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	105 684,54	-2,04%	107 301,08	107 301,08	105 228,41	107 885,50	1 875 128 337	01.08.2025
WIG20	2 884,84	-2,22%	2 935,51	2 935,51	2 868,49	2 950,42	1 568 430 762	01.08.2025
WIG30	3 715,31	-2,27%	3 776,19	3 776,19	3 695,35	3 801,54	1 730 738 697	01.08.2025
mWIG40	7 851,35	-1,80%	7 968,07	7 968,07	7 837,36	7 995,47	229 362 685	01.08.2025
sWIG80	28 925,18	-1,02%	29 186,18	29 186,18	28 920,03	29 223,98	63 166 725	01.08.2025
WIG-BANKI	17 493,86	-2,26%	17 753,38	17 760,58	17 395,81	17 897,70	477 168 992	01.08.2025
WIG-BUDOW	8 049,57	-3,51%	8 272,09	8 272,09	8 049,57	8 342,74	40 349 419	01.08.2025
WIG-CHEMIA	8 003,66	-0,04%	8 000,25	8 096,47	7 984,25	8 006,95	3 943 063	01.08.2025
WIG-ENERG	4 358,81	-1,44%	4 395,21	4 399,43	4 329,43	4 422,58	48 649 907	01.08.2025
WIG-INFO	9 738,42	-0,93%	9 766,92	9 867,79	9 693,46	9 830,02	25 417 309	01.08.2025
WIG-MEDIA	6 923,57	-0,99%	6 987,36	7 046,90	6 909,85	6 992,61	2 092 821	01.08.2025
WIG-NRCHOM	5 446,52	-1,00%	5 540,55	5 541,04	5 433,26	5 501,61	3 913 496	01.08.2025
WIG-PALIWA	9 030,25	-1,44%	9 066,42	9 066,42	8 946,59	9 162,53	282 931 184	01.08.2025
WIG-Poland	110 377,54	-2,05%	110 710,66	110 710,66	110 377,54	112 691,58	1 787 705 053	01.08.2025
WIG-SPOZYW	2 876,05	-1,08%	2 911,87	2 912,76	2 862,14	2 907,34	625 054	01.08.2025
WIG20lev	574,27	-4,46%	594,91	594,91	567,60	601,07	1 568 430 762	01.08.2025
WIG20short	2 929,35	2,25%	2 880,15	2 945,23	2 880,15	2 864,90	1 568 430 762	01.08.2025
GPWB-B1Y3Y	1 269,38	0,13%	1 267,63	1 269,38	1 267,63	1 267,72	-	01.08.2025
GPWB-B1Y4Y	1 273,34	0,15%	1 270,94	1 273,34	1 270,94	1 271,44	-	01.08.2025
GPWB-B1Y5Y	1 277,96	0,18%	1 274,75	1 277,96	1 274,75	1 275,64	-	01.08.2025
GPWB-B3Y5Y	1 289,23	0,22%	1 284,79	1 289,23	1 284,79	1 286,36	-	01.08.2025
GPWB-B5Y	1 283,69	0,31%	1 276,63	1 283,69	1 276,63	1 279,67	-	01.08.2025
GPWB-BWZ	1 276,57	0,02%	1 276,53	1 276,57	1 276,53	1 276,33	-	01.08.2025
INNOVATOR	1 709,11	-1,21%	1 715,07	1 715,07	1 709,11	1 730,04	413 976 567	01.08.2025
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	229 362 685	01.08.2025
mWIG40TR	12 187,18	-1,80%	12 363,72	12 363,72	12 165,47	12 410,88	229 362 685	01.08.2025
mWIG40TRlv	18 830,03	-3,61%	19 385,82	19 385,82	18 761,68	19 536,18	229 362 685	01.08.2025
mWIG40TRsh	2 375,34	1,82%	2 342,16	2 379,42	2 342,16	2 332,84	229 362 685	01.08.2025
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	63 166 725	01.08.2025
sWIG80TR	44 812,75	-1,02%	45 217,10	45 217,10	44 804,77	45 275,67	63 166 725	01.08.2025
WIG140	2 049,14	-2,07%	2 080,93	2 080,93	2 040,22	2 092,48	1 860 960 172	01.08.2025
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 568 430 762	01.08.2025
WIG20TR	6 198,27	-2,22%	6 306,21	6 306,21	6 163,14	6 339,18	1 568 430 762	01.08.2025
WIG20TRlev	5 281,44	-4,46%	5 469,68	5 469,68	5 220,17	5 527,72	1 568 430 762	01.08.2025
WIG20TRsht	2 740,47	2,24%	2 694,83	2 755,33	2 694,83	2 680,37	1 568 430 762	01.08.2025
WIG30TR	7 838,50	-2,27%	7 966,93	7 966,93	7 796,38	8 020,43	1 730 738 697	01.08.2025
WIG-CEE	2 458,07	-0,43%	2 453,54	2 458,07	2 445,12	2 468,59	941 110	01.08.2025
WIGdiv	2 319,27	-1,87%	2 350,38	2 350,38	2 315,84	2 363,40	463 240 339	01.08.2025
WIGdivplus	2 158,88	-2,16%	2 189,75	2 189,75	2 151,25	2 206,54	795 997 837	01.08.2025
WIG.GAMES	17 262,96	-1,52%	17 435,44	17 488,53	17 216,64	17 530,14	44 014 607	01.08.2025
WIG-GORNIC	4 205,81	-1,15%	4 246,82	4 269,60	4 195,64	4 254,70	149 294 376	01.08.2025
WIG-GRY	21 261,99	-1,58%	21 496,83	21 557,59	21 155,43	21 602,32	48 874 924	01.08.2025
WIGind	17 092,93	-0,51%	17 178,83	17 221,26	17 054,12	17 180,83	39 673 306	01.08.2025
WIG-LEKI	3 384,69	-1,04%	3 420,45	3 449,21	3 344,77	3 420,18	1 251 054	01.08.2025
WIGmed	19 195,61	-1,04%	19 346,43	19 374,13	19 148,87	19 397,45	28 681 270	01.08.2025
WIG-MOTO	8 301,70	-2,36%	8 491,41	8 491,41	8 294,21	8 502,78	3 732 815	01.08.2025
WIG.MS-BAS	16 982,69	-1,35%	17 140,67	17 178,06	16 939,79	17 215,40	193 760 916	01.08.2025
WIG.MS-ECM	8 556,87	-3,65%	8 884,28	8 896,46	8 528,45	8 880,59	357 874 769	01.08.2025
WIG.MS-FIN	20 876,74	-1,87%	21 125,72	21 125,72	20 719,05	21 274,13	576 318 118	01.08.2025
WIG-ODZIEZ	11 700,78	-2,76%	12 011,25	12 011,25	11 619,46	12 033,00	126 692 680	01.08.2025
