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	106 001,95	0,50%	106 029,72	106 201,73	105 669,62	105 479,27	2 210 267 103	08.07.2025
WIG20	2 889,54	0,97%	2 875,78	2 890,62	2 872,77	2 861,78	1 894 003 078	08.07.2025
WIG30	3 745,50	0,65%	3 745,63	3 751,83	3 730,95	3 721,14	2 042 258 952	08.07.2025
mWIG40	7 994,46	-0,92%	8 067,12	8 088,65	7 994,46	8 069,02	265 044 987	08.07.2025
sWIG80	28 714,33	-0,01%	28 734,48	28 796,07	28 630,97	28 716,98	31 863 540	08.07.2025
WIG-BANKI	16 979,07	1,14%	16 911,65	17 000,49	16 852,02	16 786,92	550 689 612	08.07.2025
WIG-BUDOW	8 103,78	-0,86%	8 195,50	8 203,15	8 082,14	8 174,00	43 864 109	08.07.2025
WIG-CHEMIA	9 128,52	-0,16%	9 147,75	9 229,72	9 090,21	9 142,91	2 888 997	08.07.2025
WIG-ENERG	4 375,92	-1,80%	4 468,25	4 477,01	4 368,25	4 456,02	89 952 169	08.07.2025
WIG-INFO	10 298,71	-1,84%	10 519,57	10 519,59	10 286,44	10 491,55	51 709 068	08.07.2025
WIG-MEDIA	7 279,39	-0,17%	7 315,83	7 378,19	7 244,95	7 291,57	2 118 297	08.07.2025
WIG-NRCHOM	5 243,02	0,64%	5 211,14	5 295,93	5 180,09	5 209,78	7 815 281	08.07.2025
WIG-PALIWA	9 392,98	1,66%	9 286,30	9 400,77	9 266,42	9 239,65	265 925 670	08.07.2025
WIG-Poland	110 805,54	0,51%	110 566,34	110 846,60	110 566,34	110 247,65	2 185 631 204	08.07.2025
WIG-SPOZYW	2 994,02	-1,41%	3 034,69	3 034,69	2 994,02	3 036,98	929 557	08.07.2025
WIG20lev	579,49	1,93%	574,02	579,92	572,82	568,54	1 894 003 078	08.07.2025
WIG20short	2 911,92	-0,94%	2 926,06	2 929,15	2 910,81	2 939,60	1 894 003 078	08.07.2025
GPWB-B1Y3Y	1 262,23	-0,04%	1 262,57	1 262,57	1 262,23	1 262,70	-	08.07.2025
GPWB-B1Y4Y	1 266,42	-0,06%	1 266,93	1 266,93	1 266,42	1 267,21	-	08.07.2025
GPWB-B1Y5Y	1 271,19	-0,09%	1 271,88	1 271,88	1 271,19	1 272,32	-	08.07.2025
GPWB-B3Y5Y	1 282,70	-0,13%	1 283,67	1 283,67	1 282,70	1 284,36	-	08.07.2025
GPWB-B5Y	1 275,51	-0,23%	1 276,79	1 276,79	1 275,51	1 278,41	-	08.07.2025
GPWB-BWZ	1 269,29	0,03%	1 268,99	1 269,29	1 268,99	1 268,85	-	08.07.2025
INNOVATOR	1 735,53	0,17%	1 735,81	1 735,81	1 735,53	1 732,50	424 606 354	08.07.2025
mWIG40dvp	189,02	0,00%	189,02	189,02	189,02	189,02	265 044 987	08.07.2025
mWIG40TR	12 370,68	-0,92%	12 484,48	12 516,43	12 370,68	12 486,05	265 044 987	08.07.2025
mWIG40TRlv	19 478,32	-1,86%	19 840,11	19 941,68	19 478,32	19 847,68	265 044 987	08.07.2025
mWIG40TRsh	2 328,47	0,95%	2 307,44	2 328,47	2 301,54	2 306,55	265 044 987	08.07.2025
sWIG80dvp	623,66	0,00%	623,66	623,66	623,66	623,66	31 863 540	08.07.2025
sWIG80TR	44 367,42	-0,01%	44 398,56	44 493,72	44 238,61	44 371,52	31 863 540	08.07.2025
WIG140	2 056,24	0,50%	2 057,01	2 060,34	2 049,78	2 046,09	2 190 911 605	08.07.2025
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 894 003 078	08.07.2025
WIG20TR	6 203,19	0,97%	6 173,65	6 205,52	6 167,19	6 143,61	1 894 003 078	08.07.2025
WIG20TRlev	5 318,46	1,93%	5 268,29	5 322,42	5 257,31	5 217,94	1 894 003 078	08.07.2025
WIG20TRsht	2 728,59	-0,94%	2 741,84	2 744,73	2 727,55	2 754,59	1 894 003 078	08.07.2025
WIG30TR	7 895,39	0,65%	7 895,67	7 908,73	7 864,72	7 844,04	2 042 258 952	08.07.2025
WIG-CEE	2 436,67	0,78%	2 427,26	2 436,67	2 424,02	2 417,80	732 386	08.07.2025
WIGdiv	2 349,07	0,11%	2 358,35	2 362,77	2 341,19	2 346,44	434 622 452	08.07.2025
WIGdivplus	2 152,77	0,66%	2 152,17	2 156,80	2 143,04	2 138,72	875 395 572	08.07.2025
WIG.GAMES	18 120,95	-0,61%	18 281,37	18 447,68	18 116,30	18 232,79	58 151 785	08.07.2025
WIG-GORNIC	4 376,35	0,59%	4 400,50	4 407,70	4 356,66	4 350,71	92 119 998	08.07.2025
WIG-GRY	23 265,16	-0,08%	23 508,75	23 668,50	23 147,54	23 284,74	60 081 332	08.07.2025
WIGind	17 347,65	-0,07%	17 385,29	17 414,76	17 290,13	17 359,96	14 826 299	08.07.2025
WIG-LEKI	3 318,17	-1,86%	3 392,74	3 411,94	3 318,17	3 381,03	1 560 676	08.07.2025
WIGmed	18 307,22	-0,53%	18 447,69	18 484,81	18 306,83	18 403,99	15 728 896	08.07.2025
WIG-MOTO	8 697,87	-0,15%	8 739,99	8 776,99	8 689,47	8 710,65	5 524 492	08.07.2025
WIG.MS-BAS	17 370,55	-0,90%	17 593,37	17 658,81	17 307,99	17 528,56	178 542 984	08.07.2025
WIG.MS-ECM	8 816,61	0,00%	8 839,34	8 894,46	8 800,93	8 816,52	576 791 169	08.07.2025
WIG.MS-FIN	20 397,64	1,84%	20 131,01	20 397,64	20 125,91	20 029,86	687 074 224	08.07.2025
WIG-ODZIEZ	11 095,72	0,23%	11 161,71	11 161,71	10 959,75	11 070,34	116 585 216	08.07.2025
