818	14.11.2025
COMPREMUM (CPR)	0,8900	5,70%	0,8420	0,8900	0,8420	4 492	3 930	14.11.2025
CORMAY (CRM)	0,4140	1,72%	0,4080	0,4150	0,3990	31 740	12 985	14.11.2025
CPIEUROPE (CPI)	65,0000	-	-	-	-	-	-	14.11.2025
CREEPYJAR (CRJ)	420,0000	-1,41%	427,0000	429,0000	407,0000	1 311	549 797	14.11.2025
CREOTECH (CRI)	372,0000	-2,11%	378,0000	378,5000	369,0000	12 791	4 768 600	14.11.2025
CYBERFLKS (CBF)	177,2000	-0,11%	179,4000	179,8000	175,8000	12 313	2 185 464	14.11.2025
CYFRPLSAT (CPS)	12,6950	-0,86%	12,8000	12,8300	12,5550	499 138	6 314 502	14.11.2025
CZTOREBKA (CZT)	0,4680	-	-	-	-	-	-	14.11.2025
DADELO (DAD)	58,2000	-2,68%	59,0000	59,0000	58,0000	39 445	2 306 567	14.11.2025
DATAWALK (DAT)	90,7500	-1,11%	92,1200	92,6900	89,0000	7 517	680 688	14.11.2025
DBENERGY (DBE)	11,5500	-0,86%	11,6500	11,6500	11,1500	286	3 211	14.11.2025
DEBICA (DBC)	81,2000	0,00%	81,2000	81,2000	80,2000	973	78 609	14.11.2025
DECORA (DCR)	70,0000	-0,85%	71,0000	72,0000	68,0000	2 587	179 270	14.11.2025
DEKPOL (DEK)	96,0000	-1,64%	97,6000	99,0000	93,8000	1 857	180 860	14.11.2025
DELKO (DEL)	6,9400	0,58%	6,9600	6,9600	6,8600	6 623	45 689	14.11.2025
DEVELIA (DVL)	8,6800	-1,36%	8,7900	8,8000	8,4700	98 676	852 873	14.11.2025
DGA	26,3000	3,14%	25,0000	26,3000	25,0000	1 070	27 330	14.11.2025
DIAG (DIA)	180,6000	-0,71%	182,0000	183,6500	178,0500	59 590	10 694 868	14.11.2025
DIGITANET (DIG)	108,0000	1,69%	107,2000	109,8000	106,8000	42 748	4 622 494	14.11.2025
DIGITREE (DTR)	11,3000	-5,04%	11,4000	11,4000	11,3000	700	7 976	14.11.2025
DINOPL (DNP)	40,9300	-2,57%	41,8000	41,8900	40,9000	1 630 993	67 270 107	14.11.2025
DMGROUP (DMG)	3,1500	-1,25%	3,1900	3,1900	3,1200	3 244	10 198	14.11.2025
DOMDEV (DOM)	265,0000	-0,75%	266,5000	266,5000	261,0000	1 960	517 074	14.11.2025
DRAGOENT (DGE)	25,9000	-7,17%	28,0000	28,0000	25,9000	2 884	76 511	14.11.2025
ECBSA (ECB)	26,7000	-0,19%	26,7500	26,7500	26,3000	768	20 288	14.11.2025
ECHO (ECH)	5,8800	-0,34%	5,9000	5,9000	5,7800	94 288	554 039	14.11.2025
EDINVEST (EDI)	6,9200	0,00%	6,9200	6,9200	6,7000	1 981	13 498	14.11.2025
EFEKT (EFK)	5,3000	0,00%	5,3000	5,3000	5,3000	200	1 060	14.11.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	14.11.2025
ELEKTROTI (ELT)	48,1500	-0,41%	48,1500	48,6000	47,6000	16 199	777 561	14.11.2025
ELKOP (EKP)	2,3600	0,00%	2,2600	2,3700	2,2600	4 132	9 705	14.11.2025
ENAP (ENP)	2,8400	-4,70%	2,8400	2,8400	2,8400	3 330	9 457	14.11.2025
ENEA (ENA)	22,3600	-1,06%	22,4000	22,4800	21,8800	219 297	4 851 209	14.11.2025
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,0000	59	1 090	14.11.2025
ENERGA (ENG)	18,0000	-2,70%	18,2600	18,5600	17,7600	85 618	1 542 400	14.11.2025
ENERGOINS (ENI)	2,7700	-6,73%	2,9600	2,9600	2,7400	102 960	287 896	14.11.2025
ENTER (ENT)	52,4000	-0,95%	52,9000	53,0000	52,2000	29 935	1 571 521	14.11.2025
EQUNICO (EQU)	0,8900	0,23%	0,8880	0,8900	0,8620	8 664	7 609	14.11.2025
