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	108 259,29	1,97%	106 549,38	108 259,29	106 467,38	106 169,31	2 016 735 359	06.08.2025
WIG20	2 932,58	2,34%	2 878,12	2 933,04	2 872,83	2 865,63	1 770 192 742	06.08.2025
WIG30	3 787,25	2,19%	3 719,77	3 787,25	3 714,85	3 706,07	1 878 515 714	06.08.2025
mWIG40	8 029,72	1,40%	7 960,25	8 029,72	7 942,17	7 918,66	172 052 369	06.08.2025
sWIG80	29 042,87	0,25%	28 966,57	29 051,79	28 935,81	28 971,66	59 123 437	06.08.2025
WIG-BANKI	18 308,98	3,76%	17 753,98	18 319,66	17 745,87	17 645,48	642 576 417	06.08.2025
WIG-BUDOW	8 043,02	0,18%	8 044,15	8 122,95	8 013,74	8 028,69	31 015 270	06.08.2025
WIG-CHEMIA	8 020,72	0,73%	7 956,47	8 063,87	7 930,86	7 962,22	3 534 066	06.08.2025
WIG-ENERG	4 385,23	1,63%	4 332,55	4 386,63	4 285,85	4 314,82	42 728 165	06.08.2025
WIG-INFO	9 901,37	0,12%	9 892,37	9 952,20	9 812,30	9 889,92	41 422 768	06.08.2025
WIG-MEDIA	7 026,59	0,26%	7 029,46	7 042,70	6 988,76	7 008,14	1 324 741	06.08.2025
WIG-NRCHOM	5 504,87	1,15%	5 443,01	5 511,75	5 443,01	5 442,07	20 257 022	06.08.2025
WIG-PALIWA	9 232,21	2,03%	9 036,34	9 232,21	9 006,92	9 048,43	349 454 190	06.08.2025
WIG-Poland	113 104,11	1,99%	111 520,30	113 104,11	111 520,30	110 899,21	1 966 482 798	06.08.2025
WIG-SPOZYW	2 899,17	0,16%	2 888,41	2 899,17	2 877,38	2 894,63	596 683	06.08.2025
WIG20lev	592,69	4,66%	571,17	592,88	569,08	566,31	1 770 192 742	06.08.2025
WIG20short	2 884,03	-2,31%	2 940,14	2 945,59	2 883,56	2 952,21	1 770 192 742	06.08.2025
GPWB-B1Y3Y	1 270,58	0,05%	1 270,09	1 270,58	1 270,09	1 269,90	-	06.08.2025
GPWB-B1Y4Y	1 274,81	0,07%	1 273,96	1 274,81	1 273,96	1 273,91	-	06.08.2025
GPWB-B1Y5Y	1 279,39	0,07%	1 278,52	1 279,39	1 278,52	1 278,47	-	06.08.2025
GPWB-B3Y5Y	1 290,84	0,09%	1 289,66	1 290,84	1 289,66	1 289,73	-	06.08.2025
GPWB-B5Y	1 283,73	-0,05%	1 282,74	1 283,73	1 282,74	1 284,35	-	06.08.2025
GPWB-BWZ	1 277,12	0,03%	1 277,00	1 277,12	1 277,00	1 276,71	-	06.08.2025
INNOVATOR	1 714,73	0,62%	1 708,76	1 714,73	1 708,76	1 704,10	487 453 974	06.08.2025
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	172 052 369	06.08.2025
mWIG40TR	12 464,04	1,40%	12 356,21	12 464,04	12 328,15	12 291,66	172 052 369	06.08.2025
mWIG40TRlv	19 677,95	2,79%	19 342,08	19 677,95	19 254,68	19 143,30	172 052 369	06.08.2025
mWIG40TRsh	2 324,86	-1,38%	2 345,55	2 350,93	2 324,86	2 357,36	172 052 369	06.08.2025
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	59 123 437	06.08.2025
sWIG80TR	44 995,08	0,25%	44 876,87	45 008,89	44 829,21	44 884,75	59 123 437	06.08.2025
WIG140	2 099,71	2,00%	2 065,97	2 099,71	2 064,29	2 058,54	2 001 368 548	06.08.2025
WIG20dvp	85,90	0,00%	85,90	85,90	85,90	85,90	1 770 192 742	06.08.2025
WIG20TR	6 367,01	2,34%	6 248,55	6 368,00	6 237,29	6 221,65	1 770 192 742	06.08.2025
WIG20TRlev	5 566,04	4,66%	5 363,52	5 567,73	5 344,27	5 318,17	1 770 192 742	06.08.2025
WIG20TRsht	2 669,46	-2,31%	2 721,49	2 726,43	2 669,02	2 732,65	1 770 192 742	06.08.2025
WIG30TR	8 046,29	2,19%	7 902,92	8 046,29	7 892,48	7 873,82	1 878 515 714	06.08.2025
WIG-CEE	2 449,44	-0,22%	2 458,04	2 458,19	2 449,44	2 454,89	651 274	06.08.2025
WIGdiv	2 359,70	0,90%	2 345,50	2 359,70	2 341,51	2 338,72	477 421 047	06.08.2025
WIGdivplus	2 207,25	1,80%	2 175,28	2 208,00	2 170,92	2 168,30	899 885 376	06.08.2025
WIG.GAMES	17 469,87	0,40%	17 381,31	17 494,38	17 305,61	17 400,86	38 883 328	06.08.2025
WIG-GORNIC	4 253,71	1,21%	4 215,48	4 254,63	4 204,02	4 202,79	64 177 420	06.08.2025
WIG-GRY	21 342,42	0,70%	21 142,17	21 376,46	21 091,78	21 194,91	42 881 247	06.08.2025
WIGind	17 097,52	0,64%	17 034,46	17 097,52	17 014,43	16 989,49	19 468 887	06.08.2025
WIG-LEKI	3 348,77	-1,00%	3 409,77	3 418,64	3 345,02	3 382,71	558 006	06.08.2025
WIGmed	19 315,30	-0,30%	19 445,61	19 446,42	19 260,32	19 374,33	19 349 110	06.08.2025
WIG-MOTO	8 524,57	1,01%	8 502,55	8 544,80	8 437,85	8 439,21	2 857 103	06.08.2025
WIG.MS-BAS	17 152,02	1,66%	16 937,96	17 164,46	16 805,93	16 871,81	101 496 630	06.08.2025
WIG.MS-ECM	8 767,10	1,75%	8 672,20	8 767,10	8 657,64	8 616,39	412 180 765	06.08.2025
WIG.MS-FIN	21 278,83	3,29%	20 754,83	21 309,96	20 671,33	20 601,35	706 882 562	06.08.2025
WIG-ODZIEZ	11 746,90	1,07%	11 672,90	11 755,98	11 553,76	11 622,13	124 896 245	06.08.2025