WIGtechTR	18 749,84	-0,93%	18 979,92	18 992,68	18 742,02	18 925,01	134 007 795	08.07.2025
WIG-Ukrain	542,09	-2,00%	547,17	547,17	542,09	553,15	547 524	08.07.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6300	-0,38%	2,5800	2,6700	2,5700	10 745	28 258	08.07.2025	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	20	16	08.07.2025
11BIT (11B)	199,8000	-2,15%	204,2000	206,0000	199,7000	17 577	3 547 974	08.07.2025
3RGAMES (3RG)	0,8100	-0,98%	0,8180	0,8200	0,7900	29 032	23 668	08.07.2025
4MASS (4MS)	4,3450	0,35%	4,3000	4,3500	4,3000	36 165	156 390	08.07.2025
ABPL (ABE)	97,5000	-0,51%	98,4000	99,6000	97,5000	4 286	423 607	08.07.2025
ACAUTOGAZ (ACG)	30,3000	-0,98%	30,5000	30,9000	30,1000	616	18 795	08.07.2025
ACTION (ACT)	24,4000	2,09%	23,9000	24,7500	23,9000	15 057	363 222	08.07.2025
ADIUVO (ADV)	0,8960	-1,97%	0,9140	0,9140	0,8700	37 373	32 908	08.07.2025
AGORA (AGO)	9,6800	0,00%	9,7800	9,7800	9,6800	3 139	30 429	08.07.2025
AGROTON (AGT)	4,6000	-2,13%	4,7100	4,7600	4,5200	2 344	10 785	08.07.2025
AIGAMES (ALG)	0,8980	0,00%	0,8960	0,8980	0,8700	14 350	12 813	08.07.2025
AILLERON (ALL)	21,0500	0,00%	21,0500	21,0500	20,7500	5 248	109 980	08.07.2025
AIRWAY (AWM)	0,3905	-5,22%	0,4125	0,4230	0,3905	1 509 307	601 797	08.07.2025
ALIOR (ALR)	100,5000	1,56%	98,6800	101,0500	98,6800	425 252	42 661 222	08.07.2025
ALLEGRO (ALE)	34,9800	1,39%	34,7000	35,0600	34,5050	6 796 744	237 266 151	08.07.2025
ALTA (AAT)	2,0300	-0,49%	2,0800	2,0800	2,0200	5 727	11 666	08.07.2025
ALTUSTFI (ALI)	2,1800	4,81%	2,0900	2,1800	2,0900	1 032	2 177	08.07.2025
AMBRA (AMB)	21,2000	-0,93%	21,4500	21,4500	21,2000	2 268	48 329	08.07.2025
AMICA (AMC)	60,5000	-1,14%	61,2000	61,2000	60,2000	1 078	65 185	08.07.2025
AMPLI (APL)	0,9750	-	-	-	-	-	-	08.07.2025
AMREST (EAT)	15,6400	-1,01%	15,9200	16,0000	15,6400	63 643	1 003 258	08.07.2025
ANSWEAR (ANR)	28,8000	3,78%	28,2000	28,9500	27,8500	63 561	1 801 810	08.07.2025
APATOR (APT)	21,0500	0,96%	20,9000	21,3000	20,7000	14 584	306 793	08.07.2025
APLISENS (APN)	18,8500	-0,53%	18,9500	18,9500	18,6000	1 432	26 992	08.07.2025
APSENERGY (APE)	3,0400	2,70%	2,9600	3,0400	2,9600	983	2 926	08.07.2025
ARCHICOM (ARH)	45,2000	1,80%	45,2000	45,7000	44,5000	13 318	598 512	08.07.2025
ARCTIC (ATC)	11,4000	0,71%	11,4400	11,4400	11,1200	78 175	885 109	08.07.2025
ARLEN (ARL)	36,9000	-0,54%	37,4000	37,4750	36,8000	18 098	673 087	08.07.2025
ARTIFEX (ART)	15,2000	-0,52%	15,3400	15,3400	15,2000	2 491	38 080	08.07.2025
ASBIS (ASB)	26,6200	3,10%	25,8200	26,9400	25,8000	167 723	4 457 337	08.07.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	08.07.2025
ASSECOBS (ABS)	89,6000	2,52%	86,6000	90,8000	85,8000	3 426	303 415	08.07.2025
ASSECOPOL (ACP)	223,0000	-3,21%	230,4000	231,6000	222,4000	153 072	34 410 984	08.07.2025
ASSECOSEE (ASE)	81,0000	0,00%	81,6000	82,8000	79,0000	3 717	298 422	08.07.2025
ASTARTA (AST)	51,5000	-0,39%	51,8000	52,0000	50,5000	6 843	352 591	08.07.2025
ATAL (1AT)	65,4000	0,93%	64,9000	65,8000	64,8000	8 453	552 488	08.07.2025
ATENDE (ATD)	3,2400	0,00%	3,2400	3,2400	3,2000	9 805	31 693	08.07.2025
ATLANTAPL (ATP)	15,6000	0,00%	15,6000	15,6000	15,6000	35	546	08.07.2025
ATLANTIS (ATS)	2,2500	0,00%	2,2300	2,2500	2,2300	350	781	08.07.2025
ATMGRUPA (ATG)	3,7500	0,00%	3,7500	3,8100	3,7000	5 333	19 943	08.07.2025
ATREM (ATR)	44,8000	5,66%	42,4000	45,0000	42,2000	39 866	1 766 242	08.07.2025
AUTOPARTN (APR)	20,6000	-0,72%	20,6500	21,0000	20,5000	93 147	1 927 157	08.07.2025
BBIDEV (BBD)	5,2500	-3,67%	5,4500	5,5000	5,2500	2 087	11 130	08.07.2025
BENEFIT (BFT)	3 120,0000	-0,95%	3 170,0000	3 180,0000	3 115,0000	2 750	8 630 025	08.07.2025
BEST (BST)	24,8000	-0,80%	23,4000	24,8000	23,4000	2 258	53 502	08.07.2025
BETACOM (BCM)	4,6400	-0,85%	4,6800	4,7800	4,6400	3 663	17 247	08.07.2025
BIGCHEESE (BCS)	13,6000	-1,31%	13,7800	14,1800	13,6000	16 398	228 034	08.07.2025
BIOCELTIX (BCX)	100,4000	0,00%	100,4000	101,0000	99,6000	5 209	520 825	08.07.2025
BIOMAXIMA (BMX)	14,4500	-1,37%	14,6000	14,6000	14,1500	4 307	61 801	08.07.2025
BIOMEDLUB (BML)	4,9850	-1,68%	5,0700	5,0700	4,9600	120 532	601 170	08.07.2025
BIOPLANET (BIP)	18,0000	-2,17%	18,1000	18,4000	18,0000	170	3 066	08.07.2025
BIOTON (BIO)	4,1500	-0,24%	4,1600	4,1600	4,1200	11 137	46 038	08.07.2025
BLOOBER (BLO)	30,0500	0,50%	29,9000	30,2000	29,6500	11 973	359 248	08.07.2025