ERBUD (ERB)	27,5000	-1,61%	28,0000	28,0000	27,5000	1 923	53 352	14.11.2025
ERG	43,0000	-	-	-	-	-	-	14.11.2025
ESOTIQ (EAH)	36,7000	-0,81%	37,0000	37,0000	36,7000	70	2 583	14.11.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	14.11.2025
EUCO (EUC)	1,6700	1,21%	1,6450	1,6900	1,6150	67 379	111 577	14.11.2025
EUROCASH (EUR)	7,8200	-1,14%	7,9050	7,9100	7,7500	94 531	736 546	14.11.2025
EUROHOLD (EHG)	3,0000	0,00%	3,0000	3,0000	3,0000	3 000	9 000	14.11.2025
EUROTEL (ETL)	28,2000	-0,35%	28,4000	28,4000	27,6000	970	27 060	14.11.2025
FABRITY (FAB)	28,0000	1,82%	27,8000	28,0000	26,8000	1 037	27 850	14.11.2025
FASING (FSG)	12,7000	0,00%	12,7000	12,7000	12,7000	10	127	14.11.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	14.11.2025
FEERUM (FEE)	12,6000	0,40%	12,6000	12,6000	12,0000	78	938	14.11.2025
FERRO (FRO)	30,2000	-1,63%	30,7000	30,8000	28,2000	52 539	1 572 140	14.11.2025
FMG	87,2000	0,69%	85,4000	87,2000	85,4000	51	4 357	14.11.2025
FON	0,2680	-1,83%	0,2760	0,2760	0,2680	33 260	9 071	14.11.2025
FOODHUB (FHB)	2,8700	-0,35%	2,8700	2,8700	2,8700	510	1 464	14.11.2025
FORTE SA (FTE)	25,2000	-0,40%	25,1000	25,2000	24,9000	2 314	57 911	14.11.2025
Reklama
GAMEOPS (GOP)	13,7800	0,73%	13,7600	13,7800	13,3000	3 667	49 116	14.11.2025	Reklama
GAMFACTOR (GIF)	8,0600	2,03%	7,7400	8,1000	7,7400	2 726	21 424	14.11.2025
GENOMTEC (GMT)	4,9950	-0,10%	5,0000	5,0000	4,7000	23 192	112 255	14.11.2025
GETIN (GTN)	0,5790	-2,53%	0,5940	0,5940	0,5720	188 815	109 463	14.11.2025
GIGROUP (GIG)	2,0500	-	-	-	-	-	-	14.11.2025
GOBARTO (GOB)	21,6000	-0,46%	21,6000	21,6000	21,6000	24	518	14.11.2025
GPW	62,8000	0,00%	62,9500	63,2000	61,0000	70 248	4 402 225	14.11.2025
GREENX (GRX)	2,0040	-0,99%	2,0120	2,0420	2,0000	393 196	792 483	14.11.2025
GRENEVIA (GEA)	3,3200	-1,34%	3,3550	3,3550	3,2550	27 249	90 102	14.11.2025
GRODNO (GRN)	10,2500	-2,84%	10,5000	10,5000	10,2500	2 148	22 179	14.11.2025
GRUPAAZOTY (ATT)	19,0000	0,05%	19,0200	19,0200	18,7000	68 831	1 300 814	14.11.2025
GRUPRACUJ (GPP)	55,2000	-0,90%	55,5000	55,9000	55,0000	11 904	659 390	14.11.2025
GTC	3,4800	-1,14%	3,5100	3,5400	3,4800	6 654	23 310	14.11.2025
HANDLOWY (BHW)	104,4000	-1,51%	104,8000	105,2000	102,6000	24 292	2 520 600	14.11.2025
HARPER (HRP)	5,4000	-1,82%	5,5000	5,5000	5,4000	2 406	13 038	14.11.2025
HELIO (HEL)	28,3000	0,35%	28,2000	28,3000	28,1000	887	25 075	14.11.2025
HERKULES (HRS)	1,3600	1,87%	1,3350	1,3600	1,2800	20 806	27 578	14.11.2025
HUUUGE-S144 (HUGE)	23,6000	0,21%	23,4500	23,7000	23,3000	8 721	204 820	14.11.2025
HYDROTOR (HDR)	14,5000	-4,61%	15,2000	15,2000	14,0000	6 005	86 144	14.11.2025
IALBGR (IAG)	0,3000	-7,41%	0,2820	0,3000	0,2820	22 092	6 311	14.11.2025
IBSM (IBS)	59,2000	0,00%	59,4000	59,4000	57,6000	22	1 289	14.11.2025
IDMPL (IDM)	0,5450	-	-	-	-	-	-	14.11.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	14.11.2025