WIGtechTR	18 132,76	0,42%	18 069,65	18 139,28	18 003,36	18 057,20	111 683 725	06.08.2025
WIG-Ukrain	530,52	1,11%	528,60	530,52	527,74	524,70	536 027	06.08.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4500	0,00%	2,4600	2,4700	2,4100	5 482	13 251	06.08.2025	Reklama
08OCTAVA (08N)	0,7450	0,00%	0,7450	0,7450	0,7450	25	19	06.08.2025
11BIT (11B)	187,7000	0,91%	186,3000	188,6000	185,9000	3 482	651 511	06.08.2025
3RGAMES (3RG)	0,9240	0,43%	0,9060	0,9500	0,9060	125 459	116 476	06.08.2025
4MASS (4MS)	4,4000	-0,23%	4,4000	4,4150	4,3200	24 254	106 486	06.08.2025
ABPL (ABE)	97,0000	1,68%	96,7000	97,0000	95,5000	2 394	231 767	06.08.2025
ACAUTOGAZ (ACG)	25,7000	-0,77%	26,0000	26,0000	25,7000	1 277	33 114	06.08.2025
ACTION (ACT)	25,6500	-0,97%	25,8500	26,1000	25,3000	6 088	156 865	06.08.2025
ADIUVO (ADV)	0,7840	-0,51%	0,8040	0,8060	0,7600	20 446	15 845	06.08.2025
AGORA (AGO)	9,2000	0,22%	9,1800	9,2800	9,1200	5 184	47 641	06.08.2025
AGROTON (AGT)	4,9900	1,01%	4,9800	5,0600	4,8500	1 887	9 296	06.08.2025
AIGAMES (ALG)	0,9480	-1,04%	0,9600	0,9700	0,9240	10 224	9 790	06.08.2025
AILLERON (ALL)	18,8800	-0,53%	19,2800	19,2800	18,4800	10 790	203 120	06.08.2025
AIRWAY (AWM)	0,4355	-0,91%	0,4500	0,4500	0,4265	450 520	195 156	06.08.2025
ALIOR (ALR)	106,8500	7,13%	101,0000	107,2000	100,5000	1 094 640	114 657 473	06.08.2025
ALLEGRO (ALE)	36,1450	0,92%	35,6100	36,1450	35,3250	2 214 806	79 501 847	06.08.2025
ALTA (AAT)	2,0500	-4,21%	2,0500	2,0500	2,0100	23 253	47 117	06.08.2025
ALTUSTFI (ALI)	1,9950	5,56%	1,9150	1,9950	1,8450	6 683	12 622	06.08.2025
AMBRA (AMB)	21,0000	0,48%	21,1000	21,1000	20,8000	1 846	38 679	06.08.2025
AMICA (AMC)	56,6000	0,89%	56,5000	57,5000	56,5000	1 670	94 840	06.08.2025
AMPLI (APL)	0,9500	-	-	-	-	-	-	06.08.2025
AMREST (EAT)	14,2200	-1,93%	14,5200	14,6000	14,2200	62 719	900 674	06.08.2025
ANSWEAR (ANR)	28,0000	1,82%	27,7000	28,2000	27,4500	6 204	172 225	06.08.2025
APATOR (APT)	21,0000	0,00%	20,9000	21,1500	20,8500	4 660	97 688	06.08.2025
APLISENS (APN)	18,2500	-2,67%	18,0500	18,2500	18,0500	82	1 488	06.08.2025
APSENERGY (APE)	3,0000	3,81%	2,9000	3,0000	2,9000	4 581	13 655	06.08.2025
ARCHICOM (ARH)	47,5000	-2,06%	47,1000	48,5000	47,1000	640	30 405	06.08.2025
ARCTIC (ATC)	10,7800	0,94%	10,8800	10,9000	10,7000	28 687	309 404	06.08.2025
ARLEN (ARL)	41,0000	0,12%	41,3900	41,4600	40,7000	34 662	1 428 640	06.08.2025
ARTIFEX (ART)	14,9200	-0,67%	15,0400	15,1000	14,9000	3 073	46 136	06.08.2025
ASBIS (ASB)	28,5600	2,51%	27,9600	29,0600	27,9600	133 950	3 812 792	06.08.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	06.08.2025
ASSECOBS (ABS)	87,0000	-2,47%	88,0000	89,4000	87,0000	977	85 539	06.08.2025
ASSECOPOL (ACP)	208,0000	0,19%	207,4000	209,8000	204,2000	129 334	26 857 527	06.08.2025
ASSECOSEE (ASE)	76,4000	0,00%	76,3000	76,4000	75,6000	962	73 412	06.08.2025
ASTARTA (AST)	48,0500	1,37%	47,0000	48,1000	47,0000	5 580	265 501	06.08.2025
ATAL (1AT)	56,8000	5,19%	54,0000	56,8000	53,6000	310 198	16 957 293	06.08.2025
ATENDE (ATD)	3,2800	2,50%	3,2000	3,2800	3,2000	22 870	74 368	06.08.2025
ATLANTAPL (ATP)	16,4500	-0,30%	16,4500	16,4500	16,0000	175	2 822	06.08.2025
ATLANTIS (ATS)	2,1200	0,95%	2,1400	2,1400	2,1000	2 136	4 500	06.08.2025
ATMGRUPA (ATG)	3,8500	-2,28%	3,9000	3,9500	3,8500	3 148	12 329	06.08.2025
ATREM (ATR)	42,7000	-0,47%	43,2000	43,6000	42,3000	3 950	169 195	06.08.2025
AUTOPARTN (APR)	20,3500	0,99%	20,2000	20,4500	20,1500	40 585	825 066	06.08.2025
BBIDEV (BBD)	5,4500	4,81%	5,2000	5,4500	5,2000	518	2 802	06.08.2025
BENEFIT (BFT)	3 410,0000	1,19%	3 395,0000	3 435,0000	3 345,0000	2 060	6 975 720	06.08.2025
BEST (BST)	26,0000	-	-	-	-	-	-	06.08.2025
BETACOM (BCM)	5,1000	-0,97%	5,1500	5,1500	5,0500	3 116	15 778	06.08.2025
BIGCHEESE (BCS)	14,2000	0,00%	14,2800	14,3600	14,1200	1 014	14 361	06.08.2025
BIOCELTIX (BCX)	105,2000	3,34%	100,6000	106,8000	100,4000	3 500	359 343	06.08.2025
BIOMAXIMA (BMX)	13,0500	1,16%	12,8500	13,1000	12,8500	2 500	32 408	06.08.2025
BIOMEDLUB (BML)	4,8700	0,52%	4,8350	4,9100	4,8350	13 584	66 304	06.08.2025
BIOPLANET (BIP)	17,2000	0,88%	17,2000	17,2000	16,5000	297	4 989	06.08.2025
BIOTON (BIO)	4,4200	-0,45%	4,4400	4,4400	4,3500	12 386	54 084	06.08.2025