BNPPPL (BNP)	103,0000	-4,63%	104,0000	105,0000	102,5000	106 720	11 050 787	08.07.2025
BOGDANKA (LWB)	24,6000	-0,40%	24,7000	24,8000	24,0500	17 590	429 714	08.07.2025
BOOMBIT (BBT)	7,0200	3,85%	6,7800	7,3800	6,7800	23 533	165 392	08.07.2025
BORYSZEW (BRS)	6,3800	-3,33%	6,6000	6,6400	6,3800	50 557	326 515	08.07.2025
BOS	10,2200	0,20%	10,2600	10,3800	10,2000	9 629	98 663	08.07.2025
BOWIM (BOW)	4,5000	0,00%	4,5600	4,6000	4,4900	5 860	26 674	08.07.2025
BRAND24 (B24)	53,8000	-0,37%	54,0000	54,0000	53,8000	77	4 158	08.07.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	08.07.2025
BUDIMEX (BDX)	536,6000	-1,72%	545,2000	549,4000	535,4000	65 486	35 364 812	08.07.2025
BUMECH (BMC)	8,6100	-0,23%	8,6300	8,7400	8,6100	12 097	104 440	08.07.2025
CAPITAL (CPA)	0,2380	3,48%	0,2380	0,2380	0,2380	1 500	357	08.07.2025
CAPITEA (CAP)	0,4785	0,31%	0,4670	0,4800	0,4670	127 793	60 923	08.07.2025
CAPTORTX (CTX)	37,8000	2,16%	37,3000	38,0000	37,1000	7 636	287 058	08.07.2025
CASPAR (CSR)	5,7500	-0,86%	5,8000	5,8000	5,7500	120	690	08.07.2025
CAVATINA (CAV)	16,1500	0,94%	16,0000	16,1500	15,9500	993	15 841	08.07.2025
CCC	199,5000	0,10%	199,0500	202,2000	194,7500	214 359	42 678 948	08.07.2025
Reklama
CCENERGY (CCE)	0,3200	-	-	-	-	-	-	08.07.2025	Reklama
CDPROJEKT (CDR)	274,0000	0,00%	274,5000	280,0000	272,2000	187 202	51 350 664	08.07.2025
CDRL (CDL)	10,2000	0,00%	10,4000	10,4000	9,7500	27	265	08.07.2025
CELTIC (CPD)	4,5700	-0,65%	4,6000	4,8000	4,4000	23 857	107 367	08.07.2025
CEZ	205,6000	-1,15%	208,0000	210,0000	205,6000	111	23 126	08.07.2025
CFI	0,1690	-	-	-	-	-	-	08.07.2025
CIGAMES (CIG)	2,4000	5,96%	2,2650	2,4200	2,2650	861 927	2 018 845	08.07.2025
CITYSERV (CTS)	5,6500	-	-	-	-	-	-	08.07.2025
CLNPHARMA (CLN)	22,5000	-4,26%	23,5000	23,8000	22,5000	25 895	596 736	08.07.2025
CLOUD (CLD)	49,0000	2,51%	48,0000	49,0000	48,0000	302	14 738	08.07.2025
COALENERG (CLE)	1,7150	-2,00%	1,7200	1,7700	1,7100	34 447	59 287	08.07.2025
COGNOR (COG)	7,5050	-1,12%	7,5900	7,5900	7,3500	37 622	280 739	08.07.2025
COLUMBUS (CLC)	6,7900	-1,59%	6,8500	6,9900	6,6700	85 176	577 581	08.07.2025
COMP (CMP)	239,0000	2,58%	230,0000	239,0000	230,0000	959	226 269	08.07.2025
COMPERIA (CPL)	4,9800	-	-	-	-	-	-	08.07.2025
COMPREMUM (CPR)	1,0800	-1,82%	1,1000	1,1000	1,0400	43 859	46 053	08.07.2025
CORMAY (CRM)	0,5120	-1,54%	0,5120	0,5120	0,5100	13 945	7 116	08.07.2025
CPIEUROPE (CPI)	78,4500	-	-	-	-	-	-	08.07.2025
CREEPYJAR (CRJ)	456,0000	0,00%	463,0000	470,0000	445,0000	806	372 043	08.07.2025
CREOTECH (CRI)	284,5000	-2,07%	290,0000	290,0000	282,0000	2 571	732 321	08.07.2025
CYBERFLKS (CBF)	164,8000	-0,36%	165,0000	165,8000	163,2000	4 154	682 682	08.07.2025
CYFRPLSAT (CPS)	16,7100	-2,57%	17,1750	17,1900	16,6600	624 752	10 490 250	08.07.2025
CZTOREBKA (CZT)	0,4600	-	-	-	-	-	-	08.07.2025
DADELO (DAD)	48,4000	2,11%	46,7000	49,9000	46,3000	16 070	773 704	08.07.2025
DATAWALK (DAT)	118,0000	-3,36%	122,0200	127,2400	116,2000	17 344	2 106 897	08.07.2025
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8000	43	552	08.07.2025
DEBICA (DBC)	82,9000	0,00%	82,9000	83,0000	82,6000	710	58 821	08.07.2025
DECORA (DCR)	74,2000	-0,27%	75,2000	75,2000	71,0000	1 907	139 774	08.07.2025
DEKPOL (DEK)	63,0000	-2,17%	64,2000	64,4000	63,0000	1 312	83 723	08.07.2025
DELKO (DEL)	6,7600	-0,59%	6,8000	6,8400	6,7400	1 988	13 485	08.07.2025
DEVELIA (DVL)	7,2000	-1,64%	7,3100	7,4900	7,2000	71 452	522 604	08.07.2025
DGA	19,5000	0,00%	19,6000	19,7500	19,1000	970	18 894	08.07.2025
DIAG (DIA)	161,3500	-0,37%	161,6000	163,5500	161,0500	13 837	2 244 883	08.07.2025
DIGITANET (DIG)	84,0000	0,48%	83,6000	84,0000	82,3000	3 232	271 101	08.07.2025
DIGITREE (DTR)	14,0000	-11,95%	15,5000	15,5000	14,0000	896	13 229	08.07.2025
DINOPL (DNP)	527,0000	0,50%	524,0000	530,2000	523,4000	518 912	273 180 620	08.07.2025
DMGROUP (DMG)	3,7400	-1,06%	3,7800	3,7800	3,7100	815	3 039	08.07.2025
DOMDEV (DOM)	241,0000	3,88%	232,0000	246,5000	226,5000	23 280	5 620 122	08.07.2025
DRAGOENT (DGE)	21,7000	-	-	-	-	-	-	08.07.2025
ECBSA (ECB)	31,2500	-1,73%	31,5500	31,8500	31,0000	4 643	144 750	08.07.2025
ECHO (ECH)	5,1400	-0,39%	5,1200	5,1600	5,1200	2 060	10 558	08.07.2025
EDINVEST (EDI)	5,8000	0,00%	5,8000	5,8000	5,6000	1 082	6 256	08.07.2025
