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	104 200,50	-0,47%	104 745,86	105 315,63	104 031,69	104 691,71	1 960 811 994	01.07.2025
WIG20	2 826,50	-0,66%	2 843,48	2 862,78	2 819,91	2 845,37	1 584 615 035	01.07.2025
WIG30	3 676,33	-0,57%	3 699,04	3 721,51	3 667,57	3 697,59	1 765 748 745	01.07.2025
mWIG40	7 992,69	0,17%	7 983,27	8 049,45	7 974,01	7 978,82	316 643 736	01.07.2025
sWIG80	28 617,54	-0,62%	28 757,76	28 791,56	28 532,77	28 794,99	43 590 734	01.07.2025
WIG-BANKI	16 270,69	-0,98%	16 369,44	16 532,37	16 266,60	16 431,56	582 744 108	01.07.2025
WIG-BUDOW	8 120,21	-1,55%	8 241,14	8 259,39	8 103,23	8 248,40	28 472 041	01.07.2025
WIG-CHEMIA	9 081,83	-2,22%	9 320,76	9 334,10	9 081,83	9 288,45	3 367 755	01.07.2025
WIG-ENERG	4 404,68	1,15%	4 383,19	4 494,29	4 373,64	4 354,43	135 179 082	01.07.2025
WIG-INFO	9 824,83	0,73%	9 820,64	9 876,14	9 734,85	9 753,56	30 394 871	01.07.2025
WIG-MEDIA	7 207,53	0,24%	7 204,61	7 268,78	7 146,07	7 190,52	3 013 932	01.07.2025
WIG-NRCHOM	5 265,70	-0,73%	5 313,83	5 360,41	5 222,23	5 304,20	8 324 933	01.07.2025
WIG-PALIWA	9 028,83	0,46%	8 971,86	9 073,88	8 954,69	8 987,06	306 659 276	01.07.2025
WIG-Poland	108 891,01	-0,47%	109 758,54	109 758,54	108 891,01	109 407,90	1 919 316 010	01.07.2025
WIG-SPOZYW	3 105,51	0,39%	3 101,10	3 105,51	3 044,74	3 093,36	905 015	01.07.2025
WIG20lev	555,27	-1,34%	561,99	569,63	552,67	562,82	1 584 615 035	01.07.2025
WIG20short	2 972,31	0,69%	2 954,69	2 979,14	2 934,67	2 951,89	1 584 615 035	01.07.2025
GPWB-B1Y3Y	1 258,71	0,03%	1 258,98	1 258,98	1 258,71	1 258,36	-	01.07.2025
GPWB-B1Y4Y	1 262,54	0,05%	1 262,97	1 262,97	1 262,54	1 261,97	-	01.07.2025
GPWB-B1Y5Y	1 267,48	0,08%	1 268,03	1 268,03	1 267,48	1 266,46	-	01.07.2025
GPWB-B3Y5Y	1 278,83	0,12%	1 279,60	1 279,60	1 278,83	1 277,30	-	01.07.2025
GPWB-B5Y	1 269,92	0,19%	1 272,17	1 272,17	1 269,92	1 267,47	-	01.07.2025
GPWB-BWZ	1 267,72	0,05%	1 267,33	1 267,72	1 267,33	1 267,04	-	01.07.2025
INNOVATOR	1 724,93	-0,62%	1 735,89	1 735,89	1 724,93	1 735,70	466 746 875	01.07.2025
mWIG40dvp	151,03	0,00%	151,03	151,03	151,03	151,03	316 643 736	01.07.2025
mWIG40TR	12 309,81	0,17%	12 295,30	12 397,21	12 281,04	12 288,45	316 643 736	01.07.2025
mWIG40TRlv	19 310,19	0,34%	19 264,74	19 583,95	19 220,07	19 245,31	316 643 736	01.07.2025
mWIG40TRsh	2 336,61	-0,15%	2 339,37	2 342,09	2 319,97	2 340,18	316 643 736	01.07.2025
sWIG80dvp	568,31	2,66%	568,31	568,31	568,31	553,57	43 590 734	01.07.2025
sWIG80TR	44 132,84	-0,57%	44 349,08	44 401,20	44 002,11	44 383,75	43 590 734	01.07.2025
WIG140	2 021,37	-0,47%	2 032,02	2 043,29	2 018,07	2 030,96	1 944 849 505	01.07.2025