BLOOBER (BLO)	30,8500	4,58%	29,6500	31,5000	29,4500	16 946	513 943	06.08.2025
BNPPPL (BNP)	103,5000	1,47%	103,0000	104,0000	102,5000	1 546	159 778	06.08.2025
BOGDANKA (LWB)	23,7500	2,15%	23,2500	23,7500	23,2000	11 222	264 500	06.08.2025
BOOMBIT (BBT)	6,8000	1,19%	6,7200	6,8000	6,7000	2 155	14 445	06.08.2025
BORYSZEW (BRS)	6,0200	0,33%	6,0000	6,1000	5,9400	7 505	45 085	06.08.2025
BOS	10,2800	1,18%	10,2000	10,3000	10,1000	8 130	83 116	06.08.2025
BOWIM (BOW)	4,3500	1,16%	4,3000	4,3900	4,3000	7 829	34 082	06.08.2025
BRAND24 (B24)	58,8000	1,38%	58,0000	58,8000	57,6000	543	31 575	06.08.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	06.08.2025
BUDIMEX (BDX)	532,8000	-0,26%	538,8000	541,8000	530,0000	48 622	25 960 974	06.08.2025
BUMECH (BMC)	14,1000	10,16%	13,0000	14,3000	12,9200	331 989	4 625 436	06.08.2025
CAPITAL (CPA)	0,1800	-	-	-	-	-	-	06.08.2025
CAPITEA (CAP)	0,4480	0,11%	0,4480	0,4495	0,4320	64 722	28 362	06.08.2025
CAPTORTX (CTX)	42,1000	-0,24%	42,5000	42,5000	40,8000	2 803	116 654	06.08.2025
CASPAR (CSR)	4,0000	-0,99%	4,0000	4,0000	4,0000	646	2 584	06.08.2025
CAVATINA (CAV)	14,2500	0,35%	14,2500	14,2500	14,2500	10	143	06.08.2025
CCC	184,7500	0,79%	185,0000	185,9500	182,9000	336 245	62 013 640	06.08.2025
Reklama
CCENERGY (CCE)	0,3180	9,66%	0,3180	0,3180	0,3180	1 795	571	06.08.2025	Reklama
CDPROJEKT (CDR)	248,0000	0,69%	246,3000	248,9000	244,8000	145 882	35 968 442	06.08.2025
CDRL (CDL)	9,4500	-5,50%	10,1000	10,1000	9,4500	413	3 911	06.08.2025
CELTIC (CPD)	6,2400	-0,95%	6,2800	6,3600	6,0200	15 421	96 817	06.08.2025
CEZ	215,0000	-0,46%	216,0000	216,0000	215,0000	39	8 419	06.08.2025
CFI	0,1640	-	-	-	-	-	-	06.08.2025
CIGAMES (CIG)	3,0200	-1,47%	3,0400	3,1000	2,9850	455 560	1 376 309	06.08.2025
CITYSERV (CTS)	5,7500	-	-	-	-	-	-	06.08.2025
CLNPHARMA (CLN)	22,9000	-2,14%	23,7000	23,8000	22,9000	9 816	227 125	06.08.2025
CLOUD (CLD)	49,0000	0,00%	51,0000	51,0000	49,0000	1 308	64 169	06.08.2025
COALENERG (CLE)	2,5500	-1,92%	2,6000	2,6400	2,5500	59 066	151 659	06.08.2025
COGNOR (COG)	6,7700	2,58%	6,6000	6,7950	6,6000	42 855	286 195	06.08.2025
COLUMBUS (CLC)	6,7000	-0,45%	6,7400	6,8000	6,6500	23 917	160 650	06.08.2025
COMP (CMP)	246,0000	-0,40%	247,0000	247,0000	242,0000	401	98 204	06.08.2025
COMPERIA (CPL)	4,6000	-	-	-	-	-	-	06.08.2025
COMPREMUM (CPR)	0,8600	-2,05%	0,8760	0,8760	0,8400	63 495	54 224	06.08.2025
CORMAY (CRM)	0,4900	-1,61%	0,4930	0,4990	0,4900	19 685	9 676	06.08.2025
CPIEUROPE (CPI)	78,1500	-	-	-	-	-	-	06.08.2025
CREEPYJAR (CRJ)	454,0000	-1,30%	460,0000	460,0000	441,0000	1 534	692 048	06.08.2025
CREOTECH (CRI)	292,0000	-0,34%	292,5000	294,0000	288,0000	1 932	561 044	06.08.2025
CYBERFLKS (CBF)	175,0000	0,11%	179,6000	179,8000	172,2000	3 861	674 056	06.08.2025
CYFRPLSAT (CPS)	14,6550	-0,37%	14,7000	14,7500	14,5250	673 244	9 838 209	06.08.2025
CZTOREBKA (CZT)	0,4000	0,00%	0,4000	0,4000	0,4000	4 645	1 858	06.08.2025
DADELO (DAD)	45,2000	-3,21%	46,7000	46,7000	44,5000	30 080	1 362 296	06.08.2025
DATAWALK (DAT)	111,8800	4,56%	114,0000	114,0000	109,0000	13 554	1 509 975	06.08.2025
DBENERGY (DBE)	11,3500	-2,58%	11,6500	11,6500	11,3500	14	162	06.08.2025
DEBICA (DBC)	83,6000	0,12%	83,5000	83,6000	83,0000	759	63 340	06.08.2025
DECORA (DCR)	70,4000	0,86%	71,0000	71,6000	69,8000	435	30 883	06.08.2025
DEKPOL (DEK)	70,4000	-1,68%	71,6000	71,6000	68,0000	1 243	86 960	06.08.2025
DELKO (DEL)	6,6800	0,30%	6,6400	6,7400	6,6400	1 838	12 232	06.08.2025
DEVELIA (DVL)	8,2000	1,74%	8,0600	8,2400	8,0600	37 987	309 683	06.08.2025
DGA	19,5000	1,56%	19,2000	19,6500	19,2000	2 192	42 608	06.08.2025
DIAG (DIA)	187,7000	0,81%	187,0000	188,4500	184,7000	42 749	8 004 810	06.08.2025
DIGITANET (DIG)	89,5000	-1,43%	90,8000	92,0000	89,4000	3 770	341 850	06.08.2025
DIGITREE (DTR)	12,6000	0,80%	12,5000	12,6000	12,5000	43	539	06.08.2025
DINOPL (DNP)	48,5500	0,17%	48,4700	49,0400	47,9000	2 140 610	103 681 143	06.08.2025
DMGROUP (DMG)	3,6900	-0,27%	3,6900	3,6900	3,6900	81	299	06.08.2025
DOMDEV (DOM)	243,5000	1,46%	241,0000	245,0000	241,0000	8 112	1 974 992	06.08.2025
DRAGOENT (DGE)	21,0000	-0,47%	20,5000	21,0000	20,5000	167	3 427	06.08.2025
ECBSA (ECB)	31,5000	-1,25%	31,5000	31,8000	31,0000	2 133	66 369	06.08.2025
ECHO (ECH)	5,1800	-1,89%	5,1600	5,2600	5,0800	28 078	145 262	06.08.2025