EFEKT (EFK)	5,1500	3,41%	5,1500	5,1500	5,1500	1 741	8 966	08.07.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	08.07.2025
ELEKTROTI (ELT)	47,2500	2,05%	46,3000	47,6000	45,7000	17 962	838 527	08.07.2025
ELKOP (EKP)	2,5200	-0,79%	2,5400	2,5400	2,4200	2 327	5 669	08.07.2025
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	08.07.2025
ENAP (ENP)	2,8000	0,00%	2,8000	2,8000	2,8000	1 000	2 800	08.07.2025
ENEA (ENA)	20,2000	-1,46%	20,1400	20,6000	20,1000	610 242	12 373 941	08.07.2025
ENELMED (ENE)	19,7000	0,00%	19,5000	19,7000	19,5000	4	78	08.07.2025
ENERGA (ENG)	12,5800	-0,16%	12,6000	12,7000	12,5200	38 055	480 217	08.07.2025
ENERGOINS (ENI)	2,2000	2,80%	2,1200	2,2000	2,1200	23 588	50 773	08.07.2025
ENTER (ENT)	56,2000	-1,23%	56,9000	56,9000	56,2000	4 742	267 870	08.07.2025
EQUNICO (EQU)	0,7720	-0,26%	0,7740	0,7740	0,7040	103 345	76 775	08.07.2025
ERBUD (ERB)	33,7500	1,66%	33,2000	33,8000	33,2000	2 598	87 270	08.07.2025
ERG	48,8000	3,83%	47,0000	48,8000	46,0000	192	9 008	08.07.2025
ESOTIQ (EAH)	36,1000	0,28%	36,0000	36,1000	35,8000	359	12 949	08.07.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	08.07.2025
EUCO (EUC)	4,8800	-6,51%	5,2200	5,2200	4,8500	181 093	905 244	08.07.2025
EUROCASH (EUR)	8,3400	-0,48%	8,3800	8,4750	8,3300	153 563	1 285 444	08.07.2025
EUROHOLD (EHG)	2,3000	0,00%	2,2800	2,3000	2,2800	3 636	8 350	08.07.2025
EUROTEL (ETL)	22,7000	0,44%	22,6000	23,3000	22,5000	2 658	60 989	08.07.2025
FABRITY (FAB)	27,0000	0,00%	26,9000	27,0000	26,6000	419	11 201	08.07.2025
FASING (FSG)	12,1000	0,00%	11,9000	12,1000	11,9000	208	2 477	08.07.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	08.07.2025
FEERUM (FEE)	10,9000	-5,63%	11,5500	11,5500	10,9000	997	10 991	08.07.2025
FERRO (FRO)	37,3000	1,08%	36,9000	37,5000	36,9000	2 480	92 528	08.07.2025
FMG	119,5000	-2,85%	122,5000	122,5000	115,5000	561	65 184	08.07.2025
FON	0,9900	-	-	-	-	-	-	08.07.2025
FORTE SA (FTE)	30,6000	0,99%	30,3000	30,8000	30,0000	676	20 571	08.07.2025
Reklama
GAMEOPS (GOP)	18,0000	0,00%	18,0000	18,1000	17,6000	1 198	21 546	08.07.2025	Reklama
GAMFACTOR (GIF)	7,0800	-1,67%	7,1400	7,2000	7,0200	27 068	192 817	08.07.2025
GENOMTEC (GMT)	6,9900	-0,14%	6,8800	7,0000	6,8300	8 154	56 155	08.07.2025
GETIN (GTN)	0,4990	68,58%	0,4480	0,5000	0,3830	12 125 481	5 478 116	08.07.2025
GIGROUP (GIG)	2,1000	-0,94%	2,1200	2,1200	2,0600	155	323	08.07.2025
GOBARTO (GOB)	25,1000	0,00%	25,9000	25,9000	25,1000	5	128	08.07.2025
GPW	52,9500	1,34%	52,3000	53,4500	52,3000	64 555	3 428 019	08.07.2025
GREENX (GRX)	1,7300	-0,57%	1,7400	1,7460	1,7220	390 888	677 389	08.07.2025
GRENEVIA (GEA)	2,6600	0,76%	2,6400	2,7050	2,6400	16 536	44 453	08.07.2025
GRODNO (GRN)	10,1000	-0,49%	10,2500	10,3000	10,1000	1 642	16 657	08.07.2025
GRUPAAZOTY (ATT)	22,6200	-0,62%	22,7600	23,0600	22,5400	114 985	2 609 513	08.07.2025
GRUPRACUJ (GPP)	62,0000	-0,80%	63,8000	63,9000	62,0000	25 392	1 585 343	08.07.2025
GTC	4,0800	0,74%	4,0400	4,0900	4,0100	1 044	4 242	08.07.2025
HANDLOWY (BHW)	111,0000	-1,60%	112,8000	113,2000	111,0000	63 868	7 128 439	08.07.2025
HARPER (HRP)	6,0600	0,00%	6,0600	6,0600	5,9600	1 653	9 893	08.07.2025
HELIO (HEL)	27,3000	1,87%	27,3000	27,3000	26,8000	1 589	42 886	08.07.2025
HERKULES (HRS)	1,3150	1,15%	1,3000	1,3300	1,2500	94 759	122 583	08.07.2025
HUUUGE-S144 (HUGE)	19,0000	-3,46%	19,6600	19,6800	19,0000	23 322	453 198	08.07.2025
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,9000	107	2 236	08.07.2025
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	110	30	08.07.2025
IBSM (IBS)	75,6000	0,80%	74,8000	75,6000	74,8000	10	754	08.07.2025
IDMPL (IDM)	0,6000	-4,76%	0,6350	0,6350	0,6000	1 508	957	08.07.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	08.07.2025
IFIRMA (IFI)	26,1500	-0,76%	26,3500	26,4500	26,1500	812	21 358	08.07.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	08.07.2025
IMCOMPANY (IMC)	28,6000	-3,38%	29,7000	29,7000	28,4000	1 479	42 462	08.07.2025
IMMOBILE (GKI)	3,6800	4,25%	3,5000	3,7400	3,4400	59 586	217 085	08.07.2025
IMPERIO (IMP)	1,2300	0,00%	1,2300	1,2300	1,2300	1 004	1 235	08.07.2025
IMS	3,8500	-0,52%	3,8700	3,8700	3,8300	5 155	19 842	08.07.2025
INC	1,8150	0,00%	1,8650	1,8850	1,8150	6 363	11 752	08.07.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	08.07.2025