WIG20dvp	53,51	0,00%	53,51	53,51	53,51	53,51	1 584 615 035	01.07.2025
WIG20TR	6 067,85	-0,66%	6 103,58	6 145,76	6 053,71	6 108,37	1 584 615 035	01.07.2025
WIG20TRlev	5 095,65	-1,34%	5 156,07	5 227,40	5 071,74	5 164,72	1 584 615 035	01.07.2025
WIG20TRsht	2 785,80	0,68%	2 769,61	2 792,20	2 750,51	2 766,86	1 584 615 035	01.07.2025
WIG30TR	7 747,76	-0,57%	7 795,61	7 842,97	7 729,28	7 792,55	1 765 748 745	01.07.2025
WIG-CEE	2 421,55	-1,27%	2 444,49	2 444,49	2 421,55	2 452,76	954 501	01.07.2025
WIGdiv	2 325,15	-0,45%	2 341,12	2 350,80	2 321,85	2 335,71	472 629 125	01.07.2025
WIGdivplus	2 123,89	-0,48%	2 133,82	2 148,77	2 119,23	2 134,23	874 643 325	01.07.2025
WIG.GAMES	18 124,85	-1,12%	18 306,32	18 371,36	18 054,62	18 330,89	52 323 983	01.07.2025
WIG-GORNIC	4 270,59	0,33%	4 301,32	4 309,81	4 246,28	4 256,57	115 400 034	01.07.2025
WIG-GRY	23 368,90	-1,58%	23 741,16	23 819,29	23 292,79	23 743,60	54 659 204	01.07.2025
WIGind	17 155,67	-0,60%	17 300,65	17 329,75	17 118,73	17 259,41	18 937 976	01.07.2025
WIG-LEKI	3 342,35	-0,38%	3 394,02	3 394,02	3 299,08	3 355,24	1 066 443	01.07.2025
WIGmed	18 363,34	0,15%	18 384,90	18 433,67	18 218,36	18 336,61	49 471 694	01.07.2025
WIG-MOTO	8 585,77	1,66%	8 451,64	8 717,00	8 365,35	8 445,31	11 568 270	01.07.2025
WIG.MS-BAS	17 282,16	1,32%	17 093,18	17 548,24	17 093,18	17 057,34	233 972 646	01.07.2025
WIG.MS-ECM	8 777,69	-0,79%	8 857,43	8 886,87	8 741,28	8 847,15	217 129 019	01.07.2025
WIG.MS-FIN	19 718,42	-1,39%	19 957,46	20 074,65	19 683,28	19 996,37	609 721 153	01.07.2025
WIG-ODZIEZ	11 306,41	0,31%	11 297,06	11 541,77	11 236,82	11 271,92	178 532 527	01.07.2025
WIGtechTR	18 685,40	0,08%	18 708,36	18 791,93	18 581,97	18 669,63	149 664 771	01.07.2025
WIG-Ukrain	587,11	-0,27%	586,76	587,11	583,68	588,72	518 279	01.07.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	-0,39%	2,5600	2,5800	2,5300	9 113	23 162	01.07.2025	Reklama
08OCTAVA (08N)	0,7900	0,00%	0,7900	0,7900	0,7900	102	81	01.07.2025
11BIT (11B)	212,0000	0,28%	213,4000	214,2000	207,0000	19 472	4 102 809	01.07.2025
3RGAMES (3RG)	0,8280	-0,48%	0,8200	0,8360	0,8100	42 977	35 173	01.07.2025
4MASS (4MS)	4,3500	0,35%	4,3350	4,3600	4,3000	64 265	276 434	01.07.2025
ABPL (ABE)	96,9000	-0,10%	97,1000	97,1000	96,5000	1 823	176 592	01.07.2025
ACAUTOGAZ (ACG)	30,0000	1,35%	29,6000	30,0000	29,6000	690	20 605	01.07.2025
ACTION (ACT)	23,3500	-0,43%	23,4500	23,5000	23,2000	7 076	165 567	01.07.2025
ADIUVO (ADV)	0,9200	0,44%	0,9180	0,9300	0,8860	30 178	27 202	01.07.2025
AGORA (AGO)	9,7800	-0,20%	9,8000	10,1000	9,7800	27 408	271 705	01.07.2025