EDINVEST (EDI)	6,6800	1,21%	6,6000	6,7000	6,6000	305	2 029	06.08.2025
EFEKT (EFK)	5,8000	-	-	-	-	-	-	06.08.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	06.08.2025
ELEKTROTI (ELT)	49,7500	0,51%	49,0500	49,8000	49,0500	1 799	89 125	06.08.2025
ELKOP (EKP)	2,4000	0,00%	2,4000	2,4200	2,3500	639	1 534	06.08.2025
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	06.08.2025
ENAP (ENP)	2,7600	-2,13%	2,8200	2,8200	2,7600	2 852	7 893	06.08.2025
ENEA (ENA)	19,0700	1,54%	18,7800	19,1400	18,5900	155 802	2 941 141	06.08.2025
ENELMED (ENE)	19,9000	0,51%	19,9000	19,9000	19,3000	15	296	06.08.2025
ENERGA (ENG)	13,0000	0,78%	12,8400	13,0000	12,5200	59 741	766 178	06.08.2025
ENERGOINS (ENI)	2,3200	1,31%	2,2500	2,3400	2,2500	26 148	59 456	06.08.2025
ENTER (ENT)	53,7000	-0,56%	54,0000	54,0000	53,7000	4 177	224 770	06.08.2025
EQUNICO (EQU)	0,8800	0,00%	0,8740	0,9000	0,8420	72 449	63 487	06.08.2025
ERBUD (ERB)	32,9500	0,46%	33,3000	33,3000	32,8000	853	28 143	06.08.2025
ERG	48,0000	-	-	-	-	-	-	06.08.2025
ESOTIQ (EAH)	37,4000	0,00%	37,4000	37,6000	37,0000	996	37 225	06.08.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	06.08.2025
EUCO (EUC)	3,4600	-17,42%	4,0400	4,1300	3,4200	765 811	2 867 667	06.08.2025
EUROCASH (EUR)	8,1300	1,63%	8,0450	8,1450	8,0450	89 449	725 014	06.08.2025
EUROHOLD (EHG)	2,9000	0,00%	2,9000	2,9000	2,9000	257	745	06.08.2025
EUROTEL (ETL)	23,1000	-2,12%	23,6000	23,6000	22,9000	2 132	49 562	06.08.2025
FABRITY (FAB)	27,8000	0,00%	27,9000	27,9000	27,7000	1 475	41 009	06.08.2025
FASING (FSG)	13,1000	0,77%	12,9000	13,4000	12,8000	22 562	297 373	06.08.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	06.08.2025
FEERUM (FEE)	12,9500	3,60%	12,5000	12,9500	12,4500	1 115	13 966	06.08.2025
FERRO (FRO)	34,0000	0,00%	34,5000	34,5000	33,7000	48 353	1 647 056	06.08.2025
FMG	111,0000	6,22%	104,0000	113,5000	104,0000	96	10 444	06.08.2025
FON	0,8080	7,73%	0,8080	0,8080	0,8080	1 044	844	06.08.2025
FORTE SA (FTE)	28,4000	0,35%	28,4000	28,4000	28,1000	404	11 437	06.08.2025
Reklama
GAMEOPS (GOP)	14,6000	0,97%	14,5800	14,7200	14,4600	1 054	15 309	06.08.2025	Reklama
GAMFACTOR (GIF)	6,5800	-1,50%	6,6200	6,6200	6,5800	15 493	102 301	06.08.2025
GENOMTEC (GMT)	6,7000	0,00%	6,7000	6,7900	6,5500	8 393	56 020	06.08.2025
GETIN (GTN)	0,5170	-0,39%	0,5190	0,5260	0,5120	634 448	328 196	06.08.2025
GIGROUP (GIG)	2,0500	-	-	-	-	-	-	06.08.2025
GOBARTO (GOB)	24,4000	-0,41%	24,5000	24,5000	24,4000	24	588	06.08.2025
GPW	56,1500	2,56%	54,7500	56,1500	54,7500	110 024	6 111 616	06.08.2025
GREENX (GRX)	1,8000	-1,64%	1,8200	1,8600	1,8000	332 456	604 246	06.08.2025
GRENEVIA (GEA)	2,6000	-0,19%	2,6000	2,6300	2,5800	44 065	114 247	06.08.2025
GRODNO (GRN)	10,9500	2,34%	11,1000	11,1000	10,5500	4 489	47 773	06.08.2025
GRUPAAZOTY (ATT)	18,7000	1,14%	18,4900	18,8500	18,4400	182 254	3 404 840	06.08.2025
GRUPRACUJ (GPP)	64,8000	1,09%	66,4000	66,4000	63,8000	8 824	571 959	06.08.2025
GTC	4,3500	1,16%	4,3000	4,3500	4,2800	10 982	47 563	06.08.2025
HANDLOWY (BHW)	109,2000	1,30%	108,8000	109,2000	107,6000	16 461	1 785 511	06.08.2025
HARPER (HRP)	6,0400	0,33%	6,0800	6,0800	6,0200	1 004	6 055	06.08.2025
HELIO (HEL)	27,2000	0,00%	27,2000	27,2000	27,2000	184	5 005	06.08.2025
HERKULES (HRS)	1,2900	0,00%	1,2700	1,2950	1,2700	2 917	3 746	06.08.2025
HUUUGE-S144 (HUGE)	19,2800	0,21%	19,2800	19,3000	19,0200	11 419	219 004	06.08.2025
HYDROTOR (HDR)	21,0000	5,00%	20,0000	21,0000	20,0000	989	20 199	06.08.2025
IALBGR (IAG)	0,2750	-	-	-	-	-	-	06.08.2025
IBSM (IBS)	70,0000	0,00%	70,4000	70,4000	70,0000	19	1 336	06.08.2025
IDMPL (IDM)	0,5550	-2,63%	0,5950	0,5950	0,5550	1 033	615	06.08.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	06.08.2025
IFIRMA (IFI)	28,1500	-2,09%	28,6500	28,7000	27,9000	4 689	132 385	06.08.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	06.08.2025
IMCOMPANY (IMC)	26,1000	1,56%	25,7000	26,3000	25,3000	798	20 574	06.08.2025
IMMOBILE (GKI)	3,4200	-3,66%	3,5900	3,5900	3,3400	61 862	214 329	06.08.2025
IMPERIO (IMP)	1,3100	0,00%	1,3100	1,3100	1,3100	3 506	4 593	06.08.2025
IMS	3,4900	0,29%	3,4800	3,5300	3,4300	4 902	17 091	06.08.2025
INC	1,9400	-1,77%	1,9900	1,9900	1,9300	4 320	8 347	06.08.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	06.08.2025