WIGtechTR	18 041,97	-1,50%	18 217,48	18 253,82	18 001,19	18 316,42	109 007 409	01.08.2025
WIG-Ukrain	518,04	-2,06%	519,80	522,52	518,04	528,93	520 477	01.08.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4700	0,82%	2,4500	2,5000	2,4500	1 170	2 879	01.08.2025	Reklama
08OCTAVA (08N)	0,7400	0,00%	0,7400	0,7400	0,7400	891	659	01.08.2025
11BIT (11B)	184,2000	-2,54%	187,0000	188,1000	184,0000	7 027	1 307 623	01.08.2025
3RGAMES (3RG)	0,9060	-5,03%	0,9540	0,9620	0,8920	178 784	164 013	01.08.2025
4MASS (4MS)	4,4800	-2,61%	4,5800	4,5800	4,3950	30 784	136 233	01.08.2025
ABPL (ABE)	92,2000	-2,12%	94,0000	94,2000	92,2000	1 198	111 885	01.08.2025
ACAUTOGAZ (ACG)	26,5000	0,00%	26,4000	26,9000	26,1000	3 472	91 310	01.08.2025
ACTION (ACT)	26,1000	-0,95%	26,3500	26,7500	25,8000	5 749	150 342	01.08.2025
ADIUVO (ADV)	0,8200	-3,30%	0,8440	0,8440	0,8020	50 392	40 955	01.08.2025
AGORA (AGO)	9,1400	-1,08%	9,2600	9,2600	9,0200	3 812	34 845	01.08.2025
AGROTON (AGT)	4,9700	0,40%	5,0200	5,1200	4,9000	1 263	6 324	01.08.2025
AIGAMES (ALG)	0,9060	0,00%	0,9060	0,9060	0,8920	445	403	01.08.2025
AILLERON (ALL)	19,1000	-2,25%	19,5400	19,5400	18,5000	15 357	289 679	01.08.2025
AIRWAY (AWM)	0,4470	5,30%	0,4150	0,4550	0,4105	1 146 118	497 494	01.08.2025
ALIOR (ALR)	99,0600	-2,16%	101,2000	101,2500	97,6600	384 811	38 045 812	01.08.2025
ALLEGRO (ALE)	35,6900	-3,58%	36,7100	37,0000	35,3850	2 692 586	96 500 898	01.08.2025
ALTA (AAT)	2,0800	-0,95%	2,0600	2,0800	2,0500	10 709	22 115	01.08.2025
ALTUSTFI (ALI)	1,8950	0,80%	1,8850	1,9000	1,8800	23 264	43 799	01.08.2025
AMBRA (AMB)	21,0000	0,24%	20,9500	21,1000	20,8000	5 238	109 651	01.08.2025
AMICA (AMC)	57,8000	0,35%	57,5000	58,7000	57,5000	1 033	59 747	01.08.2025
AMPLI (APL)	0,9500	-	-	-	-	-	-	01.08.2025
AMREST (EAT)	14,2000	-0,84%	14,4000	14,4000	14,2000	66 379	946 667	01.08.2025
ANSWEAR (ANR)	27,8000	-1,77%	28,2000	28,3000	27,3000	14 152	393 088	01.08.2025
APATOR (APT)	20,7500	-2,12%	21,2500	21,4500	20,7000	17 310	363 062	01.08.2025
APLISENS (APN)	18,2500	-1,88%	19,0000	19,0000	17,9000	1 922	35 043	01.08.2025
APSENERGY (APE)	3,1000	5,44%	2,9900	3,1500	2,8500	12 655	38 369	01.08.2025
ARCHICOM (ARH)	47,0000	-3,49%	49,2000	49,2000	47,0000	3 397	163 498	01.08.2025
ARCTIC (ATC)	11,1400	-2,62%	11,3000	11,4400	11,0200	62 824	699 686	01.08.2025
ARLEN (ARL)	38,3000	-2,42%	39,1800	39,2400	36,6000	28 388	1 086 184	01.08.2025
ARTIFEX (ART)	15,4200	0,13%	15,4000	15,5000	15,0000	11 263	169 326	01.08.2025
ASBIS (ASB)	27,0000	-1,32%	27,3600	27,6000	26,8000	154 360	4 176 231	01.08.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	01.08.2025
ASSECOBS (ABS)	88,4000	0,45%	88,2000	88,4000	88,0000	1 461	128 792	01.08.2025
ASSECOPOL (ACP)	201,8000	-0,49%	202,6000	205,6000	199,4000	64 046	12 916 214	01.08.2025
ASSECOSEE (ASE)	76,8000	-0,26%	76,1000	78,9000	76,0000	5 076	394 173	01.08.2025
ASTARTA (AST)	47,2000	-1,26%	48,0000	48,0000	47,1500	4 663	221 718	01.08.2025
ATAL (1AT)	54,6000	-1,44%	55,4000	55,6000	54,2000	7 897	433 028	01.08.2025
ATENDE (ATD)	3,2200	0,00%	3,2400	3,2400	3,1900	13 667	43 903	01.08.2025
ATLANTAPL (ATP)	16,3000	-3,83%	16,9000	16,9000	15,8000	1 779	28 991	01.08.2025
ATLANTIS (ATS)	2,1600	0,00%	2,0700	2,1600	2,0700	735	1 522	01.08.2025
ATMGRUPA (ATG)	3,8700	-2,76%	3,9800	3,9800	3,8600	6 514	25 316	01.08.2025
ATREM (ATR)	42,3000	-0,24%	42,4000	43,4000	41,7000	5 884	249 919	01.08.2025
AUTOPARTN (APR)	19,8200	-0,90%	19,9400	20,0500	19,7000	100 464	1 997 265	01.08.2025
BBIDEV (BBD)	5,3000	-0,93%	5,3500	5,3500	5,3000	1 044	5 555	01.08.2025
BENEFIT (BFT)	3 335,0000	-1,91%	3 395,0000	3 395,0000	3 300,0000	3 227	10 776 870	01.08.2025
BEST (BST)	26,0000	-2,99%	26,6000	26,8000	26,0000	341	8 898	01.08.2025
BETACOM (BCM)	5,1000	-1,92%	5,4000	5,4000	5,1000	2 057	10 681	01.08.2025
BIGCHEESE (BCS)	14,3800	-4,01%	15,0000	15,0000	14,2000	9 455	137 336	01.08.2025
BIOCELTIX (BCX)	102,8000	-2,84%	105,8000	105,8000	100,4000	4 333	442 540	01.08.2025
BIOMAXIMA (BMX)	13,2000	-2,22%	13,4000	13,4000	13,1000	8 035	106 257	01.08.2025
BIOMEDLUB (BML)	4,9100	-0,41%	4,8850	4,9200	4,8500	30 272	147 539	01.08.2025
BIOPLANET (BIP)	17,2000	0,58%	17,2000	17,2000	17,2000	318	5 470	01.08.2025
BIOTON (BIO)	4,5000	-1,75%	4,5500	4,5900	4,3800	90 778	406 225	01.08.2025
