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	111 917,21	0,05%	111 806,63	112 537,35	111 538,80	111 866,66	1 476 394 732	01.12.2025
WIG20	3 007,41	0,18%	2 996,76	3 023,47	2 992,75	3 001,96	1 206 514 394	01.12.2025
WIG30	3 862,24	0,00%	3 856,85	3 886,68	3 847,52	3 862,43	1 304 501 525	01.12.2025
mWIG40	8 021,25	-0,55%	8 063,22	8 084,08	7 999,05	8 065,83	165 862 621	01.12.2025
sWIG80	29 402,14	0,27%	29 414,18	29 428,27	29 283,71	29 321,76	63 998 892	01.12.2025
WIG-BANKI	18 091,92	0,05%	18 077,87	18 197,41	17 961,05	18 082,26	344 115 330	01.12.2025
WIG-BUDOW	9 059,24	0,32%	9 033,21	9 069,38	8 964,16	9 030,51	34 742 666	01.12.2025
WIG-CHEMIA	7 799,64	-0,78%	7 859,33	7 873,71	7 799,64	7 861,35	1 889 207	01.12.2025
WIG-ENERG	4 194,61	-3,09%	4 301,75	4 334,00	4 175,63	4 328,45	69 966 817	01.12.2025
WIG-INFO	9 172,48	-0,17%	9 254,13	9 279,04	9 107,80	9 188,35	32 804 658	01.12.2025
WIG-MEDIA	6 512,73	2,08%	6 430,40	6 530,87	6 416,05	6 380,02	7 631 130	01.12.2025
WIG-NRCHOM	5 508,25	0,13%	5 542,61	5 549,24	5 501,41	5 500,85	6 699 467	01.12.2025
WIG-PALIWA	11 068,87	0,42%	11 043,44	11 200,95	11 023,48	11 022,48	132 147 927	01.12.2025
WIG-Poland	116 776,58	0,05%	116 566,88	116 776,58	116 566,88	116 712,68	1 441 215 532	01.12.2025
WIG-SPOZYW	3 007,67	-0,08%	3 004,35	3 048,03	2 977,05	3 010,05	1 619 706	01.12.2025
WIG20lev	607,74	0,33%	603,44	614,22	601,83	605,75	1 206 514 394	01.12.2025
WIG20short	2 870,04	-0,11%	2 880,23	2 884,07	2 854,66	2 873,25	1 206 514 394	01.12.2025
GPWB-B1Y3Y	1 297,89	-0,04%	1 298,10	1 298,10	1 297,89	1 298,36	-	01.12.2025
GPWB-B1Y4Y	1 303,33	-0,08%	1 303,61	1 303,61	1 303,33	1 304,42	-	01.12.2025
GPWB-B1Y5Y	1 309,70	-0,11%	1 310,07	1 310,07	1 309,70	1 311,14	-	01.12.2025
GPWB-B3Y5Y	1 323,13	-0,15%	1 323,59	1 323,59	1 323,13	1 325,17	-	01.12.2025
GPWB-B5Y	1 327,66	-0,24%	1 328,49	1 328,49	1 327,66	1 330,80	-	01.12.2025
GPWB-BWZ	1 300,97	0,01%	1 301,04	1 301,04	1 300,97	1 300,81	-	01.12.2025
INNOVATOR	1 610,10	-0,64%	1 613,47	1 613,47	1 610,10	1 620,42	252 572 412	01.12.2025
mWIG40TR	12 482,55	-0,49%	12 547,87	12 580,33	12 448,00	12 544,05	165 862 621	01.12.2025
mWIG40TRlv	19 309,63	-1,01%	19 512,77	19 613,73	19 202,17	19 506,23	165 862 621	01.12.2025
mWIG40TRsh	2 369,75	0,55%	2 357,48	2 376,24	2 351,38	2 356,90	165 862 621	01.12.2025
sWIG80dvp	902,14	0,00%	902,14	902,14	902,14	902,14	63 998 892	01.12.2025
sWIG80TR	45 861,07	0,27%	45 879,85	45 901,82	45 676,34	45 735,70	63 998 892	01.12.2025
WIG140	2 172,64	0,04%	2 170,50	2 184,72	2 165,24	2 171,83	1 436 375 906	01.12.2025
WIG20dvp	138,49	0,00%	138,49	138,49	138,49	138,49	1 206 514 394	01.12.2025
WIG20TR	6 648,20	0,18%	6 622,26	6 683,71	6 615,79	6 636,16	1 206 514 394	01.12.2025
WIG20TRlev	5 922,31	0,34%	5 876,17	5 985,48	5 864,66	5 902,51	1 206 514 394	01.12.2025
WIG20TRsht	2 603,50	-0,13%	2 613,69	2 616,23	2 589,55	2 606,80	1 206 514 394	01.12.2025
WIG30TR	8 343,51	-0,01%	8 331,87	8 396,30	8 311,72	8 343,93	1 304 501 525	01.12.2025
WIG-CEE	2 506,51	0,62%	2 508,94	2 508,94	2 501,95	2 491,10	20 780 335	01.12.2025
WIGdiv	2 464,93	-0,27%	2 475,11	2 485,41	2 460,79	2 471,64	211 703 767	01.12.2025
WIGdivplus	2 301,95	-0,11%	2 302,20	2 316,83	2 295,32	2 304,38	498 173 548	01.12.2025
WIG.GAMES	18 680,27	-1,19%	18 920,82	19 017,42	18 607,74	18 904,96	56 906 307	01.12.2025
WIG-GORNIC	6 968,85	2,75%	6 813,84	7 111,28	6 813,84	6 782,43	272 164 450	01.12.2025
WIG-GRY	21 908,10	-0,45%	22 017,96	22 285,70	21 747,06	22 006,64	62 635 957	01.12.2025
WIGind	18 176,75	-0,11%	18 201,45	18 241,97	18 121,66	18 196,55	32 282 138	01.12.2025
WIG-LEKI	3 007,81	-0,59%	3 003,99	3 014,92	2 971,94	3 025,70	1 214 534	01.12.2025
WIGmed	19 936,39	0,19%	19 950,28	20 024,99	19 799,40	19 897,85	23 634 670	01.12.2025
WIG-MOTO	8 260,20	2,72%	8 091,58	8 260,20	8 046,39	8 041,33	3 627 243	01.12.2025
WIG.MS-BAS	21 379,82	-0,03%	21 328,67	21 951,33	21 325,82	21 387,07	336 011 817	01.12.2025
WIG.MS-ECM	8 039,51	0,08%	7 988,37	8 084,40	7 988,06	8 032,93	205 861 559	01.12.2025
WIG.MS-FIN	20 704,25	0,51%	20 549,60	20 731,78	20 500,09	20 600,17	333 403 933	01.12.2025
WIG-ODZIEZ	11 048,08	-1,87%	11 143,47	11 215,50	11 015,60	11 258,12	106 462 489	01.12.2025
WIGtechTR	17 767,45	-0,53%	17 924,63	17 984,78	17 715,78	17 862,47	126 359 171	01.12.2025