INGBSK (ING)	320,0000	1,75%	315,0000	320,0000	311,0000	14 425	4 578 327	08.07.2025
INPRO (INP)	7,1000	-0,70%	7,3000	7,3000	7,1000	1 005	7 140	08.07.2025
INSTALKRK (INK)	40,3000	0,50%	40,2000	40,3000	39,6000	812	32 519	08.07.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	08.07.2025
INTERBUD (ITB)	2,0700	-0,48%	2,0600	2,1400	2,0500	18 920	38 990	08.07.2025
INTERCARS (CAR)	585,0000	0,00%	585,0000	591,0000	585,0000	6 087	3 564 022	08.07.2025
INTERSPPL (IPO)	0,3710	-3,39%	0,3770	0,3770	0,3700	15 915	5 900	08.07.2025
INTROL (INL)	7,0000	0,00%	6,9600	7,0000	6,8800	2 210	15 387	08.07.2025
IPOPEMA (IPE)	2,7000	0,37%	2,7900	2,7900	2,6700	4 272	11 541	08.07.2025
IZOBLOK (IZB)	29,0000	5,84%	27,2000	29,0000	27,2000	4 380	120 936	08.07.2025
IZOLACJA (IZO)	3,8800	-0,51%	3,9000	3,9000	3,7600	1 942	7 389	08.07.2025
IZOSTAL (IZS)	2,5400	0,00%	2,5400	2,5400	2,5400	12 580	31 953	08.07.2025
JRH	4,7900	1,91%	4,6800	4,7900	4,6800	2 893	13 797	08.07.2025
JSW	22,7800	-0,31%	22,8500	23,1100	22,5500	168 454	3 837 794	08.07.2025
JWWINVEST (JWW)	2,8800	-0,69%	2,9000	2,9300	2,8600	3 626	10 584	08.07.2025
KCI	0,8820	1,15%	0,8740	0,8840	0,8660	28 724	25 221	08.07.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	08.07.2025
KERNEL (KER)	17,3600	0,93%	17,2000	17,3600	17,1600	5 573	96 086	08.07.2025
KETY (KTY)	907,0000	0,67%	901,0000	912,5000	900,0000	5 161	4 677 520	08.07.2025
KGHM (KGH)	132,3000	0,68%	131,4000	133,3000	131,4000	657 905	87 115 813	08.07.2025
KGL	13,9000	-2,80%	14,3000	14,3000	13,9000	20	282	08.07.2025
KINOPOL (KPL)	16,1500	-0,92%	16,3000	16,3000	16,0000	8 257	133 333	08.07.2025
KOGENERA (KGN)	58,7000	1,21%	58,2000	58,7000	57,0000	3 574	207 580	08.07.2025
KOMPAP (KMP)	28,0000	9,38%	25,8000	28,0000	25,6000	2 318	60 484	08.07.2025
KOMPUTRON (KOM)	5,8400	1,04%	5,8600	5,8800	5,7200	1 563	9 039	08.07.2025
KPPD (KPD)	30,6000	0,66%	30,4000	31,4000	30,0000	258	7 847	08.07.2025
KRAKCHEM (KCH)	0,9640	1,69%	0,9480	0,9680	0,9240	1 668	1 566	08.07.2025
KRKA (KRK)	862,0000	3,61%	854,0000	862,0000	832,0000	70	58 754	08.07.2025
KRUK (KRU)	406,9000	1,95%	402,5000	407,6000	402,5000	29 494	11 953 070	08.07.2025
KRVITAMIN (KVT)	9,7600	-0,81%	9,8800	9,8800	9,7400	1 936	18 899	08.07.2025
KSGAGRO (KSG)	2,6700	-0,37%	2,6800	2,6800	2,6300	9 102	24 164	08.07.2025
LABOPRINT (LAB)	15,1000	-	-	-	-	-	-	08.07.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	08.07.2025
LARQ (LRQ)	1,7000	-2,02%	1,6500	1,7000	1,6500	4 103	6 770	08.07.2025
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	237	675	08.07.2025
LENTEX (LTX)	7,5000	1,63%	7,4000	7,5000	7,4000	8 041	59 932	08.07.2025
LESS (LES)	0,2600	4,42%	0,2500	0,2600	0,2320	23 630	5 905	08.07.2025
LIBET (LBT)	1,4200	1,43%	1,4350	1,4350	1,3300	3 307	4 460	08.07.2025
LOKUM (LKD)	20,8000	0,00%	21,3000	21,3000	20,8000	32	670	08.07.2025
Reklama
LPP	14 505,0000	0,28%	14 505,0000	14 660,0000	14 355,0000	4 886	70 773 580	08.07.2025	Reklama
LSISOFT (LSI)	23,8000	3,48%	23,0000	23,8000	23,0000	915	21 352	08.07.2025
LUBAWA (LBW)	8,7000	1,75%	8,5500	8,7600	8,5000	245 128	2 120 682	08.07.2025
MABION (MAB)	10,1000	1,00%	10,1200	10,1600	10,0000	23 705	239 464	08.07.2025
MAKARONPL (MAK)	19,4400	-0,61%	19,5600	19,5800	19,2000	2 123	40 928	08.07.2025
MANGATA (MGT)	69,4000	-0,57%	69,8000	69,8000	67,2000	283	19 405	08.07.2025
MANYDEV (MAN)	0,7580	-	-	-	-	-	-	08.07.2025
MARVIPOL (MVP)	7,3000	0,83%	7,3000	7,3200	7,2400	3 011	21 957	08.07.2025
MAXCOM (MXC)	6,5800	-0,60%	6,6400	6,6400	6,3000	462	3 004	08.07.2025
MBANK (MBK)	795,0000	1,38%	781,0000	799,6000	781,0000	19 444	15 418 359	08.07.2025
MBWS (MBW)	13,0000	-5,11%	13,7000	13,7000	13,0000	17	222	08.07.2025
MCI	28,4000	1,43%	28,0000	28,4000	27,8000	36 210	1 020 212	08.07.2025
MDIENERGIA (MDI)	1,1800	-2,88%	1,2100	1,2400	1,1400	20 265	23 600	08.07.2025
MEDICALG (MDG)	28,1000	8,08%	26,4000	28,7000	26,0000	93 794	2 588 891	08.07.2025
MEDINICE (ICE)	7,6900	-1,41%	7,7000	7,7900	7,6600	4 199	32 285	08.07.2025
MEGARON (MEG)	7,0000	-	-	-	-	-	-	08.07.2025
MENNICA (MNC)	29,3000	0,00%	29,2000	29,3000	28,9000	1 703	49 836	08.07.2025
MERCATOR (MRC)	47,4000	-1,04%	47,5000	48,0000	47,1500	3 417	162 228	08.07.2025
MERCOR (MCR)	25,0000	2,04%	24,8000	25,0000	24,4000	601	14 920	08.07.2025
MEXPOLSKA (MEX)	3,7000	-2,37%	3,7900	3,7900	3,6400	100	366	08.07.2025