BLOOBER (BLO)	30,9000	-1,28%	31,7500	31,8500	30,6000	20 896	652 774	01.08.2025
BNPPPL (BNP)	103,0000	-0,48%	103,5000	104,0000	102,5000	7 188	738 699	01.08.2025
BOGDANKA (LWB)	23,7500	-2,06%	24,0500	24,1500	23,4000	42 199	1 000 054	01.08.2025
BOOMBIT (BBT)	6,6400	-2,64%	6,8200	6,9000	6,6400	3 684	24 507	01.08.2025
BORYSZEW (BRS)	6,0600	0,00%	6,0000	6,0600	6,0000	27 503	165 407	01.08.2025
BOS	10,0800	-2,14%	10,2600	10,4400	10,0200	19 551	198 209	01.08.2025
BOWIM (BOW)	4,4200	0,45%	4,4000	4,4500	4,4000	2 843	12 532	01.08.2025
BRAND24 (B24)	57,8000	0,00%	58,0000	58,0000	56,0000	141	7 948	01.08.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	01.08.2025
BUDIMEX (BDX)	535,4000	-4,83%	558,8000	559,0000	535,4000	58 450	31 693 234	01.08.2025
BUMECH (BMC)	15,2000	32,87%	16,0000	16,0000	14,2400	985 522	14 930 539	01.08.2025
CAPITAL (CPA)	0,1700	0,00%	0,1700	0,1700	0,1700	17 649	3 000	01.08.2025
CAPITEA (CAP)	0,4495	-0,11%	0,4500	0,4500	0,4450	20 112	9 004	01.08.2025
CAPTORTX (CTX)	39,2000	-6,67%	41,4000	43,0000	38,0000	20 921	841 484	01.08.2025
CASPAR (CSR)	4,0000	0,00%	4,0000	4,0000	4,0000	3	12	01.08.2025
CAVATINA (CAV)	14,2000	-	-	-	-	-	-	01.08.2025
CCC	189,4000	-2,30%	194,0000	194,5500	187,7000	261 241	49 973 125	01.08.2025
Reklama
CCENERGY (CCE)	0,3180	-	-	-	-	-	-	01.08.2025	Reklama
CDPROJEKT (CDR)	247,1000	-1,63%	250,6000	251,0000	245,5000	162 444	40 231 453	01.08.2025
CDRL (CDL)	10,1000	0,00%	10,1000	10,1000	9,7500	113	1 106	01.08.2025
CELTIC (CPD)	6,4600	-0,31%	6,3400	6,4800	6,2000	4 614	29 109	01.08.2025
CEZ	217,6000	0,37%	215,0000	217,8000	215,0000	135	29 117	01.08.2025
CFI	0,1630	-0,61%	0,1510	0,1630	0,1510	20 010	3 022	01.08.2025
CIGAMES (CIG)	2,8100	-0,71%	2,8300	2,8500	2,6750	557 990	1 530 950	01.08.2025
CITYSERV (CTS)	5,8000	-1,69%	5,8000	5,8000	5,8000	500	2 900	01.08.2025
CLNPHARMA (CLN)	23,1000	-1,28%	23,4000	23,9500	22,5000	19 407	445 389	01.08.2025
CLOUD (CLD)	49,7000	2,26%	48,6000	50,8000	48,0000	1 140	56 543	01.08.2025
COALENERG (CLE)	2,3100	-4,55%	2,4200	2,4600	2,3000	97 222	228 505	01.08.2025
COGNOR (COG)	6,9100	-1,22%	6,9850	6,9900	6,8500	32 143	222 443	01.08.2025
COLUMBUS (CLC)	6,6600	-1,91%	6,7900	6,7900	6,5900	35 171	235 113	01.08.2025
COMP (CMP)	251,0000	-1,57%	253,0000	258,0000	251,0000	1 254	316 568	01.08.2025
COMPERIA (CPL)	4,6000	0,00%	4,6000	4,6000	4,6000	7 700	35 420	01.08.2025
COMPREMUM (CPR)	0,8800	-4,56%	0,9200	0,9260	0,8800	34 469	30 888	01.08.2025
CORMAY (CRM)	0,4970	-0,40%	0,4990	0,4990	0,4890	22 794	11 234	01.08.2025
CPIEUROPE (CPI)	78,1500	-	-	-	-	-	-	01.08.2025
CREEPYJAR (CRJ)	490,0000	-1,01%	495,0000	520,0000	490,0000	3 346	1 696 034	01.08.2025
CREOTECH (CRI)	289,0000	0,17%	288,0000	292,0000	282,0000	4 188	1 198 071	01.08.2025
CYBERFLKS (CBF)	176,8000	-1,78%	182,8000	183,2000	175,2000	28 165	4 993 793	01.08.2025
CYFRPLSAT (CPS)	14,6700	-2,82%	15,0000	15,0500	14,6500	713 920	10 573 569	01.08.2025
CZTOREBKA (CZT)	0,4000	-	-	-	-	-	-	01.08.2025
DADELO (DAD)	49,2000	0,41%	49,0000	49,2000	47,2000	13 202	640 528	01.08.2025
DATAWALK (DAT)	104,7000	-1,51%	106,3000	107,2600	103,1800	8 650	908 750	01.08.2025
DBENERGY (DBE)	11,6000	3,11%	11,5000	12,0500	11,0000	751	8 395	01.08.2025
DEBICA (DBC)	83,5000	-0,12%	83,5000	83,5000	83,0000	1 121	93 271	01.08.2025
DECORA (DCR)	69,0000	-1,99%	71,0000	71,6000	68,6000	1 743	121 481	01.08.2025
DEKPOL (DEK)	71,2000	-0,84%	71,8000	71,8000	69,6000	3 141	223 640	01.08.2025
DELKO (DEL)	6,7600	-0,29%	6,7800	6,7800	6,7400	1 945	13 146	01.08.2025
DEVELIA (DVL)	8,1800	-2,27%	8,3700	8,3700	8,1800	129 760	1 064 076	01.08.2025
DGA	19,6500	0,00%	19,2000	19,6500	19,2000	1 052	20 533	01.08.2025
DIAG (DIA)	184,7000	0,79%	184,2000	185,6000	180,3000	62 381	11 426 241	01.08.2025
DIGITANET (DIG)	86,3000	1,53%	84,5000	86,9000	84,5000	7 192	613 713	01.08.2025
DIGITREE (DTR)	12,5000	0,00%	12,5000	12,5000	12,5000	20	250	01.08.2025
DINOPL (DNP)	47,5100	-4,23%	49,9900	50,1000	47,1000	2 734 862	130 622 627	01.08.2025
DMGROUP (DMG)	3,5800	-3,24%	3,7000	3,7000	3,5000	14 202	50 796	01.08.2025
DOMDEV (DOM)	239,0000	1,70%	237,0000	241,0000	234,0000	3 368	801 557	01.08.2025
DRAGOENT (DGE)	21,3000	-3,18%	21,7000	21,7000	20,4000	647	13 400	01.08.2025
ECBSA (ECB)	31,8000	-3,34%	32,3500	32,3500	31,6500	4 561	145 109	01.08.2025