IFIRMA (IFI)	27,4000	-1,26%	27,6000	27,6000	27,0500	9 865	270 276	14.11.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	14.11.2025
IMCOMPANY (IMC)	26,0000	1,96%	26,6000	26,9000	25,7000	7 915	207 844	14.11.2025
IMMOBILE (GKI)	3,1200	3,65%	3,0400	3,1200	3,0400	4 327	13 315	14.11.2025
IMPERIO (IMP)	1,3600	-2,86%	1,3600	1,4000	1,3600	1 211	1 695	14.11.2025
IMS	2,9900	-0,33%	3,0000	3,0000	2,9600	1 475	4 412	14.11.2025
INC	1,5600	-3,70%	1,6200	1,6200	1,5600	18 053	28 283	14.11.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	14.11.2025
INGBSK (ING)	333,0000	0,45%	332,0000	333,0000	325,5000	5 767	1 898 080	14.11.2025
INPRO (INP)	8,0500	-1,23%	8,0500	8,0500	8,0500	416	3 349	14.11.2025
INSTALKRK (INK)	37,4000	-1,84%	38,5000	38,7000	36,9000	5 577	210 361	14.11.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	14.11.2025
INTERBUD (ITB)	2,1700	0,93%	2,1900	2,1900	2,1000	428	909	14.11.2025
INTERCARS (CAR)	548,0000	1,86%	551,0000	552,0000	537,0000	14 014	7 629 555	14.11.2025
INTERSPPL (IPO)	0,5100	-1,92%	0,5180	0,5180	0,5000	83 684	41 888	14.11.2025
INTROL (INL)	6,7800	-1,45%	6,8800	6,8800	6,7000	2 506	16 890	14.11.2025
IPOPEMA (IPE)	3,2600	1,88%	3,2000	3,2600	3,2000	24 567	78 814	14.11.2025
IZOBLOK (IZB)	25,0000	0,00%	25,0000	25,0000	25,0000	141	3 525	14.11.2025
IZOLACJA (IZO)	3,8800	0,52%	3,8500	3,9800	3,8000	5 025	19 283	14.11.2025
IZOSTAL (IZS)	3,4200	0,59%	3,3700	3,4300	3,3000	65 369	219 782	14.11.2025
JRH	6,1000	-1,29%	6,1000	6,1800	5,8800	5 772	34 277	14.11.2025
JSW	24,4000	-0,97%	24,5000	24,7200	24,0200	311 108	7 552 191	14.11.2025
JWWINVEST (JWW)	3,1700	0,63%	3,1500	3,1700	3,1500	35	111	14.11.2025
KCI	0,9660	0,00%	0,9560	0,9660	0,9520	9 348	8 951	14.11.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	14.11.2025
KERNEL (KER)	19,1600	0,52%	19,0600	19,6400	18,8400	22 555	432 071	14.11.2025
KETY (KTY)	931,5000	-2,36%	952,0000	952,0000	915,5000	8 550	7 922 764	14.11.2025
KGHM (KGH)	195,0000	-0,76%	194,0000	195,0000	188,3000	857 681	164 060 967	14.11.2025
KGL	10,8000	0,00%	10,8000	10,8000	10,8000	1	11	14.11.2025
KINOPOL (KPL)	17,8500	0,85%	17,7000	18,1500	17,7000	7 497	133 926	14.11.2025
KOGENERA (KGN)	62,1000	-0,48%	61,9000	62,7000	61,4000	2 694	166 892	14.11.2025
KOMPAP (KMP)	21,4000	-0,93%	21,4000	21,4000	21,4000	500	10 700	14.11.2025
KOMPUTRON (KOM)	6,1000	-1,61%	6,0400	6,1600	6,0000	7 853	47 562	14.11.2025
KPPD (KPD)	24,6000	-	-	-	-	-	-	14.11.2025
KRAKCHEM (KCH)	0,7160	-2,98%	0,7200	0,7200	0,7160	3 227	2 323	14.11.2025
KRKA (KRK)	880,0000	1,38%	890,0000	890,0000	872,0000	56	49 406	14.11.2025
KRUK (KRU)	461,2000	-0,69%	464,4000	467,9000	452,9000	18 643	8 507 146	14.11.2025
KRVITAMIN (KVT)	10,3000	0,00%	10,3000	10,3000	10,2000	937	9 609	14.11.2025
KSGAGRO (KSG)	3,2900	-4,36%	3,3400	3,4300	3,1100	14 903	48 358	14.11.2025
LARQ (LRQ)	2,0200	1,00%	2,1400	2,1400	2,0200	2 210	4 467	14.11.2025
LENA (LEN)	2,7300	0,00%	2,7600	2,7600	2,7000	11 223	30 425	14.11.2025