WIG-Ukrain	581,20	-0,33%	568,08	581,20	568,08	583,15	842 492	01.12.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,1500	0,96%	3,1200	3,1500	3,0600	11 854	36 845	01.12.2025	Reklama
08OCTAVA (08N)	0,6500	-0,76%	0,6550	0,6550	0,6500	2 604	1 694	01.12.2025
11BIT (11B)	167,0000	-0,65%	170,0000	173,9000	167,0000	12 722	2 165 311	01.12.2025
3RGAMES (3RG)	0,7520	-0,53%	0,7560	0,7560	0,7400	13 939	10 433	01.12.2025
4MASS (4MS)	4,1000	-0,49%	4,0200	4,1450	4,0200	46 110	187 170	01.12.2025
ABPL (ABE)	97,3000	1,46%	96,4000	98,0000	96,0000	9 000	876 315	01.12.2025
ACAUTOGAZ (ACG)	22,8000	-2,98%	23,5000	23,5000	22,8000	4 957	114 330	01.12.2025
ACTION (ACT)	30,4500	1,67%	30,5000	30,9000	29,9500	11 233	343 749	01.12.2025
ADIUVO (ADV)	0,6860	0,59%	0,6900	0,6900	0,6620	13 941	9 471	01.12.2025
AGORA (AGO)	9,3200	1,30%	9,2200	9,3400	9,0600	18 992	174 576	01.12.2025
AGROTON (AGT)	6,0000	2,39%	6,0000	6,0000	5,7800	4 229	24 964	01.12.2025
AIGAMES (ALG)	0,9580	-0,21%	0,9500	0,9580	0,9180	1 151	1 092	01.12.2025
AILLERON (ALL)	15,1000	1,48%	14,8800	15,1600	14,8600	5 966	89 338	01.12.2025
AIRWAY (AWM)	0,3100	-2,21%	0,3165	0,3165	0,3065	110 776	34 479	01.12.2025
ALIOR (ALR)	104,9000	1,40%	103,5000	104,9000	103,0000	261 857	27 354 337	01.12.2025
ALLEGRO (ALE)	32,3300	0,86%	32,1400	32,5200	31,8200	2 797 822	90 381 302	01.12.2025
ALTA (AAT)	1,5250	-7,01%	1,6000	1,6250	1,5250	85 443	134 270	01.12.2025
ALTUSTFI (ALI)	2,7500	-0,36%	2,7100	2,7500	2,7000	15 171	41 016	01.12.2025
AMBRA (AMB)	17,5000	-1,13%	17,7800	17,7800	17,4400	9 927	174 524	01.12.2025
AMICA (AMC)	61,9000	5,45%	59,9000	62,0000	59,2000	47 164	2 868 489	01.12.2025
AMPLI (APL)	1,0000	-	-	-	-	-	-	01.12.2025
AMREST (EAT)	14,3000	0,42%	14,0800	14,3000	14,0400	49 516	704 046	01.12.2025
ANSWEAR (ANR)	25,8000	-2,27%	26,0500	26,3000	25,4000	22 792	590 822	01.12.2025
APATOR (APT)	23,0500	0,88%	22,5000	23,5000	22,5000	16 625	380 137	01.12.2025
APLISENS (APN)	17,7500	-1,11%	17,7500	17,7500	17,6000	226	3 986	01.12.2025
APSENERGY (APE)	2,7000	-1,46%	2,7500	2,7500	2,7000	5 238	14 163	01.12.2025
ARCHICOM (ARH)	46,0000	0,00%	45,4000	46,7000	45,4000	2 089	96 014	01.12.2025
ARCTIC (ATC)	8,4300	1,08%	8,3300	8,4500	8,3100	37 902	317 805	01.12.2025
ARLEN (ARL)	34,5100	-4,14%	36,0000	36,1900	34,5000	43 630	1 536 596	01.12.2025
ARTIFEX (ART)	13,4200	3,23%	13,0000	13,7200	12,7400	4 413	57 838	01.12.2025
ASBIS (ASB)	29,6600	-0,80%	30,0000	30,3000	29,6400	88 635	2 649 853	01.12.2025
ASMGROUP (ASM)	0,4480	-2,61%	0,4600	0,4720	0,4340	411 466	183 090	01.12.2025
ASSECOBS (ABS)	85,0000	2,91%	85,2000	86,2000	83,6000	23 630	1 992 547	01.12.2025
ASSECOPOL (ACP)	195,4000	0,41%	194,6000	196,7000	192,0000	85 077	16 545 819	01.12.2025
ASSECOSEE (ASE)	64,0000	-4,48%	66,4000	66,9000	63,8000	11 649	749 147	01.12.2025
ASTARTA (AST)	47,5000	1,06%	47,4500	47,5000	46,0000	12 339	580 457	01.12.2025
ATAL (1AT)	56,5000	-0,18%	57,6000	57,7000	55,2000	4 951	279 483	01.12.2025
ATENDE (ATD)	2,9300	-2,98%	2,9800	2,9800	2,8100	42 865	124 126	01.12.2025
ATLANTAPL (ATP)	16,9500	-0,29%	17,0000	17,1000	16,7000	1 319	22 426	01.12.2025
ATLANTIS (ATS)	1,8800	-1,05%	1,8400	1,8800	1,7800	4 181	7 561	01.12.2025
ATMGRUPA (ATG)	3,9400	-0,51%	3,9500	3,9600	3,8500	31 216	122 540	01.12.2025
ATREM (ATR)	52,0000	5,69%	50,2000	52,4000	50,2000	22 783	1 172 303	01.12.2025
AUTOPARTN (APR)	16,8400	0,60%	17,0000	17,0800	16,7000	122 126	2 063 402	01.12.2025
BBIDEV (BBD)	5,3000	-0,93%	5,3500	5,3500	5,2000	3 923	20 701	01.12.2025
BENEFIT (BFT)	3 550,0000	0,28%	3 540,0000	3 560,0000	3 500,0000	3 343	11 833 405	01.12.2025
BEST (BST)	28,6000	9,16%	26,8000	28,6000	26,8000	1 215	33 650	01.12.2025
BETACOM (BCM)	4,6600	-1,69%	4,7600	4,7600	4,6600	1 007	4 749	01.12.2025
BIGCHEESE (BCS)	13,0000	-2,84%	13,3800	13,3800	12,8000	14 803	192 939	01.12.2025
BIOCELTIX (BCX)	89,8000	0,00%	89,8000	89,9000	86,7000	10 410	912 660	01.12.2025
BIOMAXIMA (BMX)	12,1500	-2,80%	12,5000	12,5000	11,9000	19 359	236 230	01.12.2025
BIOMEDLUB (BML)	3,9000	-3,35%	3,9100	3,9650	3,7800	206 470	800 065	01.12.2025
BIOPLANET (BIP)	23,2000	-1,69%	23,9000	23,9000	23,1000	958	22 699	01.12.2025
BIOTON (BIO)	4,0000	1,01%	3,9100	4,0000	3,9100	35 436	139 384	01.12.2025