INGBSK (ING)	338,0000	1,20%	335,0000	338,0000	333,0000	10 613	3 567 805	06.08.2025
INPRO (INP)	7,1000	0,00%	7,1000	7,1000	7,1000	1	7	06.08.2025
INSTALKRK (INK)	41,2000	0,49%	41,0000	41,6000	41,0000	5 241	215 294	06.08.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	06.08.2025
INTERBUD (ITB)	2,2600	0,44%	2,1400	2,3400	2,1400	9 218	20 690	06.08.2025
INTERCARS (CAR)	572,0000	1,06%	571,0000	574,0000	562,0000	3 160	1 792 124	06.08.2025
INTERSPPL (IPO)	0,5500	-0,36%	0,5400	0,5660	0,5240	105 814	57 725	06.08.2025
INTROL (INL)	7,3400	-3,17%	7,5800	7,5800	7,3200	788	5 860	06.08.2025
IPOPEMA (IPE)	2,9500	1,03%	2,9400	2,9500	2,9400	405	1 195	06.08.2025
IZOBLOK (IZB)	28,8000	-	-	-	-	-	-	06.08.2025
IZOLACJA (IZO)	3,7900	2,43%	3,8000	3,8000	3,7400	376	1 406	06.08.2025
IZOSTAL (IZS)	2,8500	-0,35%	2,8900	2,9000	2,8400	31 060	88 971	06.08.2025
JRH	4,8400	-0,21%	4,8400	4,8400	4,8400	471	2 280	06.08.2025
JSW	23,2000	2,65%	22,7200	23,2200	22,6000	395 660	9 100 686	06.08.2025
JWWINVEST (JWW)	2,9700	0,00%	2,9700	2,9700	2,9700	10	30	06.08.2025
KCI	0,9060	-0,22%	0,9080	0,9080	0,8900	1 843	1 666	06.08.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	06.08.2025
KERNEL (KER)	18,5000	-0,54%	18,6000	18,7000	18,3200	11 981	220 910	06.08.2025
KETY (KTY)	873,0000	1,45%	867,5000	873,5000	855,0000	8 036	6 934 965	06.08.2025
KGHM (KGH)	128,0000	1,15%	127,1000	128,2000	126,4500	424 318	54 056 328	06.08.2025
KGL	13,8000	0,00%	13,8000	13,8000	13,4000	98	1 316	06.08.2025
KINOPOL (KPL)	17,9500	0,00%	17,9500	18,0500	17,8500	1 912	34 346	06.08.2025
KOGENERA (KGN)	60,3000	-0,99%	60,0000	60,4000	59,5000	4 808	288 174	06.08.2025
KOMPAP (KMP)	25,0000	4,17%	25,0000	25,0000	25,0000	3	75	06.08.2025
KOMPUTRON (KOM)	5,5800	-0,71%	5,4800	5,6800	5,4800	4 010	22 678	06.08.2025
KPPD (KPD)	30,2000	-	-	-	-	-	-	06.08.2025
KRAKCHEM (KCH)	0,9040	-1,74%	0,9220	0,9220	0,9040	2 020	1 841	06.08.2025
KRKA (KRK)	844,0000	-0,71%	850,0000	858,0000	844,0000	74	62 884	06.08.2025
KRUK (KRU)	412,0000	2,74%	402,7000	412,0000	401,1000	23 161	9 457 523	06.08.2025
KRVITAMIN (KVT)	9,7000	0,00%	9,6800	9,9200	9,6600	5 289	51 363	06.08.2025
KSGAGRO (KSG)	3,0000	2,04%	2,9400	3,0100	2,9300	14 070	41 505	06.08.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	06.08.2025
LARQ (LRQ)	1,7350	0,00%	1,7350	1,7350	1,7350	1	2	06.08.2025
LENA (LEN)	2,7700	-0,72%	2,8100	2,8300	2,7700	5 713	15 894	06.08.2025
LENTEX (LTX)	7,8000	-	-	-	-	-	-	06.08.2025
LESS (LES)	0,2500	-1,57%	0,2540	0,2540	0,2460	53 207	13 192	06.08.2025
LIBET (LBT)	1,5400	2,67%	1,5400	1,5400	1,5400	4 030	6 206	06.08.2025
LOKUM (LKD)	22,4000	3,23%	22,4000	22,4000	22,4000	1	22	06.08.2025
LPP	16 385,0000	1,11%	16 250,0000	16 420,0000	16 040,0000	2 927	47 600 345	06.08.2025
Reklama
LSISOFT (LSI)	27,8000	0,00%	27,8000	28,0000	27,6000	1 458	40 649	06.08.2025	Reklama
LUBAWA (LBW)	9,4750	4,93%	9,1200	9,5850	8,9600	1 147 995	10 646 647	06.08.2025
MABION (MAB)	9,5000	0,21%	9,6000	9,6000	9,4800	13 094	124 443	06.08.2025
MAKARONPL (MAK)	19,1200	0,10%	19,0800	19,1400	18,9400	942	17 975	06.08.2025
MANGATA (MGT)	67,4000	2,43%	65,6000	67,4000	65,6000	194	12 955	06.08.2025
MANYDEV (MAN)	0,6940	-	-	-	-	-	-	06.08.2025
MARVIPOL (MVP)	8,0400	4,15%	7,6600	8,0400	7,6600	45 616	363 069	06.08.2025
MAXCOM (MXC)	6,1800	-0,64%	6,1200	6,1800	6,1000	3 038	18 590	06.08.2025
MBANK (MBK)	902,8000	3,87%	869,2000	903,6000	869,2000	18 900	16 851 999	06.08.2025
MBWS (MBW)	12,5000	-0,79%	12,5000	12,5000	12,5000	1	13	06.08.2025
MCI	28,4000	0,35%	28,3000	28,7000	27,8000	3 009	85 248	06.08.2025
MDIENERGIA (MDI)	1,0650	-3,18%	1,1000	1,1150	1,0650	3 913	4 334	06.08.2025
MEDICALG (MDG)	33,7000	-2,60%	34,5000	34,5000	33,4000	17 043	576 892	06.08.2025
MEDINICE (ICE)	8,5500	6,88%	8,0000	8,7000	7,9900	81 052	678 318	06.08.2025
MEGARON (MEG)	6,3000	-	-	-	-	-	-	06.08.2025
MENNICA (MNC)	30,3000	0,00%	30,3000	30,4000	30,3000	321	9 736	06.08.2025
MERCATOR (MRC)	47,5000	-0,94%	47,9500	48,0000	47,4500	1 692	80 750	06.08.2025
MERCOR (MCR)	26,0000	0,39%	26,0000	26,3000	25,5000	1 813	47 151	06.08.2025
MEXPOLSKA (MEX)	3,6000	0,00%	3,6000	3,6000	3,6000	402	1 447	06.08.2025
MFO	35,8000	2,29%	35,0000	35,9000	35,0000	521	18 527	06.08.2025