AGROTON (AGT)	4,7600	-1,65%	4,7500	4,7900	4,7500	1 176	5 593	01.07.2025
AIGAMES (ALG)	0,9400	0,00%	0,9540	0,9540	0,9200	717	678	01.07.2025
AILLERON (ALL)	19,9400	1,22%	19,9000	20,4000	19,6800	20 273	402 013	01.07.2025
AIRWAY (AWM)	0,4145	-1,31%	0,4200	0,4485	0,3855	2 317 135	970 800	01.07.2025
ALIOR (ALR)	93,2400	-1,44%	94,4600	95,5200	93,0000	370 495	34 964 561	01.07.2025
ALLEGRO (ALE)	34,0250	-1,63%	34,5000	34,8400	33,9250	2 325 618	79 434 892	01.07.2025
ALTA (AAT)	2,0800	4,00%	2,0400	2,0800	2,0400	7 473	15 323	01.07.2025
ALTUSTFI (ALI)	2,1800	0,93%	2,1700	2,1800	2,1600	2 304	5 002	01.07.2025
AMBRA (AMB)	21,0500	0,00%	21,2500	21,3000	20,9000	4 770	100 315	01.07.2025
AMICA (AMC)	59,2000	0,85%	59,3000	59,7000	58,6000	1 422	83 748	01.07.2025
AMPLI (APL)	0,9750	7,73%	0,9750	0,9750	0,9750	1 050	1 024	01.07.2025
AMREST (EAT)	15,6000	-1,02%	15,8000	15,9000	15,6000	42 252	664 034	01.07.2025
ANSWEAR (ANR)	27,8500	-2,79%	28,6500	28,8000	27,8000	12 629	354 167	01.07.2025
APATOR (APT)	19,7000	-1,50%	19,9200	19,9600	19,6200	5 773	114 027	01.07.2025
APLISENS (APN)	18,7500	0,27%	18,1500	18,7500	18,1500	1 891	34 515	01.07.2025
APSENERGY (APE)	3,2600	0,62%	3,2500	3,4300	3,2400	2 755	9 038	01.07.2025
ARCHICOM (ARH)	43,3000	-0,69%	43,7000	44,0000	43,3000	1 350	59 156	01.07.2025
ARCTIC (ATC)	11,0000	1,85%	10,7200	11,1400	10,7200	96 021	1 053 953	01.07.2025
ARLEN (ARL)	36,2250	-0,48%	36,5500	36,9500	36,0650	37 750	1 380 954	01.07.2025
ARTIFEX (ART)	15,6600	1,69%	15,2600	15,7000	15,2400	6 270	96 897	01.07.2025
ASBIS (ASB)	25,0200	1,96%	24,8200	25,3200	24,6600	193 740	4 852 804	01.07.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	01.07.2025
ASSECOBS (ABS)	87,0000	-1,14%	87,0000	87,0000	84,2000	1 565	135 427	01.07.2025
ASSECOPOL (ACP)	205,2000	1,48%	203,0000	205,8000	202,0000	96 189	19 661 576	01.07.2025
ASSECOSEE (ASE)	81,5000	2,52%	81,0000	84,5000	79,7000	5 227	427 348	01.07.2025
ASTARTA (AST)	57,0000	-1,38%	58,0000	59,0000	56,0000	5 991	346 697	01.07.2025
ATAL (1AT)	64,5000	0,16%	64,7000	64,8000	63,9000	7 990	512 602	01.07.2025
ATENDE (ATD)	3,2700	-0,30%	3,2800	3,2800	3,1800	17 029	54 649	01.07.2025
ATLANTAPL (ATP)	16,1500	-0,31%	16,1000	16,1500	15,8000	250	4 002	01.07.2025
ATLANTIS (ATS)	2,2300	0,00%	2,2000	2,2300	2,1100	1 320	2 818	01.07.2025
ATMGRUPA (ATG)	3,8000	0,26%	3,7900	3,8300	3,7600	4 715	17 875	01.07.2025
ATREM (ATR)	36,4000	2,82%	35,4000	36,4000	34,8000	6 525	230 761	01.07.2025
AUTOPARTN (APR)	20,2000	-1,94%	20,5500	21,0000	20,2000	244 491	5 023 612	01.07.2025
BBIDEV (BBD)	5,1500	0,00%	5,2000	5,3000	5,1500	1 509	7 997	01.07.2025