BLOOBER (BLO)	25,1000	0,60%	25,0500	25,1500	24,7000	8 130	202 951	01.12.2025
BNPPPL (BNP)	116,0000	0,43%	114,0000	116,0000	114,0000	4 824	558 953	01.12.2025
BOGDANKA (LWB)	20,3000	-0,25%	20,3000	20,3000	20,1000	14 124	285 465	01.12.2025
BOOMBIT (BBT)	6,4000	-1,54%	6,5000	6,5400	6,4000	217	1 414	01.12.2025
BORYSZEW (BRS)	5,8000	0,00%	5,8000	5,8000	5,7600	168 850	978 482	01.12.2025
BOS	10,3000	0,19%	10,3000	10,4600	10,2000	17 352	179 364	01.12.2025
BOWIM (BOW)	4,6100	-1,28%	4,6600	4,6600	4,6100	1 425	6 594	01.12.2025
BRAND24 (B24)	58,0000	-2,36%	59,0000	59,0000	58,0000	1 120	65 430	01.12.2025
BUDIMEX (BDX)	629,8000	0,77%	625,6000	634,8000	619,2000	36 890	23 230 828	01.12.2025
BUMECH (BMC)	17,5000	2,82%	16,6200	18,3800	16,4000	634 672	10 982 291	01.12.2025
CAPITAL (CPA)	0,8800	0,00%	0,9300	0,9300	0,8800	7 604	6 821	01.12.2025
CAPITEA (CAP)	0,3610	-2,70%	0,3720	0,3750	0,3610	112 453	41 188	01.12.2025
CAPTORTX (CTX)	67,8000	3,04%	66,0000	69,2000	62,0000	21 417	1 408 296	01.12.2025
CASPAR (CSR)	3,9600	-1,00%	3,9800	3,9800	3,9600	4	16	01.12.2025
CAVATINA (CAV)	13,9500	-3,79%	14,3000	14,3000	13,9000	2 533	35 724	01.12.2025
CCC	129,0000	-4,52%	134,9500	134,9500	128,8500	401 431	52 313 998	01.12.2025
CCENERGY (CCE)	0,2600	-	-	-	-	-	-	01.12.2025
Reklama
CDPROJEKT (CDR)	255,8000	-0,23%	256,8000	260,7000	253,7000	206 137	52 848 868	01.12.2025	Reklama
CDRL (CDL)	10,2000	4,62%	10,2000	10,2000	10,2000	9	92	01.12.2025
CELTIC (CPD)	2,7000	4,65%	2,5600	2,7000	2,5600	12 355	32 656	01.12.2025
CEZ	222,2000	-0,80%	223,8000	223,8000	222,2000	75	16 720	01.12.2025
CFI	0,1640	-	-	-	-	-	-	01.12.2025
CIGAMES (CIG)	2,9000	-1,02%	2,9000	2,9200	2,8700	225 577	652 630	01.12.2025
CITYSERV (CTS)	5,9500	0,00%	5,9500	5,9500	5,9500	450	2 678	01.12.2025
CLNPHARMA (CLN)	21,6000	-0,46%	21,3500	21,7500	21,3000	4 600	98 858	01.12.2025
CLOUD (CLD)	55,6000	-2,46%	57,6000	57,6000	55,6000	121	6 860	01.12.2025
COALENERG (CLE)	2,8900	0,70%	2,8400	2,9200	2,8200	82 445	236 447	01.12.2025
COGNOR (COG)	5,3000	-1,85%	5,4200	5,4400	5,2600	293 489	1 568 864	01.12.2025
COLUMBUS (CLC)	5,2800	-4,00%	5,3400	5,5000	4,8100	234 961	1 205 448	01.12.2025
COMP (CMP)	55,8000	-2,11%	56,2000	56,2000	54,4000	9 134	507 464	01.12.2025
COMPERIA (CPL)	8,4000	6,33%	7,9000	8,4000	7,9000	2 019	16 283	01.12.2025
COMPREMUM (CPR)	0,9360	-0,21%	0,9020	0,9700	0,9000	84 031	77 084	01.12.2025
CORMAY (CRM)	0,3980	-0,50%	0,3910	0,3980	0,3900	41 983	16 577	01.12.2025
CPIEUROPE (CPI)	66,7500	-0,60%	66,7500	66,7500	66,7500	4	267	01.12.2025
CREEPYJAR (CRJ)	436,0000	-0,68%	439,0000	440,0000	422,0000	2 493	1 068 918	01.12.2025
CREOTECH (CRI)	376,0000	-0,79%	387,5000	389,0000	373,5000	5 920	2 268 248	01.12.2025
CYBERFLKS (CBF)	184,0000	-0,22%	185,0000	186,4000	182,0000	10 410	1 915 610	01.12.2025
CYFRPLSAT (CPS)	11,2750	-1,27%	11,4700	11,5900	11,2000	1 165 714	13 201 111	01.12.2025
CZTOREBKA (CZT)	0,4600	-	-	-	-	-	-	01.12.2025
DADELO (DAD)	59,0000	0,00%	58,8000	59,2000	57,4000	2 227	130 081	01.12.2025
DATAWALK (DAT)	81,7600	2,84%	82,0000	84,9300	80,2000	25 424	2 099 260	01.12.2025
DBENERGY (DBE)	11,8000	0,00%	11,8000	11,8000	11,8000	55	649	01.12.2025
DEBICA (DBC)	82,3000	-0,12%	82,5000	82,5000	81,9000	685	56 416	01.12.2025
DECORA (DCR)	70,0000	0,29%	69,8000	71,0000	68,6000	1 640	113 919	01.12.2025
DEKPOL (DEK)	76,4000	-1,55%	76,0000	77,4000	73,0000	5 179	392 592	01.12.2025
DELKO (DEL)	6,8800	0,00%	6,8800	6,9400	6,8800	10 564	73 096	01.12.2025
DEVELIA (DVL)	7,8500	0,64%	7,8000	7,9200	7,7600	130 865	1 026 534	01.12.2025
DGA	29,7000	1,02%	29,4000	29,8000	28,8000	591	17 368	01.12.2025
DIAG (DIA)	175,4000	2,84%	170,8000	176,4500	169,5500	57 748	10 058 947	01.12.2025
DIGITANET (DIG)	143,2000	8,32%	136,0000	147,0000	135,2000	34 827	4 939 222	01.12.2025
DIGITREE (DTR)	11,1000	2,78%	11,1000	11,1000	11,1000	101	1 121	01.12.2025
DINOPL (DNP)	40,7900	-0,10%	40,9500	40,9900	40,5000	1 565 747	63 799 840	01.12.2025
DMGROUP (DMG)	2,9300	-3,30%	3,0300	3,0300	2,9200	6 648	19 548	01.12.2025
DOMDEV (DOM)	260,0000	-1,52%	269,0000	271,0000	260,0000	4 652	1 235 358	01.12.2025
DRAGOENT (DGE)	21,8000	-3,11%	22,3000	22,3000	21,4000	833	18 096	01.12.2025
ECBSA (ECB)	25,8000	0,00%	25,9500	25,9500	25,8000	7	181	01.12.2025