MILKILAND (MLK)	1,9650	-0,51%	1,9300	1,9850	1,9200	24 614	47 494	06.08.2025
MILLENNIUM (MIL)	14,6400	4,27%	14,3000	14,6400	14,1000	922 603	13 327 763	06.08.2025
MIRACULUM (MIR)	0,8460	-0,47%	0,8300	0,8480	0,8100	7 677	6 257	06.08.2025
MIRBUD (MRB)	14,1500	0,86%	14,0400	14,2000	14,0300	42 761	603 303	06.08.2025
MLPGROUP (MLG)	79,4000	2,06%	79,8000	79,8000	76,4000	11	859	06.08.2025
MLSYSTEM (MLS)	15,6000	-1,76%	15,6400	15,9000	15,5400	4 237	66 238	06.08.2025
MOBRUK (MBR)	284,0000	1,43%	282,5000	284,5000	280,5000	6 843	1 934 006	06.08.2025
MOJ	1,3600	-6,21%	1,3600	1,3600	1,3600	230	313	06.08.2025
MOL	32,1000	0,19%	32,5000	32,5000	32,1000	614	19 845	06.08.2025
MOLECURE (MOC)	8,3500	-0,83%	8,4200	8,5000	8,2100	24 944	207 213	06.08.2025
MONNARI (MON)	5,0600	0,00%	4,9900	5,0600	4,9700	3 135	15 700	06.08.2025
MOSTALPLC (MSP)	15,0000	1,69%	15,0000	15,0000	15,0000	2	30	06.08.2025
MOSTALWAR (MSW)	7,5000	-0,53%	7,6000	7,7000	7,5000	3 224	24 445	06.08.2025
MOSTALZAB (MSZ)	6,3200	0,32%	6,2900	6,3400	6,2900	4 511	28 572	06.08.2025
MOVIEGAME (MOV)	13,9200	-2,66%	14,3000	14,3000	13,2000	2 547	34 754	06.08.2025
MURAPOL (MUR)	39,8500	-0,13%	39,2500	40,1500	39,2500	1 705	67 963	06.08.2025
MUZA (MZA)	12,6500	-0,78%	12,6500	12,6500	12,6500	25	316	06.08.2025
MWTRADE (MWT)	3,4600	0,58%	3,4400	3,4600	3,2000	7 106	22 763	06.08.2025
NANOGROUP (NNG)	2,6950	1,13%	2,6600	2,7600	2,6400	24 874	66 769	06.08.2025
NEUCA (NEU)	655,0000	-0,91%	665,0000	669,0000	654,0000	773	508 326	06.08.2025
NEWAG (NWG)	73,5000	-0,41%	73,1000	74,2000	73,1000	3 133	230 605	06.08.2025
NEXITY (NXG)	2,2000	-12,00%	2,5000	2,5000	2,2000	5 431	12 098	06.08.2025
NOCTILUCA (NCL)	105,5000	2,93%	103,0000	106,0000	102,5000	12 476	1 304 100	06.08.2025
NOVATURAS (NTU)	7,0000	-	-	-	-	-	-	06.08.2025
NOVAVISGR (NVG)	1,3080	1,40%	1,3180	1,3300	1,2840	40 092	52 338	06.08.2025
NOVITA (NVT)	96,4000	-1,43%	97,8000	98,6000	96,4000	16	1 564	06.08.2025
NTCAPITAL (NTC)	0,6160	0,33%	0,6140	0,6240	0,6000	42 384	25 892	06.08.2025
NTTSYSTEM (NTT)	10,6500	-1,39%	10,6000	10,8500	10,6000	6 563	69 788	06.08.2025
ODLEWNIE (ODL)	8,9400	1,59%	8,8000	8,9600	8,7200	3 360	29 511	06.08.2025
ONDE (OND)	9,9600	-0,40%	10,0800	10,1800	9,6900	219 358	2 176 712	06.08.2025
ONESANO (ONO)	0,9000	0,22%	0,9000	0,9000	0,9000	596	536	06.08.2025
OPONEO.PL (OPN)	91,2000	-1,08%	92,4000	92,4000	91,2000	351	32 188	06.08.2025
OPTEAM (OPM)	3,8400	0,00%	3,7600	3,8400	3,7600	570	2 158	06.08.2025
ORANGEPL (OPL)	8,6300	1,79%	8,5000	8,6300	8,4160	1 258 932	10 771 252	06.08.2025
ORCOGROUP (OPG)	4,8600	12,50%	4,6800	4,8600	4,6800	376	1 768	06.08.2025
ORZBIALY (OBL)	37,8000	0,00%	37,8000	37,8000	37,8000	1	38	06.08.2025
OTLOG (OTS)	14,2600	1,86%	13,6600	14,3800	13,4000	1 930	26 416	06.08.2025
OTMUCHOW (OTM)	5,0200	-3,09%	5,1800	5,1800	5,0200	1 005	5 076	06.08.2025
PAMAPOL (PMP)	2,5400	0,00%	2,5400	2,5400	2,5400	10	25	06.08.2025
PANOVA (NVA)	15,8000	1,28%	15,8000	15,8000	15,8000	100	1 580	06.08.2025
PASSUS (PAS)	73,0000	-1,08%	73,8000	74,0000	71,2000	3 043	222 652	06.08.2025
PATENTUS (PAT)	3,5600	1,14%	3,4500	3,5600	3,4500	809	2 840	06.08.2025
PBG	0,0180	-	-	-	-	-	-	06.08.2025
PBSFINANSE (PBF)	0,4480	-10,04%	0,4500	0,4500	0,4480	2 223	998	06.08.2025
PCCEXOL (PCX)	2,5400	0,40%	2,5000	2,5400	2,5000	10 604	26 799	06.08.2025
PCCROKITA (PCR)	69,9000	-0,14%	69,5000	70,0000	69,5000	1 630	113 657	06.08.2025
PCFGROUP (PCF)	5,5000	2,04%	5,3800	5,6600	5,2400	79 769	435 529	06.08.2025
PEKABEX (PBX)	16,9000	1,50%	16,9000	17,0000	16,6500	2 984	50 453	06.08.2025
PEKAO (PEO)	212,5000	4,01%	205,0000	214,0000	205,0000	903 615	189 653 247	06.08.2025
PEPCO (PCO)	22,6000	0,58%	22,4700	22,9000	22,1000	1 972 120	44 526 131	06.08.2025
Reklama
PEPEES (PPS)	0,8950	-0,56%	0,8700	0,9000	0,8700	2 221	1 974	06.08.2025	Reklama
PGE	11,9000	1,28%	11,7550	11,9300	11,5800	2 336 911	27 556 296	06.08.2025
PGFGROUP (PGV)	0,5480	1,86%	0,5400	0,5700	0,5220	42 784	23 628	06.08.2025
PHARMENA (PHR)	3,5400	2,61%	3,4500	3,5600	3,4400	3 854	13 491	06.08.2025
PHN	10,0000	1,01%	9,9600	10,0000	9,8400	1 094	10 882	06.08.2025
PHOTON (PEN)	3,0000	1,69%	3,0300	3,1000	2,9700	5 417	16 505	06.08.2025
PKNORLEN (PKN)	84,3300	2,07%	82,8000	84,3500	82,1800	4 202 016	349 326 225	06.08.2025