BENEFIT (BFT)	3 115,0000	-1,74%	3 145,0000	3 190,0000	3 105,0000	5 848	18 378 135	01.07.2025
BEST (BST)	26,0000	4,84%	24,8000	26,0000	24,8000	356	9 192	01.07.2025
BETACOM (BCM)	4,6600	0,87%	4,7200	4,7400	4,6600	5 324	25 073	01.07.2025
BIGCHEESE (BCS)	12,9400	-2,56%	13,2800	13,2800	12,5200	4 938	63 468	01.07.2025
BIOCELTIX (BCX)	105,6000	1,54%	102,2000	106,2000	101,2000	9 507	987 476	01.07.2025
BIOMAXIMA (BMX)	14,4000	-2,04%	14,7000	14,7500	14,2500	7 730	112 452	01.07.2025
BIOMEDLUB (BML)	5,1800	-1,33%	5,2200	5,2500	5,0500	95 789	493 465	01.07.2025
BIOPLANET (BIP)	19,0000	2,70%	18,4000	19,0000	18,4000	147	2 739	01.07.2025
BIOTON (BIO)	4,1300	1,23%	4,1700	4,1700	4,0500	11 618	47 685	01.07.2025
BLOOBER (BLO)	27,8500	-2,45%	28,5000	28,8000	27,8500	8 785	248 404	01.07.2025
BNPPPL (BNP)	109,0000	2,35%	106,5000	109,0000	105,0000	2 545	272 663	01.07.2025
BOGDANKA (LWB)	23,8000	1,49%	23,5000	24,0000	23,1000	37 511	886 654	01.07.2025
BOOMBIT (BBT)	6,7400	-2,03%	6,8600	6,8600	6,7400	657	4 484	01.07.2025
BORYSZEW (BRS)	6,4000	-3,90%	6,6600	6,7200	6,3600	341 807	2 208 582	01.07.2025
BOS	10,3000	-0,58%	10,4000	10,4800	10,2000	11 012	113 199	01.07.2025
BOWIM (BOW)	4,7700	-0,21%	4,7800	4,7800	4,7000	2 848	13 480	01.07.2025
BRAND24 (B24)	55,8000	0,36%	55,8000	55,8000	54,0000	26	1 443	01.07.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	01.07.2025
BUDIMEX (BDX)	543,4000	-2,48%	552,4000	557,2000	541,4000	39 271	21 540 253	01.07.2025
BUMECH (BMC)	8,2700	-0,96%	8,3300	8,4900	8,2300	6 515	54 385	01.07.2025
CAPITAL (CPA)	0,2400	9,09%	0,2300	0,2400	0,2300	3 300	782	01.07.2025
CAPITEA (CAP)	0,4660	-0,11%	0,4665	0,4675	0,4560	120 182	55 609	01.07.2025
CAPTORTX (CTX)	35,0000	3,86%	33,7000	35,0000	33,7000	8 739	299 745	01.07.2025
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,6500	358	2 039	01.07.2025
CAVATINA (CAV)	16,3500	1,87%	16,0500	16,3500	16,0000	1 997	31 954	01.07.2025
CCC	201,7000	-1,37%	204,2000	204,9000	200,9000	235 753	47 783 880	01.07.2025
Reklama
CCENERGY (CCE)	0,3300	17,86%	0,3000	0,3300	0,3000	202	61	01.07.2025	Reklama
CDPROJEKT (CDR)	276,0000	-1,71%	278,0000	282,4000	274,4000	166 155	46 169 983	01.07.2025
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	01.07.2025
CELTIC (CPD)	5,0000	-4,58%	5,2000	5,2400	4,9500	28 295	142 312	01.07.2025
CEZ	203,2000	-3,61%	210,8000	210,8000	203,2000	184	38 320	01.07.2025
CFI	0,1600	-3,61%	0,1660	0,1660	0,1600	24 941	4 020	01.07.2025
CIGAMES (CIG)	2,2500	0,00%	2,2300	2,2500	2,2000	103 923	231 519	01.07.2025
CITYSERV (CTS)	6,0000	-1,64%	6,1000	6,1000	6,0000	1 320	7 952	01.07.2025
CLNPHARMA (CLN)	22,9000	-0,43%	23,3000	23,3000	22,5000	13 669	312 178	01.07.2025