ECHO (ECH)	5,9800	3,10%	5,8600	5,9800	5,8400	535 160	3 160 999	01.12.2025
EDINVEST (EDI)	6,9000	1,47%	7,0000	7,0000	6,7200	1 124	7 662	01.12.2025
EFEKT (EFK)	5,4500	-	-	-	-	-	-	01.12.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	01.12.2025
ELEKTROTI (ELT)	41,9500	-1,53%	42,4500	42,6000	41,8000	28 463	1 197 505	01.12.2025
ELKOP (EKP)	1,8700	-3,86%	1,9450	1,9450	1,8000	8 383	15 455	01.12.2025
ENAP (ENP)	2,8200	-0,70%	2,8200	2,8200	2,8200	133	375	01.12.2025
ENEA (ENA)	19,9500	-0,84%	20,2400	20,3000	19,7100	414 577	8 272 594	01.12.2025
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	4	74	01.12.2025
ENERGA (ENG)	18,8600	-1,77%	19,0000	19,2000	18,8600	139 431	2 635 657	01.12.2025
ENERGOINS (ENI)	2,5400	-3,05%	2,5900	2,6200	2,4500	28 849	72 377	01.12.2025
ENTER (ENT)	54,8000	1,48%	54,8000	55,6000	53,6000	21 503	1 176 075	01.12.2025
EQUNICO (EQU)	0,9280	3,11%	0,9000	0,9300	0,9000	61 500	55 487	01.12.2025
ERBUD (ERB)	27,2000	-3,72%	28,2500	28,2500	27,2000	8 048	223 255	01.12.2025
ERG	41,0000	-	-	-	-	-	-	01.12.2025
ESOTIQ (EAH)	36,5000	-0,82%	36,6000	36,8000	35,6000	1 057	38 297	01.12.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	01.12.2025
EUCO (EUC)	1,6200	-2,41%	1,6600	1,6600	1,5800	35 754	57 443	01.12.2025
EUROCASH (EUR)	7,2150	-1,84%	7,3300	7,3400	7,1800	156 109	1 129 776	01.12.2025
EUROHOLD (EHG)	2,9200	-5,19%	3,1000	3,1000	2,9000	2 669	7 872	01.12.2025
EUROTEL (ETL)	27,8000	1,09%	28,4000	28,4000	27,8000	7 788	219 374	01.12.2025
FABRITY (FAB)	25,7000	1,98%	25,6000	25,7000	25,4000	863	22 054	01.12.2025
FASING (FSG)	12,8000	4,92%	12,0000	13,0000	12,0000	37 899	476 380	01.12.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	01.12.2025
FEERUM (FEE)	13,2000	3,94%	12,7500	13,4000	12,6000	981	12 482	01.12.2025
FERRO (FRO)	27,1000	-3,21%	28,0000	28,0000	26,8000	46 802	1 279 520	01.12.2025
FMG	86,0000	-0,23%	84,4000	86,0000	84,4000	100	8 542	01.12.2025
FON	0,2540	2,01%	0,2500	0,2550	0,2480	26 800	6 731	01.12.2025
FOODHUB (FHB)	2,6000	-	-	-	-	-	-	01.12.2025
FORTE SA (FTE)	22,4000	-6,28%	23,5000	23,5000	22,3000	22 093	503 533	01.12.2025
GAMEOPS (GOP)	11,6400	-7,18%	12,6000	12,7600	11,5200	14 630	173 810	01.12.2025
Reklama
GAMFACTOR (GIF)	6,5600	-2,09%	6,7400	6,7400	6,2400	36 565	231 968	01.12.2025	Reklama
GENOMTEC (GMT)	4,6000	0,00%	4,4800	4,6000	4,4500	13 511	60 881	01.12.2025
GETIN (GTN)	0,5570	2,20%	0,5460	0,5580	0,5400	347 825	191 211	01.12.2025
GOBARTO (GOB)	21,2000	-2,30%	21,2000	21,2000	21,2000	86	1 823	01.12.2025
GPW	63,9500	0,00%	64,0000	64,8000	63,5000	54 124	3 473 778	01.12.2025
GREENX (GRX)	2,0780	0,87%	2,0660	2,1360	2,0200	921 694	1 922 143	01.12.2025
GRENEVIA (GEA)	3,1400	-0,32%	3,1300	3,1400	3,1150	58 743	183 407	01.12.2025
GRODNO (GRN)	9,9600	1,43%	9,8000	10,2000	9,7600	6 396	63 614	01.12.2025
GRUPAAZOTY (ATT)	18,6000	-1,33%	18,8000	18,9000	18,6000	92 859	1 739 123	01.12.2025
GRUPRACUJ (GPP)	52,5000	-2,05%	54,0000	54,3000	52,0000	32 668	1 756 211	01.12.2025
GTC	3,4300	0,59%	3,4200	3,4400	3,4000	1 924	6 581	01.12.2025
HANDLOWY (BHW)	104,2000	0,58%	103,8000	105,0000	103,6000	14 976	1 562 576	01.12.2025
HARPER (HRP)	6,1200	10,47%	6,0200	6,3800	5,9400	43 154	265 142	01.12.2025
HELIO (HEL)	33,0000	10,00%	30,1000	34,9000	30,0000	2 305	73 760	01.12.2025
HERKULES (HRS)	1,3200	-0,38%	1,3250	1,3250	1,2800	2 862	3 731	01.12.2025
HUUUGE-S144 (HUGE)	25,0000	-2,91%	25,7500	25,7500	24,6000	21 937	548 824	01.12.2025
HYDROTOR (HDR)	14,6500	-2,33%	14,6000	14,8000	14,6000	331	4 854	01.12.2025
IALBGR (IAG)	0,2840	-7,49%	0,2820	0,2840	0,2820	3 827	1 080	01.12.2025
IBSM (IBS)	59,0000	-0,34%	59,0000	59,0000	59,0000	5	295	01.12.2025
IDMPL (IDM)	0,5050	1,00%	0,5000	0,5450	0,5000	23 618	12 152	01.12.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	01.12.2025
IFIRMA (IFI)	29,3000	1,74%	29,2500	29,3500	28,9000	1 902	55 614	01.12.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	01.12.2025
IMCOMPANY (IMC)	28,8000	-2,04%	29,4000	29,4000	26,6000	5 396	149 645	01.12.2025
IMMOBILE (GKI)	3,4200	5,23%	3,2200	3,4200	3,1400	33 862	110 006	01.12.2025
IMPERIO (IMP)	1,4400	0,00%	1,4000	1,4400	1,4000	10 772	15 286	01.12.2025
IMS	2,9600	-1,33%	3,0000	3,0000	2,9200	13 961	41 233	01.12.2025
INC	1,5250	-1,61%	1,5400	1,5450	1,5250	6 122	9 437	01.12.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	01.12.2025