LENTEX (LTX)	7,1400	0,56%	7,0600	7,1400	7,0000	6 510	45 809	14.11.2025
LESS (LES)	0,2330	-0,85%	0,2350	0,2370	0,2330	62 825	14 646	14.11.2025
LIBET (LBT)	1,4800	-0,67%	1,4800	1,4800	1,4800	10	15	14.11.2025
LOKUM (LKD)	22,8000	2,70%	22,9000	22,9000	22,7000	309	7 016	14.11.2025
LPP	16 465,0000	-1,11%	16 690,0000	16 750,0000	16 360,0000	3 098	51 071 165	14.11.2025
LSISOFT (LSI)	27,6000	-1,43%	27,8000	27,8000	27,4000	345	9 475	14.11.2025
Reklama
LUBAWA (LBW)	9,7300	-0,61%	9,7900	9,7900	9,5400	267 322	2 580 443	14.11.2025	Reklama
MABION (MAB)	7,8300	-0,63%	7,8500	7,9000	7,7400	29 431	229 666	14.11.2025
MAKARONPL (MAK)	23,0000	0,44%	22,9500	23,0000	22,6000	1 822	41 793	14.11.2025
MANGATA (MGT)	67,4000	0,60%	68,0000	69,6000	66,2000	1 875	127 560	14.11.2025
MANYDEV (MAN)	0,6160	-	-	-	-	-	-	14.11.2025
MARVIPOL (MVP)	8,1400	0,25%	8,2000	8,2000	8,1200	1 990	16 278	14.11.2025
MAXCOM (MXC)	5,2600	-0,38%	5,2600	5,2600	5,2600	108	568	14.11.2025
MBANK (MBK)	1 056,5000	-0,47%	1 065,5000	1 065,5000	1 035,0000	15 114	15 813 255	14.11.2025
MBWS (MBW)	12,5000	4,17%	12,5000	12,5000	12,5000	2	25	14.11.2025
MCI	29,7000	-0,34%	29,7000	29,9000	29,7000	4 330	128 893	14.11.2025
MDIENERGIA (MDI)	0,9220	-3,76%	0,9600	0,9600	0,8940	12 240	11 483	14.11.2025
MEDICALG (MDG)	33,0000	-0,15%	33,1500	33,8500	32,4000	24 649	812 738	14.11.2025
MEDINICE (ICE)	11,5000	1,77%	11,4000	11,8000	11,2200	25 099	284 032	14.11.2025
MEGARON (MEG)	5,0000	-	-	-	-	-	-	14.11.2025
MENNICA (MNC)	35,0000	-0,57%	35,2000	35,5000	34,2000	4 942	173 057	14.11.2025
MERCATOR (MRC)	39,6000	-0,88%	39,7000	40,0500	39,5500	1 589	63 099	14.11.2025
MERCOR (MCR)	22,2000	-0,89%	22,4000	22,8000	22,1000	7 941	178 231	14.11.2025
MEXPOLSKA (MEX)	3,5300	-0,56%	3,5300	3,5300	3,5300	4	14	14.11.2025
MFO	36,4000	-3,19%	37,6000	37,6000	36,2000	1 840	67 637	14.11.2025
MILKILAND (MLK)	1,7750	-0,28%	1,7800	1,7800	1,7450	17 540	30 812	14.11.2025
MILLENNIUM (MIL)	16,1500	-0,86%	16,2000	16,2000	15,7900	630 678	10 101 747	14.11.2025
MIRACULUM (MIR)	0,7340	-3,17%	0,7600	0,7600	0,7340	8 467	6 259	14.11.2025
MIRBUD (MRB)	14,2000	1,07%	14,0500	14,2300	13,8500	101 338	1 430 270	14.11.2025
MLPGROUP (MLG)	80,8000	-0,74%	81,6000	82,6000	79,8000	1 466	119 294	14.11.2025
MLSYSTEM (MLS)	16,3000	-4,00%	16,9400	16,9400	16,1000	11 528	188 828	14.11.2025
MOBRUK (MBR)	289,0000	0,70%	289,5000	292,5000	286,5000	3 412	984 634	14.11.2025
MOJ	1,4400	0,70%	1,4400	1,4400	1,4400	10	14	14.11.2025
MOL	33,1600	-1,49%	33,6600	33,6600	33,0200	2 569	85 363	14.11.2025
MOLECURE (MOC)	6,1200	2,00%	6,0000	6,1800	5,9500	19 085	114 434	14.11.2025
MONNARI (MON)	5,1200	0,00%	5,1200	5,1400	5,1000	6 173	31 615	14.11.2025
MOSTALPLC (MSP)	15,3000	0,00%	15,4000	15,6500	15,3000	1 232	19 093	14.11.2025
MOSTALWAR (MSW)	7,0400	-0,56%	7,0800	7,0800	6,9200	6 438	45 187	14.11.2025