CLOUD (CLD)	48,0000	1,05%	48,0000	48,0000	46,8000	295	14 030	01.07.2025
COALENERG (CLE)	1,8100	0,00%	1,8450	1,8500	1,7900	33 848	61 869	01.07.2025
COGNOR (COG)	7,5000	-1,06%	7,5800	7,5800	7,3700	32 795	245 701	01.07.2025
COLUMBUS (CLC)	7,0400	-7,25%	7,5900	7,5900	6,9000	206 419	1 464 408	01.07.2025
COMP (CMP)	241,0000	0,00%	242,0000	242,0000	240,0000	1 083	260 966	01.07.2025
COMPERIA (CPL)	4,8000	4,35%	4,8000	4,8000	4,8000	5	24	01.07.2025
COMPREMUM (CPR)	1,0300	0,00%	1,0300	1,0400	0,9500	101 076	100 799	01.07.2025
CORMAY (CRM)	0,5200	0,00%	0,5180	0,5280	0,5180	29 531	15 321	01.07.2025
CPIEUROPE (CPI)	78,4500	-	-	-	-	-	-	01.07.2025
CREEPYJAR (CRJ)	452,0000	-0,44%	459,0000	459,0000	440,0000	476	215 578	01.07.2025
CREOTECH (CRI)	289,5000	0,35%	290,0000	290,0000	285,0000	6 543	1 895 035	01.07.2025
CYBERFLKS (CBF)	166,4000	-1,89%	169,4000	170,0000	165,4000	3 219	542 696	01.07.2025
CYFRPLSAT (CPS)	17,6350	0,00%	17,5000	17,8750	17,4100	817 169	14 412 022	01.07.2025
CZTOREBKA (CZT)	0,4600	-	-	-	-	-	-	01.07.2025
DADELO (DAD)	39,8000	6,13%	37,3000	40,3000	36,0000	50 971	1 904 980	01.07.2025
DATAWALK (DAT)	115,4000	0,79%	115,4000	117,5200	113,0000	7 363	850 516	01.07.2025
DBENERGY (DBE)	12,6000	0,80%	12,5000	12,6000	12,4000	71	886	01.07.2025
DEBICA (DBC)	83,2000	0,00%	83,3000	83,3000	82,7000	1 292	107 157	01.07.2025
DECORA (DCR)	76,8000	-1,03%	77,4000	78,0000	75,8000	687	53 109	01.07.2025
DEKPOL (DEK)	64,0000	1,59%	63,0000	64,2000	62,6000	2 542	161 499	01.07.2025
DELKO (DEL)	6,7000	0,00%	6,7600	6,7800	6,7000	1 309	8 818	01.07.2025
DEVELIA (DVL)	7,6500	-0,65%	7,7000	7,8300	7,3700	727 849	5 489 018	01.07.2025
DGA	17,5000	8,70%	16,8500	17,9500	16,8000	1 513	25 765	01.07.2025
DIAG (DIA)	167,4500	0,15%	165,1500	169,3000	165,1000	16 571	2 781 906	01.07.2025
DIGITANET (DIG)	82,8000	0,98%	82,4000	83,0000	81,0000	2 748	226 584	01.07.2025
DIGITREE (DTR)	15,9000	8,16%	14,5000	15,9000	14,5000	1 637	24 494	01.07.2025
DINOPL (DNP)	522,0000	-0,76%	528,2000	530,6000	519,8000	149 619	78 612 842	01.07.2025
DMGROUP (DMG)	3,7000	0,00%	3,7500	3,7600	3,6000	6 164	22 575	01.07.2025
DOMDEV (DOM)	233,0000	-2,10%	236,0000	244,5000	232,5000	5 831	1 386 626	01.07.2025
DRAGOENT (DGE)	21,8000	-0,46%	21,7000	21,8000	21,0000	432	9 176	01.07.2025
ECBSA (ECB)	34,4000	11,87%	31,1500	35,8500	30,3000	9 194	307 192	01.07.2025
ECHO (ECH)	4,9500	0,41%	4,8700	4,9900	4,8700	19 929	98 549	01.07.2025
EDINVEST (EDI)	5,7600	2,49%	5,7200	5,8000	5,6000	1 631	9 233	01.07.2025
EFEKT (EFK)	5,5000	0,00%	5,5000	5,5000	5,5000	210	1 155	01.07.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	01.07.2025