INGBSK (ING)	343,0000	-1,15%	347,0000	350,0000	341,5000	5 232	1 802 674	01.12.2025
INPRO (INP)	8,1500	0,00%	8,1500	8,1500	8,1500	233	1 899	01.12.2025
INSTALKRK (INK)	36,0000	-1,91%	36,2000	36,2000	35,3000	5 450	194 908	01.12.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	01.12.2025
INTERBUD (ITB)	2,1000	-0,94%	2,1200	2,1400	2,0500	6 045	12 535	01.12.2025
INTERCARS (CAR)	582,0000	3,56%	565,0000	582,0000	562,0000	2 465	1 413 787	01.12.2025
INTERSPPL (IPO)	0,4990	0,20%	0,4880	0,4990	0,4620	26 990	12 878	01.12.2025
INTROL (INL)	6,9600	0,00%	6,9800	6,9800	6,8400	5 009	34 760	01.12.2025
IPOPEMA (IPE)	3,1200	-1,89%	3,2000	3,2300	3,1200	8 337	26 525	01.12.2025
IZOBLOK (IZB)	24,8000	0,00%	24,8000	24,8000	24,8000	101	2 505	01.12.2025
IZOLACJA (IZO)	3,8600	-0,77%	3,8900	3,9200	3,8000	3 573	13 804	01.12.2025
IZOSTAL (IZS)	3,3000	-2,08%	3,3800	3,3800	3,3000	26 712	89 064	01.12.2025
JRH	5,7600	0,00%	5,8000	5,8000	5,6200	1 725	9 844	01.12.2025
JSW	23,7700	-0,29%	23,5100	23,9100	23,5100	205 666	4 875 715	01.12.2025
JWWINVEST (JWW)	3,0500	-3,48%	3,0800	3,1600	3,0500	481	1 476	01.12.2025
KCI	0,9540	-0,42%	0,9440	0,9580	0,9440	8 958	8 490	01.12.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	01.12.2025
KERNEL (KER)	22,0500	4,50%	21,8000	22,1000	21,1500	12 300	268 048	01.12.2025
KETY (KTY)	959,0000	-0,31%	962,0000	967,5000	952,0000	11 142	10 711 278	01.12.2025
KGHM (KGH)	217,9000	2,93%	212,3000	222,9000	212,0000	1 211 791	264 844 680	01.12.2025
KGL	12,0000	0,00%	12,0000	12,0000	12,0000	1	12	01.12.2025
KINOPOL (KPL)	19,3500	1,84%	18,8000	19,4000	18,8000	10 636	202 532	01.12.2025
KOGENERA (KGN)	66,0000	2,96%	64,1000	66,1000	64,0000	8 788	574 141	01.12.2025
KOMPAP (KMP)	24,0000	0,84%	23,0000	24,0000	23,0000	1 003	23 661	01.12.2025
KOMPUTRON (KOM)	6,9400	-0,86%	7,0000	7,0800	6,7000	10 998	75 783	01.12.2025
KPPD (KPD)	23,0000	0,00%	23,0000	23,0000	23,0000	61	1 403	01.12.2025
KRAKCHEM (KCH)	0,6300	-5,69%	0,6600	0,6600	0,6300	29 207	18 871	01.12.2025
KRKA (KRK)	880,0000	1,15%	878,0000	880,0000	868,0000	31	27 118	01.12.2025
KRUK (KRU)	473,5000	-0,71%	478,9000	481,0000	471,0000	21 902	10 415 726	01.12.2025
KRVITAMIN (KVT)	10,0000	0,00%	10,0000	10,0000	9,9000	3 367	33 660	01.12.2025
KSGAGRO (KSG)	4,1600	0,48%	4,0800	4,1700	4,0200	5 461	22 459	01.12.2025
LARQ (LRQ)	1,8100	-6,94%	1,9400	1,9400	1,8100	12 818	23 668	01.12.2025
LENA (LEN)	2,6900	0,00%	2,6700	2,7100	2,6700	4 184	11 256	01.12.2025
LENTEX (LTX)	7,2200	-	-	-	-	-	-	01.12.2025
LESS (LES)	0,2300	-2,54%	0,2390	0,2390	0,2120	244 995	54 532	01.12.2025
LIBET (LBT)	1,5150	3,06%	1,5150	1,5150	1,5150	90	136	01.12.2025
LOKUM (LKD)	22,0000	-2,65%	22,6000	22,6000	21,0000	700	14 988	01.12.2025
LPP	16 800,0000	-1,23%	16 820,0000	17 035,0000	16 705,0000	2 843	47 871 265	01.12.2025
LSISOFT (LSI)	28,4000	2,90%	28,6000	28,6000	28,0000	1 316	37 525	01.12.2025
LUBAWA (LBW)	9,4700	0,74%	9,4000	9,5800	9,2500	318 418	3 017 362	01.12.2025
MABION (MAB)	7,3500	-0,68%	7,4000	7,4500	7,3100	16 611	122 577	01.12.2025
Reklama
MAKARONPL (MAK)	22,8500	2,24%	22,8000	22,9000	22,4000	8 428	191 616	01.12.2025	Reklama
MANGATA (MGT)	63,0000	-0,94%	63,6000	66,0000	62,6000	904	57 392	01.12.2025
MANYDEV (MAN)	0,6160	-	-	-	-	-	-	01.12.2025
MARVIPOL (MVP)	8,6000	0,94%	8,5400	8,6000	8,4200	2 105	17 926	01.12.2025
MAXCOM (MXC)	5,0800	-0,78%	5,1200	5,1200	5,0200	2 394	12 045	01.12.2025
MBANK (MBK)	1 020,0000	-0,58%	1 028,5000	1 032,0000	1 015,0000	24 575	25 107 226	01.12.2025
MBWS (MBW)	12,5000	0,00%	12,5000	12,5000	12,5000	2	25	01.12.2025
MCI	28,5000	-0,35%	28,6000	29,0000	28,5000	1 418	40 618	01.12.2025
MDIENERGIA (MDI)	0,9400	1,08%	0,9260	0,9400	0,9200	2 426	2 261	01.12.2025
MEDICALG (MDG)	32,0000	-0,16%	32,8000	33,4500	31,0500	50 366	1 612 421	01.12.2025
MEDINICE (ICE)	10,6600	-4,31%	10,9400	11,1200	10,5400	23 752	254 935	01.12.2025
MEGARON (MEG)	6,2500	-	-	-	-	-	-	01.12.2025
MENNICA (MNC)	35,3000	0,28%	35,6000	35,6000	34,9000	2 626	92 673	01.12.2025
MERCATOR (MRC)	40,3000	3,87%	39,0000	40,6500	39,0000	17 047	684 625	01.12.2025
MERCOR (MCR)	22,1000	2,31%	21,6000	22,5000	21,5000	5 555	121 387	01.12.2025
MEXPOLSKA (MEX)	3,6000	0,00%	3,6000	3,6000	3,5900	1 853	6 667	01.12.2025