PKOBP (PKO)	79,4000	3,82%	76,9400	79,5400	76,8600	3 395 674	265 512 023	06.08.2025
PKPCARGO (PKP)	15,4900	2,65%	15,0800	15,6200	15,0800	67 451	1 036 687	06.08.2025
PLAYWAY (PLW)	271,0000	1,31%	270,0000	273,0000	268,5000	7 304	1 979 266	06.08.2025
PLAZACNTR (PLZ)	2,9650	3,85%	2,8000	3,0000	2,7150	18 934	54 506	06.08.2025
PMPG (PGM)	2,0500	2,50%	2,0500	2,0500	2,0000	977	1 998	06.08.2025
POLENERGIA (PEP)	59,4000	0,34%	59,6000	59,8000	58,8000	1 381	81 930	06.08.2025
POLICE (PCE)	9,0000	0,00%	9,0000	9,0000	8,9000	109	976	06.08.2025
POLIMEXMS (PXM)	4,7200	2,05%	4,6250	4,7250	4,5700	316 224	1 470 934	06.08.2025
POLTREG (PTG)	30,0000	0,00%	29,8000	30,6000	29,5000	1 190	35 636	06.08.2025
POLWAX (PWX)	1,6100	0,00%	1,6100	1,6150	1,6050	9 065	14 594	06.08.2025
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	10	34	06.08.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	06.08.2025
PROCHEM (PRM)	22,0000	0,00%	22,0000	22,2000	22,0000	462	10 175	06.08.2025
PROJPRZEM (PJP)	17,1500	3,63%	16,5500	17,1500	16,4500	1 634	27 321	06.08.2025
PROTEKTOR (PRT)	1,1400	-2,15%	1,1500	1,1750	1,0900	39 322	44 295	06.08.2025
PTWP (PTW)	113,0000	3,67%	109,0000	113,0000	108,0000	337	36 767	06.08.2025
PULAWY (ZAP)	49,6000	0,81%	49,2000	49,6000	49,1000	733	36 077	06.08.2025
PURE (PUR)	7,4500	1,85%	7,4800	7,7350	7,1500	55 935	413 456	06.08.2025
PZU	63,4800	0,89%	63,0000	63,4800	62,4000	1 679 937	105 813 890	06.08.2025
QNATECHNO (QNA)	28,0000	1,08%	27,7000	28,1000	27,2000	1 652	45 384	06.08.2025
QUANTUM (QNT)	29,2000	-0,68%	29,2000	29,2000	29,2000	61	1 781	06.08.2025
QUERCUS (QRS)	11,5000	1,32%	11,4000	11,5000	11,3500	10 169	116 636	06.08.2025
RAEN (RAE)	0,4500	4,65%	0,4310	0,4740	0,4200	673 007	297 001	06.08.2025
RAFAMET (RAF)	65,5000	0,77%	64,0000	65,5000	63,5000	280	18 015	06.08.2025
RAINBOW (RBW)	134,8000	-0,59%	135,0000	136,9000	130,3000	51 064	6 876 671	06.08.2025
RANKPROGR (RNK)	4,8000	-0,62%	4,8300	4,8300	4,7500	1 040	4 967	06.08.2025
RAWLPLUG (RWL)	16,4500	2,17%	16,5000	16,5000	16,4500	374	6 167	06.08.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	06.08.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	06.08.2025
REINHOLD (RHD)	0,0700	-	-	-	-	-	-	06.08.2025
REINO (RNC)	1,0200	3,03%	1,0500	1,0500	0,9900	6 202	6 176	06.08.2025
RELPOL (RLP)	5,1800	-	-	-	-	-	-	06.08.2025
REMAK (RMK)	13,3500	0,00%	13,3500	13,3500	13,3500	22	294	06.08.2025
RENDER (RND)	77,0000	-3,75%	79,0000	79,0000	77,0000	251	19 612	06.08.2025
ROPCZYCE (RPC)	26,5000	-0,75%	26,7000	26,7000	26,5000	21	560	06.08.2025
RYVU (RVU)	30,4000	-1,62%	30,7000	30,8500	30,1000	48 385	1 471 291	06.08.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	06.08.2025
SANOK (SNK)	23,7000	1,28%	23,3000	23,7000	23,3000	8 836	206 800	06.08.2025
SANPL (SPL)	539,8000	3,69%	524,6000	540,0000	519,8000	68 471	36 602 369	06.08.2025
SANTANDER (SAN)	32,1750	1,12%	32,4500	32,7000	32,1750	1 114	36 148	06.08.2025
SANWIL (SNW)	1,4200	1,43%	1,4000	1,4300	1,3900	7 604	10 763	06.08.2025
SCPFL (SCP)	155,0000	-0,51%	155,8000	157,0000	154,6000	1 498	232 673	06.08.2025
SECOGROUP (SWG)	27,0000	3,05%	27,0000	27,0000	27,0000	60	1 620	06.08.2025
SEKO (SEK)	8,4600	0,24%	8,4400	8,4600	8,4400	431	3 643	06.08.2025
SELENAFM (SEL)	34,5000	1,17%	34,3000	34,5000	34,1000	1 170	40 267	06.08.2025
SELVITA (SLV)	33,8000	-2,59%	35,1000	35,1000	33,8000	22 008	753 214	06.08.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	06.08.2025
SFINKS (SFS)	0,4710	-0,84%	0,4660	0,4740	0,4550	53 202	24 517	06.08.2025
SHOPER (SHO)	47,8000	0,00%	48,0000	48,0000	46,6000	57 620	2 714 569	06.08.2025
SILVAIR-REGS (SVRS)	7,0000	-6,04%	7,2000	7,2000	6,7000	31 561	212 705	06.08.2025
SILVANO (SFG)	5,4000	1,50%	5,2000	5,4000	5,2000	948	4 943	06.08.2025
SIMFABRIC (SIM)	1,6860	4,72%	1,6700	1,6860	1,6220	3 460	5 708	06.08.2025
SKARBIEC (SKH)	26,8000	0,00%	27,4000	27,4000	26,8000	52	1 395	06.08.2025
SKYLINE (SKL)	1,5900	-	-	-	-	-	-	06.08.2025
SNIEZKA (SKA)	79,4000	2,06%	78,6000	79,4000	78,6000	59	4 651	06.08.2025
SOHODEV (SHD)	0,4200	10,53%	0,3760	0,4200	0,3760	40 941	17 195	06.08.2025
SONEL (SON)	17,2000	-3,37%	17,5000	17,6000	16,8000	1 887	32 197	06.08.2025
SOPHARMA (SPH)	12,7500	-	-	-	-	-	-	06.08.2025