ELEKTROTI (ELT)	47,4000	-1,96%	48,1500	48,3500	47,2500	14 062	672 666	01.07.2025
ELKOP (EKP)	2,5100	0,00%	2,5300	2,5300	2,4600	5 660	14 152	01.07.2025
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	01.07.2025
ENAP (ENP)	2,8000	1,45%	2,7600	2,8000	2,7600	1 350	3 736	01.07.2025
ENEA (ENA)	20,5400	5,01%	19,8500	21,2200	19,7200	1 887 414	39 133 191	01.07.2025
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	01.07.2025
ENERGA (ENG)	12,0200	-0,17%	12,1000	12,1200	11,9400	20 414	246 309	01.07.2025
ENERGOINS (ENI)	2,1400	0,00%	2,1400	2,1400	2,1000	647	1 371	01.07.2025
ENTER (ENT)	57,4000	-1,20%	58,0000	58,0000	56,4000	5 133	292 772	01.07.2025
EQUNICO (EQU)	0,8200	0,00%	0,8200	0,8200	0,7720	17 105	13 795	01.07.2025
ERBUD (ERB)	34,4000	-1,71%	34,9500	35,0000	33,7500	12 852	445 889	01.07.2025
ERG	48,4000	0,00%	48,4000	48,4000	48,4000	76	3 678	01.07.2025
ESOTIQ (EAH)	35,7000	1,13%	35,3000	35,7000	34,9000	694	24 644	01.07.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	01.07.2025
EUCO (EUC)	5,1600	-5,49%	5,4200	5,5400	5,0000	295 594	1 549 083	01.07.2025
EUROCASH (EUR)	8,4500	-2,37%	8,6550	8,6550	8,4000	176 156	1 491 642	01.07.2025
EUROHOLD (EHG)	2,3200	-	-	-	-	-	-	01.07.2025
EUROTEL (ETL)	21,0000	0,96%	20,9000	21,0000	20,8000	930	19 426	01.07.2025
FABRITY (FAB)	27,9000	0,00%	27,9000	28,1000	27,6000	922	25 803	01.07.2025
FASING (FSG)	11,8000	0,00%	11,6000	11,8000	11,5000	195	2 244	01.07.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	01.07.2025
FEERUM (FEE)	11,3000	-1,74%	11,5000	11,5000	10,9500	2 593	28 508	01.07.2025
FERRO (FRO)	36,8000	2,22%	36,8000	36,9000	36,6000	5 528	203 330	01.07.2025
FMG	123,0000	6,49%	116,0000	124,0000	116,0000	70	8 359	01.07.2025
FON	0,9000	-	-	-	-	-	-	01.07.2025
FORTE SA (FTE)	29,4000	0,00%	29,3000	29,8000	28,6000	16 790	493 020	01.07.2025
Reklama
GAMEOPS (GOP)	16,5000	-1,08%	16,6800	16,6800	16,2000	1 602	26 386	01.07.2025	Reklama
GAMFACTOR (GIF)	7,5400	-0,79%	7,6000	7,6800	7,4200	9 832	74 062	01.07.2025
GENOMTEC (GMT)	6,9500	2,96%	6,7500	7,0000	6,6900	29 818	202 635	01.07.2025
GETIN (GTN)	0,8280	-0,12%	0,8490	0,8500	0,8190	3 261 516	2 727 464	01.07.2025
GIGROUP (GIG)	2,0900	-10,30%	2,3000	2,3000	2,0000	73 686	153 137	01.07.2025
GOBARTO (GOB)	25,1000	-	-	-	-	-	-	01.07.2025
GPW	51,0000	-0,87%	51,0500	51,7500	50,9000	27 877	1 432 702	01.07.2025
GREENX (GRX)	1,7380	-1,25%	1,7700	1,7700	1,7200	219 353	382 140	01.07.2025
GRENEVIA (GEA)	2,5500	1,19%	2,5500	2,6150	2,5100	103 159	265 161	01.07.2025
GRODNO (GRN)	10,2000	-2,39%	10,4000	10,4000	10,2000	5 864	60 280	01.07.2025