MOSTALZAB (MSZ)	6,4300	-2,28%	6,4700	6,5600	6,3900	23 968	155 054	14.11.2025
MOVIEGAME (MOV)	11,0000	-0,90%	10,7400	11,1600	10,7000	2 651	28 775	14.11.2025
MURAPOL (MUR)	38,5000	-1,53%	39,1000	39,1000	38,4500	49 816	1 938 634	14.11.2025
MUZA (MZA)	10,1000	-1,46%	10,1000	10,1000	10,1000	50	505	14.11.2025
MWTRADE (MWT)	3,4800	0,00%	3,4800	3,4800	3,4800	2	7	14.11.2025
NANOGROUP (NNG)	2,5800	1,38%	2,5500	2,6000	2,5000	36 388	93 202	14.11.2025
NEUCA (NEU)	790,0000	-1,00%	798,0000	798,0000	780,0000	723	569 159	14.11.2025
NEWAG (NWG)	97,0000	0,00%	97,1000	98,9000	95,2000	5 970	577 004	14.11.2025
NEXITY (NXG)	2,2000	0,00%	2,2000	2,2000	2,1000	10 621	22 353	14.11.2025
NOCTILUCA (NCL)	95,4000	-2,45%	97,8000	97,8000	94,2000	1 286	122 830	14.11.2025
NOVATURAS (NTU)	5,8000	-	-	-	-	-	-	14.11.2025
NOVAVISGR (NVG)	1,1900	-0,17%	1,1920	1,2000	1,1900	13 717	16 361	14.11.2025
NOVITA (NVT)	107,5000	-0,92%	105,5000	108,0000	105,0000	78	8 268	14.11.2025
NTCAPITAL (NTC)	0,5500	-3,51%	0,5720	0,5800	0,5460	7 658	4 218	14.11.2025
NTTSYSTEM (NTT)	9,1200	1,33%	9,2800	9,2800	9,0000	3 817	34 704	14.11.2025
ODLEWNIE (ODL)	9,6800	0,62%	9,6600	9,7800	9,4600	3 686	35 486	14.11.2025
ONDE (OND)	8,6800	-0,91%	8,7600	8,7900	8,6400	11 815	102 634	14.11.2025
ONESANO (ONO)	0,9080	0,89%	0,9160	0,9160	0,8900	19 606	17 476	14.11.2025
OPONEO.PL (OPN)	93,2000	0,43%	94,8000	95,0000	92,8000	3 539	331 933	14.11.2025
OPTEAM (OPM)	3,2000	0,00%	3,2000	3,2000	3,1800	1 230	3 932	14.11.2025
ORANGEPL (OPL)	9,1000	-1,26%	9,2480	9,2480	9,0440	747 808	6 812 224	14.11.2025
ORCOGROUP (OPG)	4,0400	-9,42%	4,0400	4,0400	4,0400	100	404	14.11.2025
ORZBIALY (OBL)	38,8000	-	-	-	-	-	-	14.11.2025
OTLOG (OTS)	12,7000	-4,51%	13,5800	13,5800	12,4400	7 763	100 607	14.11.2025
OTMUCHOW (OTM)	4,8200	-1,63%	4,9000	4,9000	4,8200	11	53	14.11.2025
PANOVA (NVA)	16,1000	0,00%	16,1000	16,1000	16,1000	40	644	14.11.2025
PASSUS (PAS)	78,2000	-2,01%	79,6000	79,6000	77,6000	3 066	239 177	14.11.2025
PATENTUS (PAT)	3,5800	-2,19%	3,5400	3,6600	3,5100	8 956	31 738	14.11.2025
PBG	0,0180	-	-	-	-	-	-	14.11.2025
PBSFINANSE (PBF)	0,5800	5,45%	0,5800	0,5800	0,5800	15 715	9 115	14.11.2025
PCCEXOL (PCX)	2,5000	0,81%	2,5000	2,5400	2,4700	46 709	116 660	14.11.2025
PCCROKITA (PCR)	68,6000	0,00%	68,9000	70,0000	68,6000	4 606	319 015	14.11.2025
PCFGROUP (PCF)	3,6800	-0,81%	3,7500	3,7500	3,5550	43 446	158 221	14.11.2025
PEKABEX (PBX)	14,7500	-0,67%	15,0000	15,0000	14,7500	1 317	19 520	14.11.2025
PEKAO (PEO)	190,9500	-1,70%	193,2500	193,2500	189,0000	304 157	57 957 999	14.11.2025
PEPCO (PCO)	27,2500	-0,37%	27,1100	27,4800	26,6600	877 790	23 687 109	14.11.2025
PEPEES (PPS)	0,9000	-1,10%	0,9200	0,9200	0,8750	14 131	12 511	14.11.2025
PGE	11,4450	-0,87%	11,4800	11,4800	11,2000	1 853 719	21 028 482	14.11.2025
Reklama
PGFGROUP (PGV)	0,5400	-0,37%	0,5420	0,5420	0,5160	390	208	14.11.2025	Reklama
PHARMENA (PHR)	3,3400	-0,30%	3,3500	3,3500	3,2300	1 630	5 433	14.11.2025