ECHO (ECH)	5,2000	-2,26%	5,4200	5,4200	5,2000	31 808	168 368	01.08.2025
EDINVEST (EDI)	6,7000	0,00%	6,6600	6,7000	6,5600	782	5 207	01.08.2025
EFEKT (EFK)	5,8500	-	-	-	-	-	-	01.08.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	01.08.2025
ELEKTROTI (ELT)	49,9000	-1,58%	50,7000	51,2000	49,0000	32 122	1 604 006	01.08.2025
ELKOP (EKP)	2,3500	0,43%	2,3300	2,4300	2,3300	6 316	14 945	01.08.2025
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	01.08.2025
ENAP (ENP)	2,8200	0,00%	2,8200	2,8200	2,8200	1 186	3 345	01.08.2025
ENEA (ENA)	18,5900	-1,95%	18,9600	18,9600	18,5500	180 945	3 384 059	01.08.2025
ENELMED (ENE)	20,0000	0,50%	20,0000	20,0000	20,0000	2	40	01.08.2025
ENERGA (ENG)	13,1000	1,55%	12,8800	13,1800	12,7200	105 140	1 370 728	01.08.2025
ENERGOINS (ENI)	2,3100	0,43%	2,3000	2,3800	2,2500	26 601	61 702	01.08.2025
ENTER (ENT)	54,2000	-2,34%	54,3000	56,8000	54,2000	40 321	2 244 954	01.08.2025
EQUNICO (EQU)	0,7860	1,29%	0,7760	0,7860	0,7600	33 201	25 879	01.08.2025
ERBUD (ERB)	32,6000	-4,12%	34,3500	34,4500	32,4000	7 121	238 419	01.08.2025
ERG	48,0000	-	-	-	-	-	-	01.08.2025
ESOTIQ (EAH)	37,7000	-0,53%	37,9000	38,2000	36,8000	2 458	91 929	01.08.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	01.08.2025
EUCO (EUC)	4,3800	-2,01%	4,5400	4,5400	4,2000	69 990	302 016	01.08.2025
EUROCASH (EUR)	7,9300	-2,16%	8,1050	8,1450	7,9300	285 680	2 294 729	01.08.2025
EUROHOLD (EHG)	2,8200	0,00%	2,8000	2,8200	2,8000	999	2 817	01.08.2025
EUROTEL (ETL)	23,8000	-0,42%	23,9000	23,9000	23,3000	2 032	47 634	01.08.2025
FABRITY (FAB)	28,7000	1,06%	28,7000	28,7000	28,1000	427	12 024	01.08.2025
FASING (FSG)	11,9000	-2,46%	11,8000	11,9000	11,6000	604	7 127	01.08.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	01.08.2025
FEERUM (FEE)	12,9500	2,37%	12,9500	12,9500	12,4500	359	4 472	01.08.2025
FERRO (FRO)	34,0000	-0,58%	34,4000	34,6000	33,9000	22 262	759 387	01.08.2025
FMG	113,5000	-4,22%	118,5000	120,0000	110,0000	190	21 825	01.08.2025
FON	0,7500	-	-	-	-	-	-	01.08.2025
FORTE SA (FTE)	28,2000	-0,35%	28,1000	30,0000	27,9000	5 687	165 366	01.08.2025
Reklama
GAMEOPS (GOP)	14,7000	0,00%	14,7600	14,7800	14,3600	4 899	70 926	01.08.2025	Reklama
GAMFACTOR (GIF)	6,8400	1,18%	6,7000	6,8800	6,6200	23 726	158 988	01.08.2025
GENOMTEC (GMT)	6,8500	-0,58%	6,7700	6,9500	6,6300	16 175	109 713	01.08.2025
GETIN (GTN)	0,5350	-1,47%	0,5390	0,5390	0,5300	422 000	225 156	01.08.2025
GIGROUP (GIG)	2,0500	-	-	-	-	-	-	01.08.2025
GOBARTO (GOB)	24,7000	0,00%	24,5000	24,7000	23,8000	8	193	01.08.2025
GPW	53,0000	0,00%	53,0000	53,7000	52,7000	63 911	3 386 131	01.08.2025
GREENX (GRX)	1,8650	-0,16%	1,8450	1,8950	1,8280	218 181	404 748	01.08.2025
GRENEVIA (GEA)	2,6400	-1,49%	2,6800	2,6800	2,6200	85 068	224 555	01.08.2025
GRODNO (GRN)	11,4500	-2,55%	11,4000	11,7500	11,0500	12 829	146 209	01.08.2025
GRUPAAZOTY (ATT)	18,6400	-0,16%	18,6000	19,0000	18,6000	202 804	3 804 894	01.08.2025
GRUPRACUJ (GPP)	62,3000	-2,66%	63,8000	63,9000	62,3000	2 144	134 584	01.08.2025
GTC	4,2300	-0,47%	4,2500	4,2500	4,1200	51 457	218 535	01.08.2025
HANDLOWY (BHW)	108,0000	-1,28%	109,4000	110,0000	107,6000	39 019	4 230 777	01.08.2025
HARPER (HRP)	6,0600	-1,30%	6,1400	6,1400	6,0200	4 450	26 861	01.08.2025
HELIO (HEL)	26,8000	1,13%	27,1000	27,2000	26,5000	867	23 276	01.08.2025
HERKULES (HRS)	1,3050	-1,14%	1,3200	1,3300	1,2550	10 493	13 655	01.08.2025
HUUUGE-S144 (HUGE)	19,1400	-0,73%	19,2800	19,4000	19,0400	15 762	301 565	01.08.2025
HYDROTOR (HDR)	20,6000	3,00%	20,7000	20,9000	20,1000	1 413	29 327	01.08.2025
IALBGR (IAG)	0,2750	-	-	-	-	-	-	01.08.2025
IBSM (IBS)	70,4000	-1,95%	71,6000	71,6000	69,2000	204	14 214	01.08.2025
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	75	41	01.08.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	01.08.2025
IFIRMA (IFI)	28,8500	-0,52%	29,9500	31,3000	28,3000	13 189	395 162	01.08.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	01.08.2025
IMCOMPANY (IMC)	25,7000	-3,02%	26,5000	26,5000	25,6000	1 352	34 792	01.08.2025
IMMOBILE (GKI)	3,4000	0,89%	3,3600	3,4400	3,3300	14 233	48 045	01.08.2025
IMPERIO (IMP)	1,3100	-2,96%	1,3100	1,3100	1,3100	5 621	7 364	01.08.2025
IMS	3,4300	-2,28%	3,5000	3,5800	3,4000	5 599	19 311	01.08.2025