GRUPAAZOTY (ATT)	22,6400	-3,25%	23,4600	23,5000	22,6400	121 062	2 789 787	01.07.2025
GRUPRACUJ (GPP)	62,4000	-1,73%	63,6000	64,4000	62,1000	24 743	1 546 388	01.07.2025
GTC	4,0000	-1,72%	4,0600	4,0600	3,9500	2 633	10 553	01.07.2025
HANDLOWY (BHW)	119,8000	0,34%	119,6000	121,4000	119,4000	78 926	9 509 489	01.07.2025
HARPER (HRP)	5,8800	-2,65%	6,0400	6,0400	5,8600	89	523	01.07.2025
HELIO (HEL)	27,3000	1,49%	26,9000	27,5000	26,9000	2 082	56 619	01.07.2025
HERKULES (HRS)	1,0500	-0,47%	1,0550	1,0550	1,0250	3 363	3 461	01.07.2025
HUUUGE-S144 (HUGE)	18,0400	-0,33%	18,1000	18,1400	17,9000	18 000	324 096	01.07.2025
HYDROTOR (HDR)	20,6000	-1,90%	21,3000	21,3000	20,6000	65	1 364	01.07.2025
IALBGR (IAG)	0,2750	-	-	-	-	-	-	01.07.2025
IBSM (IBS)	74,0000	-1,07%	75,0000	75,0000	74,0000	16	1 186	01.07.2025
IDMPL (IDM)	0,5950	-	-	-	-	-	-	01.07.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	01.07.2025
IFIRMA (IFI)	26,0000	-1,89%	26,6000	28,5000	25,9000	11 257	297 747	01.07.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	01.07.2025
IMCOMPANY (IMC)	30,7000	1,32%	30,1000	30,8000	29,9000	1 478	44 506	01.07.2025
IMMOBILE (GKI)	3,0300	3,06%	2,9800	3,1000	2,9000	18 954	56 935	01.07.2025
IMPERIO (IMP)	1,1500	-6,50%	1,1700	1,1700	1,1500	4 138	4 829	01.07.2025
IMS	3,9800	-0,50%	3,9900	4,0000	3,8100	26 006	102 162	01.07.2025
INC	1,9100	-2,55%	1,9450	1,9550	1,9100	2 721	5 272	01.07.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	01.07.2025
INGBSK (ING)	310,0000	-0,48%	311,0000	314,5000	308,5000	5 412	1 681 410	01.07.2025
INPRO (INP)	7,2500	0,00%	7,0500	7,3000	7,0500	676	4 888	01.07.2025
INSTALKRK (INK)	40,4000	-0,25%	40,5000	40,5000	40,0000	644	25 832	01.07.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	01.07.2025
INTERBUD (ITB)	2,1900	0,00%	2,1800	2,2400	2,1800	4 466	9 850	01.07.2025
INTERCARS (CAR)	578,0000	3,03%	560,0000	585,0000	556,0000	11 405	6 522 795	01.07.2025
INTERSPPL (IPO)	0,3610	-7,20%	0,3890	0,3900	0,3600	17 792	6 565	01.07.2025
INTROL (INL)	7,0800	1,14%	7,1200	7,1200	6,8800	908	6 331	01.07.2025
IPOPEMA (IPE)	2,7000	0,00%	2,6100	2,7000	2,6100	6 631	17 531	01.07.2025
IZOBLOK (IZB)	31,0000	-	-	-	-	-	-	01.07.2025
IZOLACJA (IZO)	3,9000	2,36%	3,9000	3,9000	3,8100	1 593	6 202	01.07.2025
IZOSTAL (IZS)	2,6800	0,75%	2,6600	2,6800	2,6300	4 585	12 213	01.07.2025
JRH	4,7000	0,00%	4,7000	4,7100	4,6700	5 264	24 689	01.07.2025
JSW	21,4700	0,09%	21,5500	21,8400	21,2100	280 127	6 011 842	01.07.2025
JWWINVEST (JWW)	2,8900	1,05%	2,8800	2,8900	2,8800	1 893	5 453	01.07.2025
KCI	0,8640	1,65%	0,8580	0,8640	0,8440	32 983	28 295	01.07.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	01.07.2025