PHN	10,0000	0,20%	10,0500	10,0500	9,9000	996	9 902	14.11.2025
PHOTON (PEN)	2,2800	0,88%	2,2900	2,3300	2,2200	23 567	53 638	14.11.2025
PKNORLEN (PKN)	104,0000	0,23%	102,5200	104,0000	102,3000	1 165 803	120 407 947	14.11.2025
PKOBP (PKO)	75,4000	-1,44%	76,0000	76,3200	74,5600	1 739 668	130 762 903	14.11.2025
PKPCARGO (PKP)	15,6000	0,39%	15,5200	15,7000	15,3500	62 458	966 243	14.11.2025
PLAYWAY (PLW)	260,0000	0,78%	259,0000	263,0000	257,0000	1 825	475 270	14.11.2025
PLAZACNTR (PLZ)	2,6300	-2,59%	2,6950	2,6950	2,5600	13 051	33 990	14.11.2025
PMPG (PGM)	1,8800	4,74%	1,7950	1,8800	1,7950	27	50	14.11.2025
POLENERGIA (PEP)	57,6000	-2,04%	57,6000	58,6000	56,2000	11 492	650 397	14.11.2025
POLICE (PCE)	8,1600	-2,39%	8,3800	8,3800	8,1600	823	6 747	14.11.2025
POLIMEXMS (PXM)	6,0800	1,33%	5,9700	6,1200	5,8600	410 130	2 472 257	14.11.2025
POLTREG (PTG)	25,3000	-1,17%	25,6000	25,8000	25,2000	449	11 482	14.11.2025
POLWAX (PWX)	1,3700	0,00%	1,3850	1,3850	1,3650	1 923	2 643	14.11.2025
PRAGMAINK (PRI)	3,1400	0,00%	3,1400	3,1400	3,1400	15	47	14.11.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	14.11.2025
PROCHEM (PRM)	22,8000	0,00%	22,8000	22,8000	22,5000	122	2 768	14.11.2025
PROJPRZEM (PJP)	15,5000	0,00%	15,6000	15,6000	14,9000	138	2 136	14.11.2025
PROTEKTOR (PRT)	1,2700	-3,42%	1,3150	1,3150	1,2600	36 390	46 497	14.11.2025
PTWP (PTW)	131,0000	3,15%	126,0000	131,0000	126,0000	206	26 505	14.11.2025
PULAWY (ZAP)	45,4000	-0,22%	46,4000	46,6000	45,4000	1 254	58 162	14.11.2025
PURE (PUR)	5,1200	-1,44%	5,1550	5,2900	5,1000	4 796	24 851	14.11.2025
PZU	60,6600	-0,88%	60,8400	60,9400	59,9800	1 074 978	65 001 048	14.11.2025
QNATECHNO (QNA)	25,7000	-1,91%	27,9000	27,9000	25,3000	2 731	71 053	14.11.2025
QUANTUM (QNT)	24,4000	-	-	-	-	-	-	14.11.2025
QUERCUS (QRS)	12,9500	-0,38%	13,0000	13,0000	12,8500	10 737	138 757	14.11.2025
RAEN (RAE)	0,6100	0,16%	0,6050	0,6100	0,6040	35 382	21 516	14.11.2025
RAFAMET (RAF)	50,5000	-2,88%	50,5000	52,5000	50,5000	255	13 058	14.11.2025
RAINBOW (RBW)	124,8000	-0,16%	125,0000	125,2000	123,2000	36 782	4 560 721	14.11.2025
RANKPROGR (RNK)	4,1000	-0,49%	4,1000	4,1900	4,0200	5 201	21 229	14.11.2025
RAWLPLUG (RWL)	13,5000	-1,46%	13,7000	13,7000	13,5000	305	4 159	14.11.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	14.11.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	14.11.2025
REINHOLD (RHD)	0,0675	-	-	-	-	-	-	14.11.2025
REINO (RNC)	0,7700	-4,94%	0,8100	0,8100	0,7700	923	714	14.11.2025
RELPOL (RLP)	5,1000	-0,39%	5,1200	5,1400	5,1000	1 785	9 119	14.11.2025
REMAK (RMK)	12,5500	-0,40%	12,6000	12,6000	12,1000	509	6 179	14.11.2025
RENDER (RND)	74,0000	0,00%	74,0000	74,6000	70,4000	142	10 458	14.11.2025
ROPCZYCE (RPC)	23,4000	-	-	-	-	-	-	14.11.2025
RYVU (RVU)	24,7000	-1,00%	24,9500	25,0000	24,1000	21 571	529 567	14.11.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	14.11.2025