SPYROSOFT (SPR)	614,0000	3,02%	600,0000	616,0000	600,0000	279	169 806	06.08.2025
STALEXP (STX)	3,1350	0,16%	3,1400	3,1450	3,1250	45 071	141 541	06.08.2025
STALPROD (STP)	247,0000	0,00%	247,0000	247,0000	245,0000	58	14 266	06.08.2025
STALPROFI (STF)	8,3400	0,00%	8,3400	8,3600	8,2400	3 190	26 513	06.08.2025
STAPORKOW (ZUK)	3,0400	-0,65%	3,0400	3,0400	3,0400	816	2 481	06.08.2025
Reklama
STARHEDGE (SHG)	0,3120	15,56%	0,3120	0,3120	0,3120	200	62	06.08.2025	Reklama
SUNEX (SNX)	7,3800	-0,27%	7,3900	7,3900	7,2500	1 790	13 108	06.08.2025
SYGNITY (SGN)	108,0000	0,93%	107,0000	108,5000	106,0000	1 166	125 825	06.08.2025
SYNEKTIK (SNT)	215,0000	4,27%	208,0000	215,0000	207,0000	21 492	4 575 409	06.08.2025
TALEX (TLX)	20,6000	0,00%	20,6000	20,6000	20,6000	15	309	06.08.2025
TARCZYNSKI (TAR)	118,5000	-0,42%	119,0000	119,0000	118,5000	949	112 902	06.08.2025
TATRY (TMR)	97,0000	-2,02%	97,0000	97,0000	97,0000	27	2 619	06.08.2025
TAURONPE (TPE)	8,3400	2,91%	8,1020	8,3400	8,0700	954 000	7 842 178	06.08.2025
TBULL (TBL)	4,1000	-	-	-	-	-	-	06.08.2025
TENDERHUT (THG)	6,4400	0,00%	6,4400	6,4400	6,4400	2	13	06.08.2025
TERMOREX (TRR)	0,7250	0,00%	0,7250	0,7250	0,7250	307	223	06.08.2025
TESGAS (TSG)	2,3000	-2,13%	2,3500	2,3500	2,3000	356	819	06.08.2025
TEXT (TXT)	56,6500	-0,44%	56,9000	57,1000	55,1500	141 674	7 930 013	06.08.2025
TORPOL (TOR)	38,3000	0,66%	38,2000	38,9500	38,2000	6 050	233 157	06.08.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	06.08.2025
TOYA (TOA)	10,2600	2,19%	10,0000	10,3000	9,9200	28 927	293 171	06.08.2025
TRAKCJA (TRK)	2,2550	1,12%	2,2350	2,2600	2,2100	31 050	69 527	06.08.2025
TRANSPOL (TRN)	4,0500	-1,70%	4,1100	4,1100	3,9900	3 359	13 456	06.08.2025
TRITON (TRI)	3,2800	-	-	-	-	-	-	06.08.2025
TSGAMES (TEN)	79,6000	0,63%	79,6000	79,8000	79,0000	8 411	668 062	06.08.2025
ULMA (ULM)	59,0000	0,00%	60,5000	60,5000	59,0000	21	1 241	06.08.2025
ULTGAMES (ULG)	11,8000	-0,42%	11,8000	11,8500	11,8000	390	4 607	06.08.2025
UNFOLD (UNF)	1,1500	0,00%	1,2100	1,2100	1,1500	1 010	1 162	06.08.2025
UNIBEP (UNI)	10,7500	-0,46%	10,7000	10,7500	10,5000	2 786	29 555	06.08.2025
UNICREDIT (UCG)	274,7500	-0,47%	274,7500	274,7500	274,7500	40	10 990	06.08.2025
UNIMA (U2K)	8,5400	2,40%	8,3000	8,5400	8,3000	3 734	31 664	06.08.2025
UNIMOT (UNT)	149,0000	0,13%	149,2000	149,8000	146,4000	728	108 120	06.08.2025
URTESTE (URT)	52,0000	-3,70%	54,0000	54,0000	49,7000	539	28 623	06.08.2025
VERCOM (VRC)	122,0000	0,83%	122,6000	122,6000	121,0000	1 598	194 523	06.08.2025
VIGOPHOTN (VGO)	447,0000	1,36%	448,0000	452,0000	444,0000	158	70 776	06.08.2025
VINDEXUS (VIN)	12,8000	7,56%	11,8500	13,0000	11,8500	20 626	260 095	06.08.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	06.08.2025
VIVID (VVD)	0,5680	-0,35%	0,5680	0,5680	0,5680	1	1	06.08.2025
VOTUM (VOT)	44,9500	0,33%	44,6500	45,0000	44,6500	3 350	150 371	06.08.2025
VOXEL (VOX)	173,4000	-2,91%	177,6000	178,6000	169,0000	4 699	824 258	06.08.2025
VRG	4,2500	1,43%	4,1600	4,2500	4,1600	638 873	2 702 088	06.08.2025
WARIMPEX (WXF)	2,5400	-2,68%	2,5700	2,6000	2,5000	47 960	120 282	06.08.2025
WASKO (WAS)	1,7700	-0,84%	1,7550	1,7700	1,7500	5 010	8 769	06.08.2025
WAWEL (WWL)	644,0000	-0,92%	638,0000	644,0000	630,0000	38	24 200	06.08.2025
WIELTON (WLT)	6,7000	-0,74%	6,7500	6,7800	6,6600	101 160	677 256	06.08.2025
WIKANA (WIK)	7,1500	0,70%	7,1500	7,1500	6,9500	23	164	06.08.2025
WIRTUALNA (WPL)	75,0000	0,67%	74,9000	75,0000	74,2000	11 106	830 735	06.08.2025
WITTCHEN (WTN)	17,9000	-0,56%	18,0000	18,0000	17,8000	14 309	255 818	06.08.2025
XPLUS (XPL)	3,6900	0,82%	3,6600	3,7300	3,6100	9 611	35 526	06.08.2025
XTPL (XTP)	80,3000	-0,25%	81,3000	82,9000	79,9000	2 258	182 571	06.08.2025
XTRADEBDM (XTB)	76,1400	2,56%	75,2400	76,4600	74,5200	412 893	31 245 929	06.08.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	06.08.2025
ZABKA (ZAB)	21,7200	8,60%	21,1000	22,0700	20,8200	8 524 354	183 746 630	06.08.2025
ZAMET (ZMT)	0,8200	-0,97%	0,8280	0,8280	0,8080	18 089	14 667	06.08.2025
ZEPAK (ZEP)	20,9000	-4,57%	21,9000	21,9000	20,6000	55 468	1 174 212	06.08.2025
ZREMB (ZRE)	7,2900	1,67%	7,1700	7,3000	7,0800	11 929	85 942	06.08.2025
ZUE	9,9800	0,00%	9,9800	9,9800	9,8600	535	5 328	06.08.2025

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.