INC	1,9650	1,29%	1,9800	1,9800	1,9300	6 846	13 282	01.08.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	01.08.2025
INGBSK (ING)	330,0000	-1,05%	330,0000	335,0000	326,5000	20 482	6 757 686	01.08.2025
INPRO (INP)	7,2500	3,57%	7,0500	7,2500	7,0500	1 512	10 720	01.08.2025
INSTALKRK (INK)	40,9000	0,00%	41,0000	41,0000	40,5000	1 649	67 204	01.08.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	01.08.2025
INTERBUD (ITB)	2,2000	-4,35%	2,1200	2,2600	2,1200	27 423	59 019	01.08.2025
INTERCARS (CAR)	555,0000	-3,14%	573,0000	573,0000	555,0000	2 811	1 573 929	01.08.2025
INTERSPPL (IPO)	0,5700	-8,06%	0,6300	0,6300	0,5360	1 198 172	695 357	01.08.2025
INTROL (INL)	7,4000	0,00%	7,4000	7,4000	7,2800	970	7 137	01.08.2025
IPOPEMA (IPE)	2,9800	2,05%	2,9200	2,9800	2,9200	9 448	27 590	01.08.2025
IZOBLOK (IZB)	27,0000	-	-	-	-	-	-	01.08.2025
IZOLACJA (IZO)	3,7000	-1,33%	3,7500	3,7500	3,6600	9 708	35 719	01.08.2025
IZOSTAL (IZS)	2,8900	1,05%	2,8300	2,9300	2,8200	31 604	90 645	01.08.2025
JRH	4,9000	-0,61%	4,9300	4,9300	4,7500	5 520	26 820	01.08.2025
JSW	22,8400	-2,93%	23,2500	23,4800	22,7400	406 231	9 359 399	01.08.2025
JWWINVEST (JWW)	2,9700	-1,66%	3,0300	3,0500	2,9700	2 286	6 858	01.08.2025
KCI	0,9180	0,22%	0,9160	0,9180	0,9000	27 094	24 614	01.08.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	01.08.2025
KERNEL (KER)	18,7200	-0,43%	18,8000	18,8600	18,3200	14 080	261 405	01.08.2025
KETY (KTY)	867,0000	-0,80%	882,0000	883,5000	860,0000	13 150	11 449 472	01.08.2025
KGHM (KGH)	126,5000	-1,02%	127,9500	128,5000	126,1500	1 088 436	138 301 670	01.08.2025
KGL	13,9000	3,73%	13,4000	14,0000	13,4000	40	541	01.08.2025
KINOPOL (KPL)	18,0000	0,28%	18,1000	18,1000	17,8000	6 807	122 018	01.08.2025
KOGENERA (KGN)	60,5000	-1,79%	61,6000	62,2000	60,4000	12 244	745 840	01.08.2025
KOMPAP (KMP)	25,0000	-6,72%	26,0000	26,0000	25,0000	244	6 340	01.08.2025
KOMPUTRON (KOM)	5,4000	-1,82%	5,4000	5,6600	5,4000	11 866	64 759	01.08.2025
KPPD (KPD)	30,2000	-1,31%	30,2000	30,2000	30,2000	250	7 550	01.08.2025
KRAKCHEM (KCH)	0,9200	0,00%	0,9200	0,9200	0,9200	1 201	1 105	01.08.2025
KRKA (KRK)	850,0000	-0,70%	868,0000	868,0000	838,0000	93	78 756	01.08.2025
KRUK (KRU)	405,0000	-1,70%	411,0000	411,0000	403,0000	27 744	11 236 816	01.08.2025
KRVITAMIN (KVT)	10,0000	0,00%	9,9000	10,0000	9,8800	2 021	20 008	01.08.2025
KSGAGRO (KSG)	2,8800	0,00%	2,8800	3,0000	2,8300	2 186	6 308	01.08.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	01.08.2025
LARQ (LRQ)	1,7350	5,47%	1,7350	1,7350	1,7350	601	1 043	01.08.2025
LENA (LEN)	2,7900	-0,36%	2,8000	2,8000	2,7800	3 464	9 665	01.08.2025
LENTEX (LTX)	7,8000	0,00%	7,7800	7,8000	7,7400	2 029	15 752	01.08.2025
LESS (LES)	0,2580	-4,44%	0,2700	0,2740	0,2510	90 067	23 562	01.08.2025
LIBET (LBT)	1,5300	-0,33%	1,5350	1,5350	1,5000	14 210	21 661	01.08.2025
LOKUM (LKD)	22,6000	0,00%	22,6000	22,6000	22,5000	155	3 493	01.08.2025
LPP	16 185,0000	-3,03%	16 710,0000	16 710,0000	16 065,0000	4 408	71 650 355	01.08.2025
Reklama
LSISOFT (LSI)	27,0000	-2,17%	27,6000	27,8000	26,0000	2 171	58 830	01.08.2025	Reklama
LUBAWA (LBW)	8,5800	-3,87%	8,9000	8,9250	8,5300	290 494	2 523 284	01.08.2025
MABION (MAB)	9,6700	-0,21%	9,6500	9,7300	9,6000	16 307	157 214	01.08.2025
MAKARONPL (MAK)	19,3200	-0,41%	19,4000	19,4000	19,1200	901	17 330	01.08.2025
MANGATA (MGT)	65,2000	0,31%	65,0000	65,2000	64,6000	369	23 995	01.08.2025
MANYDEV (MAN)	0,6940	-	-	-	-	-	-	01.08.2025
MARVIPOL (MVP)	7,6000	-1,04%	7,6800	7,7400	7,5800	3 947	30 114	01.08.2025
MAXCOM (MXC)	6,2800	-0,32%	6,3400	6,3400	6,2200	14	88	01.08.2025
MBANK (MBK)	866,0000	-2,54%	880,0000	886,0000	855,4000	23 738	20 578 223	01.08.2025
MBWS (MBW)	13,0000	-	-	-	-	-	-	01.08.2025
MCI	29,3000	-4,56%	30,1000	30,3000	29,3000	10 902	324 475	01.08.2025
MDIENERGIA (MDI)	1,0600	-3,64%	1,1050	1,1050	1,0600	2	2	01.08.2025
MEDICALG (MDG)	32,4000	-2,70%	32,8000	34,4000	32,1000	40 662	1 340 144	01.08.2025
MEDINICE (ICE)	7,9800	2,31%	7,7600	8,0000	7,7000	18 962	149 698	01.08.2025
MEGARON (MEG)	6,3000	-	-	-	-	-	-	01.08.2025
MENNICA (MNC)	30,8000	-0,32%	31,0000	31,0000	29,2000	2 759	84 061	01.08.2025
MERCATOR (MRC)	47,8000	0,53%	47,5500	48,0000	47,0500	5 009	238 183	01.08.2025
MERCOR (MCR)	25,3000	0,80%	25,5000	25,5000	24,6000	737	18 418	01.08.2025
MEXPOLSKA (MEX)	3,6500	-0,82%	3,6900	3,6900	3,6100	498	1 816	01.08.2025