MFO	37,3000	0,00%	37,5000	37,6000	37,0000	2 568	96 183	08.07.2025
MILKILAND (MLK)	1,7000	-4,49%	1,6900	1,7400	1,6900	34 098	58 235	08.07.2025
MILLENNIUM (MIL)	14,4500	-1,63%	14,6900	14,7900	14,3700	2 414 130	34 913 197	08.07.2025
MIRACULUM (MIR)	0,8940	-0,45%	0,8980	0,8980	0,8900	1 743	1 565	08.07.2025
MIRBUD (MRB)	14,1000	2,17%	13,8800	14,3300	13,7100	238 728	3 364 578	08.07.2025
MLPGROUP (MLG)	84,2000	0,96%	84,0000	84,2000	82,2000	387	31 967	08.07.2025
MLSYSTEM (MLS)	17,4200	-0,34%	17,2400	17,5000	17,2400	2 610	45 495	08.07.2025
MOBRUK (MBR)	300,0000	1,69%	297,0000	303,5000	292,0000	7 287	2 177 538	08.07.2025
MOJ	1,4500	-	-	-	-	-	-	08.07.2025
MOL	31,7400	-0,31%	31,1000	31,8400	31,1000	2 358	74 275	08.07.2025
MOLECURE (MOC)	5,7900	-3,18%	5,9700	6,0400	5,6700	54 819	319 062	08.07.2025
MONNARI (MON)	4,8100	-0,21%	4,8200	4,8200	4,7200	8 737	41 697	08.07.2025
MOSTALPLC (MSP)	15,7000	0,96%	15,8000	15,8000	15,3000	677	10 389	08.07.2025
MOSTALWAR (MSW)	7,8000	-0,51%	7,9000	7,9000	7,8000	1 746	13 678	08.07.2025
MOSTALZAB (MSZ)	5,7000	0,35%	5,6900	5,7000	5,6700	24 777	141 087	08.07.2025
MOVIEGAME (MOV)	15,2000	-1,81%	15,3200	15,4000	15,1600	1 171	17 809	08.07.2025
MURAPOL (MUR)	39,3000	0,51%	39,0000	39,4000	39,0000	3 767	147 777	08.07.2025
MUZA (MZA)	13,3000	-2,92%	13,3000	13,7000	12,0000	8 661	108 680	08.07.2025
MWTRADE (MWT)	3,5400	-	-	-	-	-	-	08.07.2025
NANOGROUP (NNG)	2,7000	0,75%	2,6650	2,7500	2,6300	15 443	41 200	08.07.2025
NEUCA (NEU)	684,0000	0,00%	690,0000	690,0000	682,0000	708	485 299	08.07.2025
NEWAG (NWG)	68,9000	-1,57%	69,9000	70,0000	68,9000	5 490	382 127	08.07.2025
NEXITY (NXG)	1,7600	-10,20%	1,8600	1,9600	1,7400	1 587	2 906	08.07.2025
NOCTILUCA (NCL)	104,5000	1,46%	103,0000	105,0000	102,0000	3 941	409 657	08.07.2025
NOVATURAS (NTU)	7,7600	-1,27%	7,7600	7,7600	7,7600	68	528	08.07.2025
NOVAVISGR (NVG)	1,3300	2,47%	1,2900	1,3300	1,2620	30 700	39 555	08.07.2025
NOVITA (NVT)	95,6000	0,63%	95,6000	95,6000	95,0000	4	382	08.07.2025
NTCAPITAL (NTC)	0,6340	0,00%	0,6160	0,6380	0,6160	15 647	9 708	08.07.2025
NTTSYSTEM (NTT)	9,6600	1,26%	9,5200	9,9000	9,5200	2 240	21 595	08.07.2025
ODLEWNIE (ODL)	9,0600	-1,52%	9,1000	9,1000	9,0600	240	2 178	08.07.2025
ONDE (OND)	10,1000	0,20%	10,0200	10,2200	9,9400	23 652	237 599	08.07.2025
ONESANO (ONO)	0,9020	-4,25%	0,9100	0,9380	0,9020	12 827	11 632	08.07.2025
OPONEO.PL (OPN)	94,2000	0,43%	94,0000	95,0000	94,0000	3 900	368 627	08.07.2025
OPTEAM (OPM)	3,8200	0,00%	3,8200	3,8200	3,8200	60	229	08.07.2025
ORANGEPL (OPL)	9,1480	-0,87%	9,2500	9,3340	9,1040	717 552	6 574 696	08.07.2025
ORCOGROUP (OPG)	4,2200	0,96%	4,6800	4,9000	4,2200	11 811	55 941	08.07.2025
ORZBIALY (OBL)	39,0000	0,52%	39,0000	39,0000	39,0000	101	3 939	08.07.2025
OTLOG (OTS)	15,4800	1,31%	15,1800	15,5000	15,0600	776	11 799	08.07.2025
OTMUCHOW (OTM)	5,2200	0,00%	5,2800	5,2800	5,2200	29	152	08.07.2025
PAMAPOL (PMP)	2,6000	-3,35%	2,6100	2,6100	2,6000	600	1 560	08.07.2025
PANOVA (NVA)	15,9000	0,63%	15,9000	15,9000	15,9000	120	1 908	08.07.2025
PASSUS (PAS)	59,4000	-1,00%	60,0000	61,6000	59,0000	4 045	242 834	08.07.2025
PATENTUS (PAT)	3,4600	-2,54%	3,5600	3,5600	3,3300	28 499	96 115	08.07.2025
PBG	0,0180	-	-	-	-	-	-	08.07.2025
PBSFINANSE (PBF)	0,7000	-	-	-	-	-	-	08.07.2025
PCCEXOL (PCX)	2,6500	-2,21%	2,7100	2,7200	2,6400	7 463	20 001	08.07.2025
PCCROKITA (PCR)	68,8000	0,58%	68,6000	68,8000	68,1000	3 907	267 329	08.07.2025
PCFGROUP (PCF)	5,4800	-1,26%	5,6200	5,7000	5,4400	47 858	264 631	08.07.2025
PEKABEX (PBX)	17,7000	-1,39%	17,9500	17,9500	17,5000	7 286	128 883	08.07.2025
PEKAO (PEO)	190,4500	1,09%	189,4000	191,5000	189,3000	562 404	107 111 556	08.07.2025
Reklama
PEPCO (PCO)	21,1300	-0,56%	21,2500	21,4900	21,0100	859 304	18 197 715	08.07.2025	Reklama
PEPEES (PPS)	1,0000	3,09%	0,9700	1,0000	0,9400	84 255	83 063	08.07.2025
PGE	11,4200	-0,87%	11,5200	11,6300	11,3200	4 893 948	56 438 278	08.07.2025
PGFGROUP (PGV)	0,4100	-5,53%	0,4320	0,4320	0,4100	23 086	9 589	08.07.2025
PHARMENA (PHR)	3,5000	0,00%	3,4900	3,5600	3,4100	2 858	10 007	08.07.2025
PHN	9,9800	-0,20%	10,0000	10,0000	9,8000	4 599	45 433	08.07.2025
PHOTON (PEN)	3,2700	-0,30%	3,3000	3,3400	3,2500	7 366	24 199	08.07.2025
PKNORLEN (PKN)	85,8700	1,69%	84,4400	85,9400	84,4400	3 107 983	265 747 345	08.07.2025