MFO	33,8000	-0,88%	34,4000	34,5000	33,0000	773	25 930	01.12.2025
MILKILAND (MLK)	1,8700	-1,06%	1,8800	1,9500	1,8450	34 223	64 968	01.12.2025
MILLENNIUM (MIL)	15,4300	-1,22%	15,5400	15,5800	15,2700	369 403	5 697 386	01.12.2025
MIRACULUM (MIR)	0,6960	-6,20%	0,7440	0,7440	0,6960	105 408	74 520	01.12.2025
MIRBUD (MRB)	14,9800	-1,71%	15,2500	15,2500	14,7400	137 499	2 047 360	01.12.2025
MLPGROUP (MLG)	81,0000	2,02%	79,6000	82,2000	79,6000	619	49 608	01.12.2025
MLSYSTEM (MLS)	15,3000	1,32%	15,3200	15,5000	15,0400	9 941	152 515	01.12.2025
MOBRUK (MBR)	310,0000	-0,96%	313,0000	314,0000	307,0000	5 617	1 747 611	01.12.2025
MOJ	1,4800	5,71%	1,3900	1,4800	1,3900	15 755	22 375	01.12.2025
MOL	32,9600	2,04%	32,6000	33,7400	32,6000	600 691	19 863 832	01.12.2025
MOLECURE (MOC)	7,1600	1,85%	7,4000	7,4000	6,9700	67 456	482 749	01.12.2025
MONNARI (MON)	5,0800	0,40%	5,0400	5,0800	4,8000	20 782	103 924	01.12.2025
MOSTALPLC (MSP)	14,6500	-3,62%	15,2000	15,2000	14,6500	1 686	24 866	01.12.2025
MOSTALWAR (MSW)	6,8400	-0,29%	6,8800	6,9000	6,7200	4 053	27 611	01.12.2025
MOSTALZAB (MSZ)	6,6400	0,15%	6,6000	6,7300	6,4700	30 798	204 282	01.12.2025
MOVIEGAME (MOV)	10,0000	-1,77%	10,2200	10,2800	9,4600	7 533	73 687	01.12.2025
MURAPOL (MUR)	39,9000	-0,62%	40,2000	40,4000	39,9000	12 699	510 480	01.12.2025
MUZA (MZA)	9,4400	-4,65%	9,9000	9,9000	9,4400	817	7 765	01.12.2025
MWTRADE (MWT)	3,3600	5,66%	3,1800	3,4800	3,0200	11 120	37 475	01.12.2025
NANOGROUP (NNG)	2,8900	-0,69%	2,9100	2,9700	2,8200	32 507	93 697	01.12.2025
NEUCA (NEU)	839,0000	0,48%	837,0000	843,0000	831,0000	1 102	923 490	01.12.2025
NEWAG (NWG)	100,2000	-0,20%	100,4000	101,8000	99,1000	8 165	817 724	01.12.2025
NEXITY (NXG)	2,2600	1,80%	2,2400	2,2600	2,1200	988	2 191	01.12.2025
NOCTILUCA (NCL)	96,6000	3,65%	93,2000	97,8000	93,2000	2 715	260 329	01.12.2025
NOVATURAS (NTU)	6,0000	-	-	-	-	-	-	01.12.2025
NOVAVISGR (NVG)	1,0800	-6,09%	1,1400	1,1400	1,0600	82 446	90 862	01.12.2025
NOVITA (NVT)	109,5000	2,34%	107,5000	109,5000	107,5000	288	31 159	01.12.2025
NTCAPITAL (NTC)	0,5200	-2,99%	0,5180	0,5200	0,5180	119 866	62 320	01.12.2025
NTTSYSTEM (NTT)	9,3000	4,03%	8,9200	9,4200	8,9200	11 144	102 930	01.12.2025
ODLEWNIE (ODL)	9,5000	0,64%	9,4800	9,6000	9,4800	2 112	20 079	01.12.2025
ONDE (OND)	8,3800	0,24%	8,3900	8,3900	8,3400	16 703	139 726	01.12.2025
ONESANO (ONO)	0,8880	0,23%	0,8860	0,8880	0,8860	113	100	01.12.2025
OPONEO.PL (OPN)	91,0000	0,00%	91,0000	91,8000	90,8000	1 039	94 607	01.12.2025
OPTEAM (OPM)	3,2000	-4,76%	3,3400	3,3400	3,1800	4 471	14 393	01.12.2025
ORANGEPL (OPL)	9,6960	0,60%	9,6400	9,7300	9,5760	711 302	6 892 654	01.12.2025
ORCOGROUP (OPG)	4,0600	-5,58%	4,0400	4,0600	4,0000	331	1 332	01.12.2025
ORZBIALY (OBL)	36,0000	0,00%	36,0000	36,0000	36,0000	55	1 980	01.12.2025
OTLOG (OTS)	12,7000	-0,78%	12,8000	12,8000	12,4400	2 411	30 118	01.12.2025
OTMUCHOW (OTM)	4,7000	0,00%	4,7000	4,7000	4,7000	1	5	01.12.2025
PANOVA (NVA)	15,8000	-0,32%	15,7000	15,8000	15,7000	599	9 406	01.12.2025
PASSUS (PAS)	90,2000	2,97%	86,6000	91,6000	86,0000	4 196	374 710	01.12.2025
PATENTUS (PAT)	3,2700	-1,21%	3,2000	3,2900	3,1600	6 771	22 005	01.12.2025
PBG	0,0180	-	-	-	-	-	-	01.12.2025
PBSFINANSE (PBF)	0,6350	-1,55%	0,6350	0,6350	0,6350	52	33	01.12.2025
PCCEXOL (PCX)	2,4000	0,00%	2,4000	2,4200	2,3700	34 369	81 813	01.12.2025
PCCROKITA (PCR)	66,9000	0,60%	66,5000	67,0000	66,4000	1 495	99 882	01.12.2025
PCFGROUP (PCF)	3,0800	-6,53%	3,2750	3,2800	2,9500	216 503	662 723	01.12.2025
PEKABEX (PBX)	12,7000	-1,55%	12,8500	12,8500	12,5500	10 857	138 047	01.12.2025
PEKAO (PEO)	199,4500	-0,25%	198,4500	201,2000	196,8500	561 022	111 611 764	01.12.2025
PEPCO (PCO)	26,5300	-0,90%	26,7700	27,1300	26,4100	339 408	9 077 861	01.12.2025
PEPEES (PPS)	0,9250	0,54%	0,9200	0,9250	0,9200	9 688	8 938	01.12.2025
PGE	9,4280	-4,44%	9,8500	9,8600	9,4280	3 403 303	32 425 136	01.12.2025
PGFGROUP (PGV)	0,5600	0,00%	0,5620	0,5820	0,5360	90 170	50 234	01.12.2025
PHARMENA (PHR)	3,1600	-3,07%	3,1400	3,2800	3,1400	3 128	9 956	01.12.2025
Reklama
PHN	10,0000	0,60%	9,9600	10,0500	9,9600	1 017	10 133	01.12.2025	Reklama
PHOTON (PEN)	1,9000	0,00%	1,8850	1,9200	1,8850	10 416	19 900	01.12.2025
PKNORLEN (PKN)	94,3900	0,39%	94,0000	95,5900	93,8000	1 185 354	111 875 249	01.12.2025