MFO	32,9000	-0,30%	33,0000	33,0000	32,1000	456	14 680	01.08.2025
MILKILAND (MLK)	1,9600	0,00%	1,9600	1,9700	1,9150	11 804	22 830	01.08.2025
MILLENNIUM (MIL)	14,2400	-2,67%	14,7400	14,7400	14,1600	561 666	8 017 835	01.08.2025
MIRACULUM (MIR)	0,8540	0,00%	0,8540	0,8540	0,8420	40	34	01.08.2025
MIRBUD (MRB)	14,4200	-3,61%	14,6800	14,7500	14,1500	189 448	2 729 858	01.08.2025
MLPGROUP (MLG)	78,8000	-1,75%	79,8000	79,8000	77,0000	104	8 021	01.08.2025
MLSYSTEM (MLS)	15,7400	-2,84%	16,0800	16,2000	15,5600	12 397	195 601	01.08.2025
MOBRUK (MBR)	279,0000	-1,06%	285,0000	285,0000	278,0000	6 097	1 710 836	01.08.2025
MOJ	1,4500	5,84%	1,4500	1,4500	1,4500	1 500	2 175	01.08.2025
MOL	32,4000	-0,18%	32,5600	32,5600	32,0800	6 554	211 022	01.08.2025
MOLECURE (MOC)	8,3000	2,47%	7,9800	8,6000	7,8800	68 988	564 784	01.08.2025
MONNARI (MON)	5,0400	-0,79%	5,0200	5,0600	4,9900	3 684	18 514	01.08.2025
MOSTALPLC (MSP)	15,0000	-1,64%	15,2500	15,2500	14,4000	265	3 882	01.08.2025
MOSTALWAR (MSW)	7,4400	-2,87%	7,4600	7,5400	7,3000	6 783	49 907	01.08.2025
MOSTALZAB (MSZ)	6,2000	-1,59%	6,2100	6,3000	6,2000	32 137	200 832	01.08.2025
MOVIEGAME (MOV)	13,2000	0,00%	13,1200	13,3400	12,1600	13 666	174 208	01.08.2025
MURAPOL (MUR)	39,7000	-0,13%	39,7500	40,1500	39,7000	18 564	739 483	01.08.2025
MUZA (MZA)	13,1000	-	-	-	-	-	-	01.08.2025
MWTRADE (MWT)	3,2200	-7,47%	3,4800	3,4800	3,2000	1 182	3 842	01.08.2025
NANOGROUP (NNG)	2,6200	0,38%	2,6450	2,6900	2,5800	18 414	48 535	01.08.2025
NEUCA (NEU)	663,0000	0,00%	663,0000	669,0000	655,0000	770	508 439	01.08.2025
NEWAG (NWG)	71,8000	-0,97%	72,5000	73,0000	71,2000	6 182	445 682	01.08.2025
NEXITY (NXG)	2,5200	2,44%	2,4600	2,6400	2,3600	838	2 144	01.08.2025
NOCTILUCA (NCL)	100,0000	-0,99%	100,5000	101,0000	100,0000	1 238	124 176	01.08.2025
NOVATURAS (NTU)	7,0000	-	-	-	-	-	-	01.08.2025
NOVAVISGR (NVG)	1,3100	-0,76%	1,3100	1,3100	1,2900	24 358	31 691	01.08.2025
NOVITA (NVT)	96,0000	-3,81%	99,8000	99,8000	96,0000	102	9 824	01.08.2025
NTCAPITAL (NTC)	0,6220	-1,27%	0,6300	0,6400	0,5900	82 714	49 699	01.08.2025
NTTSYSTEM (NTT)	11,0000	-0,90%	11,1500	11,1500	10,7500	7 925	86 094	01.08.2025
ODLEWNIE (ODL)	8,9000	-0,89%	8,9200	8,9800	8,9000	1 510	13 466	01.08.2025
ONDE (OND)	9,9300	-1,68%	10,1600	10,1600	9,6500	29 646	293 876	01.08.2025
ONESANO (ONO)	0,8900	0,00%	0,8980	0,9000	0,8900	900	808	01.08.2025
OPONEO.PL (OPN)	92,0000	0,00%	92,0000	92,0000	90,8000	769	70 079	01.08.2025
OPTEAM (OPM)	3,8000	-1,04%	3,8000	3,8000	3,8000	10	38	01.08.2025
ORANGEPL (OPL)	8,6960	-0,59%	8,8000	8,8000	8,6200	917 888	7 967 314	01.08.2025
ORCOGROUP (OPG)	4,4400	2,78%	4,4400	4,4400	4,4400	50	222	01.08.2025
ORZBIALY (OBL)	37,4000	0,00%	37,2000	37,4000	37,2000	238	8 888	01.08.2025
OTLOG (OTS)	13,7000	-4,06%	14,2400	14,2800	13,0200	6 050	82 762	01.08.2025
OTMUCHOW (OTM)	5,0800	0,00%	5,0800	5,0800	5,0800	51	259	01.08.2025
PAMAPOL (PMP)	2,5400	1,60%	2,5000	2,5400	2,5000	4 877	12 210	01.08.2025
PANOVA (NVA)	15,6000	-2,19%	15,7000	15,8000	15,6000	819	12 819	01.08.2025
PASSUS (PAS)	72,0000	5,57%	70,0000	74,0000	69,0000	10 135	721 863	01.08.2025
PATENTUS (PAT)	3,6000	-2,17%	3,6300	3,6400	3,5600	5 084	18 382	01.08.2025
PBG	0,0180	-	-	-	-	-	-	01.08.2025
PBSFINANSE (PBF)	0,5100	-4,67%	0,5000	0,5100	0,5000	29 269	14 714	01.08.2025
PCCEXOL (PCX)	2,5100	-1,18%	2,5100	2,5400	2,5000	28 823	72 430	01.08.2025
PCCROKITA (PCR)	69,7000	0,29%	69,5000	70,2000	69,2000	1 522	105 791	01.08.2025
PCFGROUP (PCF)	5,2700	1,93%	5,1700	5,2900	5,1100	38 722	200 733	01.08.2025
PEKABEX (PBX)	17,1000	-1,16%	17,0000	17,1000	16,6000	10 054	169 540	01.08.2025
PEKAO (PEO)	199,5500	-2,52%	202,4000	203,0000	198,6000	628 727	125 711 416	01.08.2025
PEPCO (PCO)	22,9600	-1,71%	23,2500	23,4500	22,6600	3 530 252	81 258 932	01.08.2025
Reklama
PEPEES (PPS)	0,9200	-0,54%	0,8850	0,9250	0,8850	8 706	7 784	01.08.2025	Reklama
PGE	11,9700	-1,16%	12,0200	12,1000	11,8200	2 345 504	28 057 675	01.08.2025
PGFGROUP (PGV)	0,5100	1,59%	0,5200	0,5360	0,4930	31 957	16 581	01.08.2025
PHARMENA (PHR)	3,4800	-1,14%	3,5400	3,5400	3,4100	1 363	4 697	01.08.2025
PHN	9,8800	-0,40%	10,0000	10,0000	9,7000	4 577	45 004	01.08.2025
PHOTON (PEN)	3,0000	-1,64%	3,0100	3,1000	2,9300	32 784	98 160	01.08.2025