SANOK (SNK)	20,7000	0,98%	20,5000	20,7000	20,4000	2 093	43 026	14.11.2025
SANPL (SPL)	495,1000	-1,22%	500,8000	500,8000	490,1000	40 614	20 072 795	14.11.2025
SANTANDER (SAN)	39,2050	-3,74%	40,7300	40,7300	39,2000	1 517	60 262	14.11.2025
SANWIL (SNW)	1,4300	-2,05%	1,4150	1,4300	1,3900	8 050	11 379	14.11.2025
SCPFL (SCP)	150,0000	-0,79%	150,8000	150,8000	149,0000	3 808	571 260	14.11.2025
SECOGROUP (SWG)	28,2000	0,71%	28,6000	28,6000	28,2000	339	9 668	14.11.2025
SEKO (SEK)	8,3800	0,48%	8,3800	8,3800	8,3200	504	4 209	14.11.2025
SELENAFM (SEL)	39,0000	1,30%	39,5000	39,5000	38,5000	209	8 104	14.11.2025
SELVITA (SLV)	41,3000	-0,72%	41,3000	42,4000	40,7000	24 996	1 033 116	14.11.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	14.11.2025
SFINKS (SFS)	0,4160	-0,24%	0,4040	0,4160	0,4000	34 757	14 101	14.11.2025
SHOPER (SHO)	52,0000	0,00%	51,8000	52,6000	50,6000	10 091	518 105	14.11.2025
SILVAIR-REGS (SVRS)	10,2000	-8,93%	11,4000	11,4000	9,5500	8 984	93 150	14.11.2025
SILVANO (SFG)	5,1000	-	-	-	-	-	-	14.11.2025
SIMFABRIC (SIM)	1,8140	1,45%	1,7500	1,8140	1,7000	22 823	40 326	14.11.2025
SKARBIEC (SKH)	31,4000	-0,32%	31,0000	31,5000	30,7000	1 509	46 576	14.11.2025
SKYLINE (SKL)	1,3500	-2,88%	1,4000	1,4000	1,3500	4 120	5 762	14.11.2025
SNIEZKA (SKA)	80,0000	-0,99%	80,8000	80,8000	79,0000	432	34 507	14.11.2025
SOHODEV (SHD)	0,3980	0,51%	0,3960	0,3980	0,3960	8	3	14.11.2025
SONEL (SON)	16,8000	-1,18%	17,0000	17,0500	16,8000	756	12 707	14.11.2025
SOPHARMA (SPH)	12,7500	-	-	-	-	-	-	14.11.2025
SPYROSOFT (SPR)	467,0000	-2,91%	481,0000	486,0000	458,0000	1 205	570 950	14.11.2025
STALEXP (STX)	3,1000	0,32%	3,0900	3,1200	3,0550	300 970	929 637	14.11.2025
STALPROD (STP)	258,0000	-0,77%	260,0000	260,0000	256,0000	605	155 913	14.11.2025
STALPROFI (STF)	8,2400	-0,72%	8,3000	8,3400	8,2400	3 795	31 305	14.11.2025
STAPORKOW (ZUK)	4,0000	0,00%	3,9800	4,0000	3,9200	163	648	14.11.2025
STARHEDGE (SHG)	0,2980	0,00%	0,2980	0,2980	0,2980	27	8	14.11.2025
SUNEX (SNX)	4,5500	5,45%	4,3200	4,6000	4,3100	39 313	174 942	14.11.2025
Reklama
SYGNITY (SGN)	98,0000	-1,80%	99,6000	99,6000	95,0000	6 055	589 778	14.11.2025	Reklama
SYNEKTIK (SNT)	260,0000	-1,66%	264,4000	265,0000	256,8000	11 031	2 864 948	14.11.2025
TALEX (TLX)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	14.11.2025
TARCZYNSKI (TAR)	125,0000	-0,79%	126,5000	127,0000	123,0000	151	18 840	14.11.2025
TATRY (TMR)	94,0000	-1,05%	94,0000	94,0000	94,0000	1	94	14.11.2025
TAURONPE (TPE)	10,6300	0,09%	10,5200	10,6300	10,3350	1 908 573	20 025 123	14.11.2025
TBULL (TBL)	3,6800	0,00%	3,6800	3,6800	3,6800	100	368	14.11.2025
TENDERHUT (THG)	6,5400	-	-	-	-	-	-	14.11.2025
TERMOREX (TRR)	0,6800	-	-	-	-	-	-	14.11.2025
TESGAS (TSG)	2,5800	-0,77%	2,6100	2,6100	2,5800	1 824	4 722	14.11.2025
TEXT (TXT)	47,7600	-0,29%	48,2600	48,3800	47,5200	37 102	1 772 769	14.11.2025