PKOBP (PKO)	78,5000	2,03%	77,0000	78,5000	77,0000	3 667 669	286 725 286	08.07.2025
PKPCARGO (PKP)	15,4300	0,19%	15,5000	15,6000	15,3400	43 563	673 658	08.07.2025
PLAYWAY (PLW)	298,0000	0,34%	298,5000	299,5000	296,0000	538	160 317	08.07.2025
PLAZACNTR (PLZ)	2,4800	0,00%	2,4600	2,4800	2,4200	5 938	14 524	08.07.2025
PMPG (PGM)	2,3700	-3,27%	2,4500	2,4500	2,3700	3 607	8 550	08.07.2025
POLENERGIA (PEP)	58,8000	-1,34%	59,6000	60,6000	58,8000	2 827	168 408	08.07.2025
POLICE (PCE)	9,1800	1,77%	9,0200	9,1800	9,0000	1 076	9 753	08.07.2025
POLIMEXMS (PXM)	4,5800	-1,93%	4,6050	4,6700	4,5500	230 264	1 055 814	08.07.2025
POLTREG (PTG)	32,9000	-0,30%	32,7000	32,9000	32,7000	442	14 503	08.07.2025
POLWAX (PWX)	1,3950	-1,41%	1,4250	1,4250	1,3950	1 691	2 401	08.07.2025
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	08.07.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	08.07.2025
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	6	135	08.07.2025
PROJPRZEM (PJP)	17,3000	-0,57%	17,4000	17,4000	17,2000	518	8 940	08.07.2025
PROTEKTOR (PRT)	1,3800	-9,80%	1,5000	1,5000	1,3800	34 767	49 581	08.07.2025
PTWP (PTW)	106,0000	2,91%	99,0000	106,0000	97,5000	1 222	124 985	08.07.2025
PULAWY (ZAP)	52,2000	0,00%	51,2000	52,2000	51,0000	599	30 926	08.07.2025
PURE (PUR)	4,4560	0,36%	4,4400	4,4900	4,2660	25 669	113 566	08.07.2025
PZU	62,3000	2,13%	61,0000	62,3000	60,5200	3 231 290	198 405 504	08.07.2025
QNATECHNO (QNA)	29,5000	4,24%	28,4000	29,7000	28,4000	1 695	49 795	08.07.2025
QUANTUM (QNT)	27,6000	2,99%	27,0000	27,6000	27,0000	53	1 437	08.07.2025
QUERCUS (QRS)	10,7000	-0,47%	10,6000	10,8000	10,6000	5 177	55 350	08.07.2025
RAEN (RAE)	0,3010	-1,15%	0,3050	0,3050	0,3005	15 752	4 772	08.07.2025
RAFAKO (RFK)	0,1924	-0,82%	0,1950	0,1986	0,1902	2 294 356	446 219	08.07.2025
RAFAMET (RAF)	63,0000	-7,35%	67,0000	70,0000	61,0000	7 726	489 021	08.07.2025
RAINBOW (RBW)	131,5000	0,61%	131,0000	132,6000	129,0000	63 964	8 380 189	08.07.2025
RANKPROGR (RNK)	4,0700	-0,25%	4,0800	4,0900	3,9600	7 437	30 182	08.07.2025
RAWLPLUG (RWL)	16,1500	-0,92%	16,1500	16,1500	16,1500	352	5 685	08.07.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	08.07.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	08.07.2025
REINHOLD (RHD)	0,0700	-	-	-	-	-	-	08.07.2025
REINO (RNC)	1,0500	-2,78%	1,0900	1,0900	1,0100	2 726	2 863	08.07.2025
RELPOL (RLP)	5,2200	1,56%	5,1200	5,2200	5,1200	20 784	107 764	08.07.2025
REMAK (RMK)	13,2500	-1,49%	13,4500	13,4500	12,8500	937	12 397	08.07.2025
RENDER (RND)	96,0000	-3,61%	97,0000	98,8000	96,0000	352	33 876	08.07.2025
ROPCZYCE (RPC)	27,8000	0,36%	27,5000	27,8000	27,5000	902	24 973	08.07.2025
RYVU (RVU)	30,9000	-1,59%	31,3000	31,5500	30,4500	16 300	502 413	08.07.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	08.07.2025
SANOK (SNK)	22,7000	0,44%	22,7000	22,8000	22,5000	641	14 517	08.07.2025
SANPL (SPL)	517,6000	0,90%	514,0000	521,0000	514,0000	68 520	35 500 700	08.07.2025
SANTANDER (SAN)	30,9950	0,31%	30,9000	31,4000	30,9000	804	24 962	08.07.2025
SANWIL (SNW)	1,3150	-0,75%	1,3150	1,3150	1,3150	12	16	08.07.2025
SCPFL (SCP)	157,8000	3,41%	152,8000	157,8000	152,0000	2 027	316 990	08.07.2025
SECOGROUP (SWG)	30,0000	-	-	-	-	-	-	08.07.2025
SEKO (SEK)	8,4600	-0,47%	8,5000	8,5000	8,3800	10 325	87 058	08.07.2025
SELENAFM (SEL)	35,9000	0,28%	36,2000	36,2000	35,9000	1 277	45 850	08.07.2025
SELVITA (SLV)	28,7000	-1,03%	29,4000	29,4000	28,5000	34 040	980 911	08.07.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	08.07.2025
SFINKS (SFS)	0,4810	-3,41%	0,4960	0,4960	0,4700	65 546	31 426	08.07.2025
SHOPER (SHO)	50,4000	-2,70%	52,0000	52,6000	49,5000	25 243	1 281 209	08.07.2025
SILVAIR-REGS (SVRS)	5,7000	0,00%	5,7000	5,7000	5,6500	11 294	64 059	08.07.2025
SILVANO (SFG)	5,3800	-	-	-	-	-	-	08.07.2025
SIMFABRIC (SIM)	1,8000	-1,42%	1,7720	1,8220	1,7380	15 867	28 050	08.07.2025
SKARBIEC (SKH)	27,5000	-0,36%	27,5000	27,8000	27,5000	205	5 663	08.07.2025
SKYLINE (SKL)	1,5800	-	-	-	-	-	-	08.07.2025
SNIEZKA (SKA)	80,2000	-3,37%	82,8000	82,8000	80,2000	226	18 291	08.07.2025
SOHODEV (SHD)	0,3860	0,00%	0,3860	0,3860	0,3860	70 059	27 043	08.07.2025
SONEL (SON)	16,2500	0,31%	16,2500	16,2500	15,9500	1 595	25 541	08.07.2025
SOPHARMA (SPH)	14,5000	3,20%	14,5000	14,5000	14,5000	96	1 392	08.07.2025