PKNORLEN (PKN)	82,4500	-1,45%	83,6600	83,6600	81,6400	3 436 380	282 394 924	01.08.2025
PKOBP (PKO)	81,1600	-1,48%	82,2600	82,2600	80,4000	3 007 222	243 683 886	01.08.2025
PKPCARGO (PKP)	15,6000	0,71%	15,4400	15,8000	15,2200	52 206	805 057	01.08.2025
PLAYWAY (PLW)	272,5000	-1,09%	276,5000	278,0000	268,5000	4 839	1 313 446	01.08.2025
PLAZACNTR (PLZ)	2,8700	2,14%	2,8500	2,8800	2,7600	16 845	47 908	01.08.2025
PMPG (PGM)	2,1200	-7,42%	2,3200	2,3200	2,1200	13 668	29 660	01.08.2025
POLENERGIA (PEP)	59,6000	-1,00%	60,8000	60,8000	59,0000	1 678	99 673	01.08.2025
POLICE (PCE)	9,0400	0,00%	9,0400	9,0400	8,9400	599	5 414	01.08.2025
POLIMEXMS (PXM)	4,6300	0,22%	4,5950	4,6550	4,5300	307 732	1 411 721	01.08.2025
POLTREG (PTG)	31,3000	-7,12%	33,7000	33,7000	31,1000	4 577	145 766	01.08.2025
POLWAX (PWX)	1,6000	0,95%	1,5850	1,6000	1,5400	17 115	26 964	01.08.2025
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	120	410	01.08.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	01.08.2025
PROCHEM (PRM)	22,3000	0,00%	22,3000	22,3000	22,1000	6	134	01.08.2025
PROJPRZEM (PJP)	17,0000	1,80%	16,7000	17,0000	16,7000	289	4 903	01.08.2025
PROTEKTOR (PRT)	1,0400	-11,86%	1,1900	1,1900	1,0400	40 688	43 763	01.08.2025
PTWP (PTW)	103,0000	-2,83%	109,0000	109,0000	103,0000	279	29 068	01.08.2025
PULAWY (ZAP)	49,8000	-0,40%	49,8000	49,8000	49,5000	707	35 132	01.08.2025
PURE (PUR)	6,6500	-2,21%	6,8900	7,5000	6,5300	169 900	1 189 417	01.08.2025
PZU	62,3600	-1,05%	62,7800	62,8800	61,6600	1 337 724	83 135 850	01.08.2025
QNATECHNO (QNA)	27,7000	-2,12%	28,4000	28,9000	27,6000	2 186	61 585	01.08.2025
QUANTUM (QNT)	28,0000	2,19%	28,0000	28,0000	28,0000	30	840	01.08.2025
QUERCUS (QRS)	10,7000	-3,60%	10,7500	11,1000	10,7000	13 209	142 493	01.08.2025
RAEN (RAE)	0,3490	5,76%	0,3335	0,3495	0,3290	257 794	87 907	01.08.2025
RAFAMET (RAF)	66,0000	-0,75%	64,0000	66,0000	63,5000	669	42 898	01.08.2025
RAINBOW (RBW)	134,1000	0,37%	135,0000	135,7000	131,0000	69 970	9 357 029	01.08.2025
RANKPROGR (RNK)	4,8000	-0,93%	4,7700	4,8500	4,7700	6 772	32 510	01.08.2025
RAWLPLUG (RWL)	16,4500	2,17%	16,1000	16,5500	16,1000	1 109	18 172	01.08.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	01.08.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	01.08.2025
REINHOLD (RHD)	0,0700	-	-	-	-	-	-	01.08.2025
REINO (RNC)	1,0600	0,00%	1,0600	1,0600	1,0600	2	2	01.08.2025
RELPOL (RLP)	5,1200	0,00%	5,1400	5,1400	5,1200	460	2 355	01.08.2025
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	12,7000	97	1 238	01.08.2025
RENDER (RND)	80,0000	0,00%	79,2000	81,6000	79,0000	222	17 764	01.08.2025
ROPCZYCE (RPC)	26,8000	-1,11%	27,1000	27,4000	26,8000	1 002	27 072	01.08.2025
RYVU (RVU)	30,0000	-1,32%	30,1000	30,4000	29,6000	20 881	625 768	01.08.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	01.08.2025
SANOK (SNK)	23,4000	0,43%	23,4000	23,4000	23,2000	3 026	70 311	01.08.2025
SANPL (SPL)	524,2000	-4,59%	541,0000	542,4000	520,4000	54 527	28 739 498	01.08.2025
SANTANDER (SAN)	30,9500	-4,68%	32,0600	32,1450	30,4000	7 671	239 900	01.08.2025
SANWIL (SNW)	1,4200	-	-	-	-	-	-	01.08.2025
SCPFL (SCP)	156,0000	-0,64%	157,0000	157,6000	156,0000	204	31 996	01.08.2025
SECOGROUP (SWG)	27,0000	-	-	-	-	-	-	01.08.2025
SEKO (SEK)	8,3400	-1,42%	8,4800	8,4800	8,3400	10 269	85 990	01.08.2025
SELENAFM (SEL)	34,5000	-2,54%	35,5000	35,5000	34,5000	2 713	94 366	01.08.2025
SELVITA (SLV)	33,1000	-1,19%	33,4000	34,7000	32,8000	50 077	1 669 817	01.08.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	01.08.2025
SFINKS (SFS)	0,4770	1,27%	0,4710	0,4800	0,4680	78 680	37 179	01.08.2025
SHOPER (SHO)	47,8000	-1,04%	48,1000	48,2000	46,2000	12 852	605 563	01.08.2025
SILVAIR-REGS (SVRS)	6,1500	7,89%	5,8500	6,1500	5,6500	6 132	35 506	01.08.2025
SILVANO (SFG)	5,4000	-	-	-	-	-	-	01.08.2025
SIMFABRIC (SIM)	1,7100	0,12%	1,6700	1,7280	1,6600	10 699	18 125	01.08.2025
SKARBIEC (SKH)	26,6000	-2,56%	26,9000	27,5000	26,1000	1 782	47 802	01.08.2025
SKYLINE (SKL)	1,6000	3,90%	1,6000	1,6000	1,6000	1	2	01.08.2025
SNIEZKA (SKA)	78,0000	-4,18%	81,4000	81,4000	78,0000	241	19 271	01.08.2025
SOHODEV (SHD)	0,3760	-6,00%	0,3760	0,3760	0,3760	140	53	01.08.2025
SONEL (SON)	17,8500	-0,28%	17,9000	17,9000	17,6500	1 802	31 824	01.08.2025
SOPHARMA (SPH)	12,7500	-	-	-	-	-	-	01.08.2025