PKOBP (PKO)	78,0400	0,83%	77,4000	78,1400	77,1400	1 615 487	125 523 682	01.12.2025
PKPCARGO (PKP)	15,9200	-0,06%	15,9300	15,9300	15,6400	32 216	509 317	01.12.2025
PLAYWAY (PLW)	259,0000	-4,25%	252,5000	260,5000	245,5000	11 328	2 893 420	01.12.2025
PLAZACNTR (PLZ)	2,4650	0,61%	2,4500	2,4750	2,3350	3 938	9 362	01.12.2025
PMPG (PGM)	1,7500	-4,11%	1,8250	1,8250	1,7500	1 005	1 759	01.12.2025
POLENERGIA (PEP)	58,2000	0,34%	58,8000	58,8000	57,0000	8 322	482 354	01.12.2025
POLICE (PCE)	8,1800	0,25%	8,1400	8,1800	8,1000	5 282	42 982	01.12.2025
POLIMEXMS (PXM)	6,1400	0,82%	6,1000	6,2400	6,0200	450 173	2 753 906	01.12.2025
POLTREG (PTG)	28,6000	6,72%	26,9000	29,5000	26,2000	8 574	243 897	01.12.2025
POLWAX (PWX)	1,3000	0,00%	1,3050	1,3100	1,3000	5 525	7 220	01.12.2025
PRAGMAINK (PRI)	3,1600	0,00%	3,1600	3,1600	3,1600	210	664	01.12.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	01.12.2025
PROCHEM (PRM)	23,1000	0,00%	23,1000	23,1000	22,4000	453	10 225	01.12.2025
PROJPRZEM (PJP)	14,7500	-0,34%	14,8000	14,8000	14,6000	154	2 275	01.12.2025
PROTEKTOR (PRT)	1,2000	-3,61%	1,2100	1,2100	1,1850	45 111	54 021	01.12.2025
PTWP (PTW)	130,0000	0,78%	129,0000	132,0000	127,0000	333	43 312	01.12.2025
PULAWY (ZAP)	49,1000	-1,80%	49,0000	50,0000	49,0000	516	25 541	01.12.2025
PURE (PUR)	4,0700	-0,73%	4,1000	4,1800	4,0660	8 772	36 056	01.12.2025
PZU	63,3000	0,70%	62,7600	63,3000	62,5200	862 198	54 401 164	01.12.2025
QNATECHNO (QNA)	25,9000	-1,15%	26,2000	26,5000	25,1000	870	22 111	01.12.2025
QUANTUM (QNT)	27,0000	0,75%	27,0000	27,0000	27,0000	54	1 458	01.12.2025
QUERCUS (QRS)	13,2000	0,38%	13,5000	13,5000	12,8000	10 675	140 873	01.12.2025
RAEN (RAE)	0,5600	-5,88%	0,5740	0,5800	0,5320	293 573	167 166	01.12.2025
RAFAMET (RAF)	50,0000	0,00%	51,0000	51,0000	50,0000	127	6 376	01.12.2025
RAINBOW (RBW)	133,9000	1,06%	133,4000	134,4000	130,5000	48 842	6 502 251	01.12.2025
RANKPROGR (RNK)	4,6000	-0,33%	4,6150	4,6150	4,5450	3 286	15 050	01.12.2025
RAWLPLUG (RWL)	12,9000	-0,77%	13,0000	13,2500	12,8500	1 034	13 352	01.12.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	01.12.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	01.12.2025
REINHOLD (RHD)	0,0600	-	-	-	-	-	-	01.12.2025
REINO (RNC)	0,8200	0,00%	0,8200	0,8200	0,8200	1 566	1 284	01.12.2025
RELPOL (RLP)	5,0800	0,40%	5,0600	5,1000	5,0000	2 220	11 204	01.12.2025
REMAK (RMK)	11,4000	-3,39%	11,8000	11,8000	11,4000	384	4 424	01.12.2025
RENDER (RND)	73,2000	-3,68%	74,4000	74,4000	73,0000	165	12 077	01.12.2025
ROPCZYCE (RPC)	24,5000	4,26%	23,5000	24,5000	23,0000	1 525	36 036	01.12.2025
RYVU (RVU)	28,1000	0,00%	28,4500	29,0000	28,0000	26 632	756 556	01.12.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	01.12.2025
SANOK (SNK)	20,2000	1,00%	20,2000	20,2000	19,9500	1 780	35 723	01.12.2025
SANPL (SPL)	511,6000	-0,66%	517,8000	519,6000	508,0000	86 536	44 354 756	01.12.2025
SANTANDER (SAN)	39,1100	-0,03%	41,0000	41,0000	39,1100	1 562	61 100	01.12.2025
SANWIL (SNW)	1,3450	0,00%	1,3200	1,3450	1,3200	2 500	3 348	01.12.2025
SCPFL (SCP)	146,2000	-0,81%	147,4000	147,4000	143,0000	6 159	891 379	01.12.2025
SECOGROUP (SWG)	29,0000	0,00%	29,0000	29,0000	29,0000	231	6 699	01.12.2025
SEKO (SEK)	8,5200	2,16%	8,3400	8,7000	8,3200	20 139	170 625	01.12.2025
SELENAFM (SEL)	41,3000	3,25%	40,1000	41,9000	40,1000	12 204	501 223	01.12.2025
SELVITA (SLV)	47,7000	-0,63%	47,9000	49,4000	46,7000	27 321	1 303 082	01.12.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	01.12.2025
SFINKS (SFS)	0,4190	3,46%	0,3910	0,4290	0,3900	179 811	73 275	01.12.2025
SHOPER (SHO)	50,0000	0,00%	50,0000	50,6000	49,3000	3 758	187 573	01.12.2025
SILVAIR-REGS (SVRS)	10,1000	1,00%	9,8000	10,5000	9,8000	830	8 432	01.12.2025
SILVANO (SFG)	5,1600	-	-	-	-	-	-	01.12.2025
SIMFABRIC (SIM)	1,8280	3,86%	1,8060	1,8600	1,7860	33 369	60 974	01.12.2025
SKARBIEC (SKH)	32,2000	3,87%	31,0000	32,2000	31,0000	13 116	414 329	01.12.2025
SKYLINE (SKL)	1,4100	0,00%	1,4100	1,4100	1,4100	1 000	1 410	01.12.2025
SNIEZKA (SKA)	80,6000	-1,95%	82,4000	82,4000	79,2000	223	17 860	01.12.2025
SOHODEV (SHD)	0,4060	-0,49%	0,4060	0,4060	0,4060	3 877	1 574	01.12.2025
SONEL (SON)	15,4500	-3,44%	16,0000	16,1000	15,4500	2 401	37 533	01.12.2025
SOPHARMA (SPH)	12,7500	-	-	-	-	-	-	01.12.2025