SPYROSOFT (SPR)	586,0000	0,00%	582,0000	588,0000	576,0000	101	58 904	08.07.2025
STALEXP (STX)	3,0750	0,16%	3,0700	3,1000	3,0600	41 063	126 657	08.07.2025
STALPROD (STP)	253,0000	-1,56%	256,0000	256,0000	252,0000	83	21 121	08.07.2025
Reklama
STALPROFI (STF)	8,5200	0,00%	8,5800	8,5800	8,4800	4 746	40 364	08.07.2025	Reklama
STAPORKOW (ZUK)	3,1800	-4,79%	3,3000	3,3000	3,0600	8 667	27 711	08.07.2025
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	08.07.2025
SUNEX (SNX)	7,4000	3,21%	7,3400	7,9400	7,3400	47 505	362 473	08.07.2025
SYGNITY (SGN)	115,5000	2,21%	113,0000	116,0000	111,5000	2 941	335 494	08.07.2025
SYNEKTIK (SNT)	197,6000	-1,30%	202,6000	203,0000	197,0000	19 425	3 860 913	08.07.2025
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	08.07.2025
TARCZYNSKI (TAR)	121,0000	-0,41%	121,5000	122,0000	120,5000	705	85 646	08.07.2025
TATRY (TMR)	92,0000	-	-	-	-	-	-	08.07.2025
TAURONPE (TPE)	8,5000	-3,26%	8,7860	8,8400	8,5000	2 181 449	18 777 157	08.07.2025
TBULL (TBL)	4,2400	15,22%	4,2600	4,2600	4,2400	154	653	08.07.2025
TENDERHUT (THG)	6,1400	2,33%	6,0200	6,1400	6,0200	2 540	15 345	08.07.2025
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	75	54	08.07.2025
TESGAS (TSG)	2,4000	1,69%	2,4000	2,4000	2,4000	22	53	08.07.2025
TEXT (TXT)	55,0000	-1,61%	55,9000	56,0000	54,6500	185 141	10 170 443	08.07.2025
TORPOL (TOR)	37,1500	-0,54%	37,0000	37,2500	36,9500	3 752	138 860	08.07.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	08.07.2025
TOYA (TOA)	9,0000	0,00%	9,0300	9,0900	8,9500	87 442	788 394	08.07.2025
TRAKCJA (TRK)	2,1900	-1,13%	2,2200	2,2300	2,1700	39 258	86 029	08.07.2025
TRANSPOL (TRN)	4,2900	-0,92%	4,2300	4,3000	4,2300	7 276	31 095	08.07.2025
TRITON (TRI)	3,4200	-0,58%	3,6800	3,6800	3,4200	490	1 725	08.07.2025
TSGAMES (TEN)	83,6000	-0,48%	84,0000	84,7000	83,4000	9 314	781 104	08.07.2025
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	59,0000	78	4 607	08.07.2025
ULTGAMES (ULG)	11,4500	0,88%	11,2500	11,5000	11,0000	1 249	14 174	08.07.2025
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	08.07.2025
UNIBEP (UNI)	11,1000	-3,90%	11,5500	11,5500	11,1000	5 268	59 195	08.07.2025
UNICREDIT (UCG)	237,8000	-	-	-	-	-	-	08.07.2025
UNIMA (U2K)	7,9200	2,06%	7,7600	7,9400	7,6600	1 705	13 368	08.07.2025
UNIMOT (UNT)	142,0000	0,42%	141,4000	142,0000	141,4000	734	104 049	08.07.2025
URTESTE (URT)	49,0000	0,41%	48,8000	49,2000	47,4000	258	12 615	08.07.2025
VERCOM (VRC)	118,6000	-1,82%	120,0000	120,6000	118,6000	2 836	339 188	08.07.2025
VIGOPHOTN (VGO)	508,0000	0,00%	508,0000	512,0000	506,0000	201	102 380	08.07.2025
VINDEXUS (VIN)	11,3000	-0,44%	11,4500	11,5000	11,2000	4 524	51 688	08.07.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	08.07.2025
VIVID (VVD)	0,5220	0,77%	0,5220	0,5360	0,5220	18 557	9 861	08.07.2025
VOTUM (VOT)	44,4000	0,34%	44,2000	44,9000	44,1000	5 929	262 913	08.07.2025
VOXEL (VOX)	163,6000	-0,24%	164,6000	165,0000	163,6000	6 539	1 078 081	08.07.2025
VRG	3,8000	0,00%	3,8000	3,8000	3,7700	1 495	5 640	08.07.2025
WARIMPEX (WXF)	2,6300	1,54%	2,5900	2,6400	2,5900	6 334	16 441	08.07.2025
WASKO (WAS)	1,7450	-1,41%	1,7600	1,7800	1,7250	9 188	15 990	08.07.2025
WAWEL (WWL)	652,0000	-3,55%	672,0000	676,0000	650,0000	77	50 930	08.07.2025
WIELTON (WLT)	5,9900	1,53%	5,9500	5,9900	5,8800	226 637	1 337 636	08.07.2025
WIKANA (WIK)	7,0500	-	-	-	-	-	-	08.07.2025
WINVEST (WIS)	0,3280	29,13%	0,2920	0,3280	0,2920	11 122	3 644	08.07.2025
WIRTUALNA (WPL)	81,5000	-0,24%	82,0000	83,4000	81,0000	16 748	1 369 443	08.07.2025
WITTCHEN (WTN)	18,8400	-0,32%	19,1600	19,1600	18,8000	5 534	104 605	08.07.2025
XPLUS (XPL)	3,5400	2,31%	3,4600	3,5600	3,4600	1 139	3 998	08.07.2025
XTPL (XTP)	76,0000	-3,06%	78,3000	78,4000	75,1000	3 057	233 678	08.07.2025
XTRADEBDM (XTB)	72,1200	3,03%	70,3200	73,2000	70,3000	721 710	52 170 656	08.07.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	08.07.2025
ZABKA (ZAB)	20,6700	-4,57%	21,6600	21,8800	20,6700	2 233 949	46 861 239	08.07.2025
ZAMET (ZMT)	0,8420	-0,71%	0,8520	0,8520	0,8400	10 275	8 668	08.07.2025
ZEPAK (ZEP)	24,3500	-2,21%	24,9000	25,0000	23,2500	36 613	889 726	08.07.2025
ZREMB (ZRE)	6,6500	5,56%	6,3000	6,6500	6,2800	55 455	356 269	08.07.2025
ZUE	9,8200	-1,80%	9,9000	9,9200	9,7800	11 004	108 372	08.07.2025

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.