TORPOL (TOR)	55,5000	0,18%	56,0000	56,8000	55,4000	13 480	754 368	14.11.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	14.11.2025
TOYA (TOA)	9,5500	-0,21%	9,6800	9,7000	9,5000	78 906	755 187	14.11.2025
TRAKCJA (TRK)	3,1800	2,25%	3,1000	3,1800	3,0600	214 944	667 444	14.11.2025
TRANSPOL (TRN)	3,8100	0,00%	3,8100	3,8100	3,8100	132	503	14.11.2025
TRITON (TRI)	3,3000	-	-	-	-	-	-	14.11.2025
TSGAMES (TEN)	92,0000	-1,92%	92,8000	93,7000	91,0000	35 113	3 236 982	14.11.2025
ULMA (ULM)	56,5000	0,00%	56,5000	56,5000	54,0000	2	113	14.11.2025
ULTGAMES (ULG)	13,4000	-3,94%	13,4000	13,6500	13,2500	4 266	57 135	14.11.2025
UNFOLD (UNF)	1,4700	8,89%	1,3500	1,4700	1,3000	13 156	18 662	14.11.2025
UNIBEP (UNI)	12,6500	0,00%	12,6500	12,7500	12,6000	9 844	124 657	14.11.2025
UNICREDIT (UCG)	275,0000	-4,51%	288,1000	288,1000	274,6000	294	82 006	14.11.2025
UNIMA (U2K)	7,5200	0,80%	7,4200	7,5400	7,4000	1 405	10 456	14.11.2025
UNIMOT (UNT)	130,0000	-0,91%	130,8000	130,8000	127,0000	1 269	162 980	14.11.2025
URTESTE (URT)	45,7000	3,39%	44,2000	45,7000	44,0000	413	18 495	14.11.2025
VERCOM (VRC)	119,2000	-2,93%	122,8000	122,8000	119,2000	3 409	411 525	14.11.2025
VIGOPHOTN (VGO)	489,0000	-1,61%	494,0000	495,0000	480,0000	433	210 468	14.11.2025
VINDEXUS (VIN)	11,7000	-0,43%	11,7500	11,9000	11,6500	10 730	126 633	14.11.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	14.11.2025
VIVID (VVD)	0,8280	-1,19%	0,8420	0,8420	0,7840	106 073	86 062	14.11.2025
VOTUM (VOT)	46,9500	-0,74%	47,3000	47,3500	46,4000	2 579	120 481	14.11.2025
VOXEL (VOX)	155,0000	-1,90%	158,0000	158,2000	152,6000	1 128	174 820	14.11.2025
VRG	4,8300	5,00%	4,7000	4,8300	4,6300	97 667	464 098	14.11.2025
WARIMPEX (WXF)	2,4700	-1,20%	2,5200	2,5200	2,4400	12 974	32 091	14.11.2025
WASKO (WAS)	1,6800	-0,30%	1,6800	1,6850	1,6650	5 071	8 524	14.11.2025
WAWEL (WWL)	706,0000	-0,84%	700,0000	706,0000	700,0000	44	30 878	14.11.2025
WIELTON (WLT)	6,6000	-1,35%	6,6300	6,6900	6,5100	42 994	283 429	14.11.2025
WIKANA (WIK)	6,8000	-	-	-	-	-	-	14.11.2025
WIRTUALNA (WPL)	53,6000	-1,83%	54,6000	54,6000	53,5000	23 115	1 249 781	14.11.2025
WITTCHEN (WTN)	17,3200	-2,48%	17,7400	17,7600	17,0400	20 688	358 509	14.11.2025
XPLUS (XPL)	2,7100	-0,73%	2,6900	2,7100	2,6400	4 951	13 219	14.11.2025
XTPL (XTP)	70,3000	0,57%	69,0000	70,8000	67,7000	1 886	129 323	14.11.2025
XTRADEBDM (XTB)	70,0400	0,43%	69,9800	70,8200	69,0400	270 062	18 805 097	14.11.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	14.11.2025
ZABKA (ZAB)	23,5300	1,25%	23,1000	23,5300	22,8100	5 821 989	135 321 777	14.11.2025
ZAMET (ZMT)	0,7940	3,39%	0,7700	0,7940	0,7620	20 178	15 681	14.11.2025
ZEPAK (ZEP)	22,1000	-0,23%	22,1000	22,2000	21,6500	10 347	225 943	14.11.2025
ZREMB (ZRE)	9,8200	-1,83%	9,9600	10,1000	9,6300	27 241	267 142	14.11.2025
ZUE	10,6000	0,00%	10,5000	10,6000	10,4000	690	7 294	14.11.2025

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.