SPYROSOFT (SPR)	552,0000	4,94%	532,0000	556,0000	528,0000	407	222 976	01.12.2025
STALEXP (STX)	3,0850	0,82%	3,0800	3,1000	3,0600	79 706	246 109	01.12.2025
STALPROD (STP)	244,0000	1,67%	238,0000	245,0000	238,0000	1 146	278 140	01.12.2025
STALPROFI (STF)	8,0200	-0,25%	8,0400	8,0400	7,9800	1 626	13 030	01.12.2025
STAPORKOW (ZUK)	4,1600	-0,48%	4,0400	4,1600	4,0400	619	2 538	01.12.2025
STARHEDGE (SHG)	0,2880	-	-	-	-	-	-	01.12.2025
SUNEX (SNX)	4,1800	-1,88%	4,2150	4,2500	4,1500	9 083	37 993	01.12.2025
SYGNITY (SGN)	94,4000	1,51%	100,0000	100,0000	93,6000	6 747	661 099	01.12.2025
SYNEKTIK (SNT)	279,8000	-0,43%	282,6000	284,4000	277,0000	7 378	2 063 541	01.12.2025
Reklama
TALEX (TLX)	19,2000	0,00%	19,2000	19,2000	19,2000	431	8 275	01.12.2025	Reklama
TARCZYNSKI (TAR)	119,5000	-0,42%	120,0000	127,0000	115,0000	1 014	122 024	01.12.2025
TATRY (TMR)	88,0000	0,00%	88,0000	88,0000	88,0000	22	1 936	01.12.2025
TAURONPE (TPE)	9,1140	-3,86%	9,3740	9,5100	9,0420	2 789 270	25 593 692	01.12.2025
TBULL (TBL)	3,9600	-	-	-	-	-	-	01.12.2025
TENDERHUT (THG)	6,4400	-0,62%	6,4000	6,4400	6,3600	1 340	8 537	01.12.2025
TERMOREX (TRR)	0,6850	-	-	-	-	-	-	01.12.2025
TESGAS (TSG)	2,5300	-0,78%	2,5800	2,5900	2,5200	2 079	5 308	01.12.2025
TEXT (TXT)	40,3000	-4,05%	42,0000	42,1800	40,1200	168 326	6 829 319	01.12.2025
TORPOL (TOR)	59,8000	1,70%	59,2000	59,8000	58,6000	6 751	399 547	01.12.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	01.12.2025
TOYA (TOA)	9,4000	0,00%	9,3100	9,4600	9,2600	100 158	934 656	01.12.2025
TRAKCJA (TRK)	3,1600	0,32%	3,1350	3,1950	3,1200	63 429	199 876	01.12.2025
TRANSPOL (TRN)	3,7700	-2,58%	3,6900	3,8300	3,6600	3 102	11 531	01.12.2025
TRITON (TRI)	3,5600	-1,66%	3,5600	3,5600	3,5600	189	673	01.12.2025
TSGAMES (TEN)	90,2000	-1,20%	91,4000	91,4000	89,7000	7 643	690 674	01.12.2025
ULMA (ULM)	58,5000	-0,85%	58,5000	58,5000	58,5000	1	59	01.12.2025
ULTGAMES (ULG)	12,3500	-2,37%	12,6500	12,7000	12,3500	2 368	29 789	01.12.2025
UNFOLD (UNF)	1,5500	-2,52%	1,5000	1,5500	1,5000	320	486	01.12.2025
UNIBEP (UNI)	13,8000	3,76%	13,5000	13,8000	13,5000	21 190	290 019	01.12.2025
UNICREDIT (UCG)	269,5500	-0,09%	283,8000	283,8000	269,5500	407	110 304	01.12.2025
UNIMA (U2K)	6,5400	0,31%	6,6000	6,7400	6,4200	12 510	82 480	01.12.2025
UNIMOT (UNT)	128,0000	1,91%	126,0000	128,0000	124,4000	3 244	408 847	01.12.2025
URTESTE (URT)	36,9000	-0,81%	37,2000	37,2000	35,6000	273	9 948	01.12.2025
VERCOM (VRC)	127,0000	0,00%	127,8000	128,2000	125,0000	2 522	320 202	01.12.2025
VIGOPHOTN (VGO)	459,0000	-1,71%	476,0000	476,0000	444,0000	901	409 719	01.12.2025
VINDEXUS (VIN)	11,9000	0,85%	11,9000	12,1000	11,8500	72 850	872 551	01.12.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	01.12.2025
VIVID (VVD)	0,8260	-1,43%	0,8380	0,8380	0,8020	46 157	37 522	01.12.2025
VOTUM (VOT)	46,2000	-1,91%	46,5000	47,1000	46,0000	11 688	542 817	01.12.2025
VOXEL (VOX)	139,0000	-0,86%	141,0000	143,0000	138,0000	2 905	408 055	01.12.2025
VRG	4,9800	3,11%	4,8400	5,0000	4,8400	143 981	712 500	01.12.2025
WARIMPEX (WXF)	2,4000	-1,64%	2,4400	2,4400	2,3800	4 772	11 472	01.12.2025
WASKO (WAS)	1,7100	0,59%	1,7100	1,7100	1,7100	20	34	01.12.2025
WAWEL (WWL)	696,0000	-0,57%	690,0000	706,0000	690,0000	19	13 272	01.12.2025
WIELTON (WLT)	5,9800	-0,66%	6,0000	6,0200	5,9000	61 532	365 726	01.12.2025
WIKANA (WIK)	7,5000	-0,66%	7,5000	7,5000	7,3500	267	1 973	01.12.2025
WIRTUALNA (WPL)	59,5000	1,54%	59,0000	59,9000	58,2000	34 594	2 049 749	01.12.2025
WITTCHEN (WTN)	16,2000	-2,29%	16,5800	16,5800	15,7400	16 787	271 376	01.12.2025
XPLUS (XPL)	2,3500	-0,42%	2,3500	2,3500	2,2600	3 195	7 263	01.12.2025
XTPL (XTP)	78,5000	7,09%	73,8000	79,5000	73,8000	8 261	641 045	01.12.2025
XTRADEBDM (XTB)	70,0000	-0,93%	70,6600	70,7400	69,8200	206 917	14 512 987	01.12.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	01.12.2025
ZABKA (ZAB)	23,1200	-0,64%	23,2000	23,4200	23,0700	1 788 042	41 472 782	01.12.2025
ZAMET (ZMT)	0,7500	-0,79%	0,7500	0,7500	0,7420	15 646	11 683	01.12.2025
ZEPAK (ZEP)	20,0000	-3,85%	20,3000	20,3000	19,2600	41 337	817 841	01.12.2025
ZREMB (ZRE)	8,8900	-0,67%	8,8500	8,9300	8,7500	15 232	134 530	01.12.2025
ZUE	10,7500	3,37%	10,4000	10,7500	10,3500	9 047	96 269	01.12.2025

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.