SPYROSOFT (SPR)	582,0000	-5,83%	618,0000	618,0000	564,0000	1 930	1 120 138	01.08.2025
STALEXP (STX)	3,1750	1,11%	3,1100	3,1750	3,0600	73 186	228 062	01.08.2025
STALPROD (STP)	249,0000	-1,97%	251,0000	251,0000	249,0000	144	35 976	01.08.2025
STALPROFI (STF)	8,4400	-0,71%	8,4800	8,4800	8,3400	10 420	87 451	01.08.2025
STAPORKOW (ZUK)	3,0000	-1,96%	3,0200	3,0200	2,9800	6 788	20 355	01.08.2025
Reklama
STARHEDGE (SHG)	0,2700	-14,01%	0,2700	0,2700	0,2700	1 900	513	01.08.2025	Reklama
SUNEX (SNX)	7,3500	0,55%	7,3000	7,3900	7,2500	8 834	64 366	01.08.2025
SYGNITY (SGN)	110,5000	-5,56%	115,0000	118,0000	110,0000	4 720	529 923	01.08.2025
SYNEKTIK (SNT)	203,8000	-4,94%	214,0000	215,6000	202,6000	40 788	8 434 597	01.08.2025
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	01.08.2025
TARCZYNSKI (TAR)	118,0000	-0,42%	119,0000	119,0000	115,0000	159	18 642	01.08.2025
TATRY (TMR)	92,0000	-3,16%	92,0000	92,0000	92,0000	12	1 104	01.08.2025
TAURONPE (TPE)	8,2060	-1,58%	8,3000	8,3000	8,0860	1 785 450	14 658 113	01.08.2025
TBULL (TBL)	3,8000	0,00%	3,8000	3,8000	3,8000	1 180	4 484	01.08.2025
TENDERHUT (THG)	6,2200	0,00%	6,2000	6,2200	6,0400	16	97	01.08.2025
TERMOREX (TRR)	0,7200	0,00%	0,7100	0,7200	0,7000	1 534	1 078	01.08.2025
TESGAS (TSG)	2,3100	2,21%	2,2700	2,3500	2,2700	8 611	19 555	01.08.2025
TEXT (TXT)	57,3500	-1,63%	58,3000	59,0000	56,8500	106 390	6 155 343	01.08.2025
TORPOL (TOR)	38,5500	-1,53%	39,1500	39,9500	38,5500	8 233	321 094	01.08.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	01.08.2025
TOYA (TOA)	10,0000	-1,19%	10,0800	10,4600	9,8600	129 396	1 296 666	01.08.2025
TRAKCJA (TRK)	2,2700	0,44%	2,2600	2,2900	2,2300	99 515	224 691	01.08.2025
TRANSPOL (TRN)	4,0200	0,00%	4,0200	4,0200	4,0200	671	2 697	01.08.2025
TRITON (TRI)	3,2800	-	-	-	-	-	-	01.08.2025
TSGAMES (TEN)	80,2000	-1,84%	81,0000	81,5000	80,1000	7 992	643 017	01.08.2025
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	01.08.2025
ULTGAMES (ULG)	11,5000	-2,54%	11,6500	11,7500	11,4000	1 883	21 754	01.08.2025
UNFOLD (UNF)	1,1000	-4,35%	1,1000	1,1000	1,1000	2	2	01.08.2025
UNIBEP (UNI)	10,6000	-5,78%	11,2500	11,2500	10,6000	5 415	59 345	01.08.2025
UNICREDIT (UCG)	270,0000	-1,78%	275,0000	275,0000	270,0000	7	1 896	01.08.2025
UNIMA (U2K)	8,5600	1,66%	8,4200	8,7800	8,1800	8 907	74 601	01.08.2025
UNIMOT (UNT)	146,0000	-3,31%	151,2000	151,2000	146,0000	2 210	325 237	01.08.2025
URTESTE (URT)	51,8000	-0,38%	52,0000	52,6000	51,4000	111	5 777	01.08.2025
VERCOM (VRC)	123,0000	-3,30%	127,2000	127,2000	121,2000	3 723	461 414	01.08.2025
VIGOPHOTN (VGO)	447,0000	0,00%	450,0000	454,0000	440,0000	310	138 590	01.08.2025
VINDEXUS (VIN)	11,8500	0,00%	11,8500	11,8500	11,6500	1 755	20 752	01.08.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	01.08.2025
VIVID (VVD)	0,5680	4,80%	0,5420	0,5700	0,5420	47 635	26 982	01.08.2025
VOTUM (VOT)	44,9500	-0,88%	45,3000	45,3500	44,7000	9 227	414 788	01.08.2025
VOXEL (VOX)	178,4000	0,90%	176,4000	180,0000	175,0000	1 396	246 834	01.08.2025
VRG	4,0600	-0,98%	4,1100	4,1800	4,0200	86 050	351 657	01.08.2025
WARIMPEX (WXF)	2,5900	0,39%	2,6000	2,6000	2,5500	6 411	16 439	01.08.2025
WASKO (WAS)	1,7900	-0,28%	1,7700	1,7950	1,7500	5 120	9 028	01.08.2025
WAWEL (WWL)	638,0000	-1,85%	642,0000	652,0000	638,0000	45	28 948	01.08.2025
WIELTON (WLT)	6,5400	-0,15%	6,8000	6,9500	6,4500	322 342	2 155 815	01.08.2025
WIKANA (WIK)	7,2000	-	-	-	-	-	-	01.08.2025
WIRTUALNA (WPL)	73,7000	-1,07%	75,3000	75,3000	73,5000	15 612	1 157 813	01.08.2025
WITTCHEN (WTN)	18,2000	-0,55%	18,3000	18,3400	18,1200	7 591	138 041	01.08.2025
XPLUS (XPL)	3,6900	-0,27%	3,7000	3,7000	3,6600	2 211	8 167	01.08.2025
XTPL (XTP)	82,4000	-0,60%	82,9000	85,8000	79,5000	5 069	417 126	01.08.2025
XTRADEBDM (XTB)	70,1200	-6,58%	72,0000	72,4000	70,0400	1 210 697	85 741 155	01.08.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	01.08.2025
ZABKA (ZAB)	20,0600	-3,33%	20,8000	20,8200	20,0100	2 329 397	47 197 582	01.08.2025
ZAMET (ZMT)	0,8380	0,00%	0,8160	0,8380	0,8100	28 866	23 795	01.08.2025
ZEPAK (ZEP)	22,7500	-2,78%	23,6000	23,6000	22,7000	25 654	587 973	01.08.2025
ZREMB (ZRE)	7,1000	-2,34%	7,2500	7,2900	7,0000	34 683	246 687	01.08.2025
ZUE	9,9400	-0,40%	9,9800	9,9800	9,8600	4 977	49 189	01.08.2025

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.