KERNEL (KER)	16,8400	-0,94%	17,4600	17,5200	16,8200	11 212	192 824	01.07.2025
KETY (KTY)	894,0000	-0,11%	894,5000	908,0000	889,0000	8 795	7 898 476	01.07.2025
KGHM (KGH)	129,3500	0,35%	128,2000	130,6500	128,2000	833 224	108 057 529	01.07.2025
KGL	14,4000	-2,70%	14,5000	14,5000	14,0000	774	11 171	01.07.2025
KINOPOL (KPL)	16,8500	1,20%	16,6000	16,9000	16,6000	9 361	156 704	01.07.2025
KOGENERA (KGN)	57,0000	-0,52%	57,3000	57,4000	56,9000	3 707	211 643	01.07.2025
KOMPAP (KMP)	25,0000	0,00%	25,0000	25,0000	25,0000	290	7 250	01.07.2025
KOMPUTRON (KOM)	5,9400	-6,60%	6,2800	6,2800	5,3400	102 777	590 813	01.07.2025
KPPD (KPD)	27,2000	-	-	-	-	-	-	01.07.2025
KRAKCHEM (KCH)	0,9520	-2,66%	0,9460	0,9740	0,9240	2 923	2 724	01.07.2025
KREDYTIN (KRI)	17,4000	-	-	-	-	-	-	01.07.2025
KRKA (KRK)	816,0000	-1,69%	862,0000	864,0000	816,0000	66	54 780	01.07.2025
KRUK (KRU)	400,0000	-0,42%	404,0000	406,7000	397,5000	31 533	12 641 710	01.07.2025
KRVITAMIN (KVT)	9,8200	1,66%	9,6400	9,8200	9,5800	3 118	30 185	01.07.2025
KSGAGRO (KSG)	2,8500	-2,73%	2,9000	2,9600	2,8500	5 980	17 174	01.07.2025
LABOPRINT (LAB)	15,1000	-	-	-	-	-	-	01.07.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	01.07.2025
LARQ (LRQ)	1,6950	-4,78%	1,7800	1,7800	1,6100	19 770	32 822	01.07.2025
LENA (LEN)	2,7600	0,36%	2,7500	2,8100	2,7500	1 259	3 502	01.07.2025
LENTEX (LTX)	7,3800	0,00%	7,3600	7,3800	7,3600	225	1 660	01.07.2025
LESS (LES)	0,2570	3,63%	0,2480	0,2610	0,2480	150 645	38 184	01.07.2025
LIBET (LBT)	1,4200	4,03%	1,4200	1,4200	1,4200	1 010	1 434	01.07.2025
Reklama
LOKUM (LKD)	21,6000	-0,46%	21,5000	21,7000	21,3000	2 294	49 753	01.07.2025	Reklama
LPP	14 875,0000	1,40%	14 700,0000	15 250,0000	14 700,0000	8 249	123 172 660	01.07.2025
LSISOFT (LSI)	22,6000	-2,59%	23,2000	23,2000	22,6000	215	4 891	01.07.2025
LUBAWA (LBW)	8,6100	-4,97%	9,0500	9,0500	8,6100	801 114	6 977 844	01.07.2025
MABION (MAB)	9,8900	0,00%	9,9000	9,9000	9,7500	14 455	141 997	01.07.2025
MAKARONPL (MAK)	19,4000	0,31%	19,1000	19,4000	19,0400	3 916	75 347	01.07.2025
MANGATA (MGT)	70,4000	-0,56%	74,2000	74,2000	70,4000	96	7 042	01.07.2025
MANYDEV (MAN)	0,7580	-	-	-	-	-	-	01.07.2025
MARVIPOL (MVP)	7,8200	0,77%	7,7600	7,8400	7,6600	18 344	143 060	01.07.2025
MAXCOM (MXC)	6,7000	-1,18%	6,7800	7,0000	6,5000	620	4 103	01.07.2025
MBANK (MBK)	793,4000	-0,58%	780,6000	818,6000	780,6000	34 876	28 023 994	01.07.2025
MBWS (MBW)	13,0000	-	-	-	-	-	-	01.07.2025
MCI	27,1000	-0,37%	27,0000	27,3000	26,9000	2 904	78 778	01.07.2025
MDIENERGIA (MDI)	1,2200	2,09%	1,1950	1,2450	1,1950	158	190	01.07.2025
MEDICALG (MDG)	24,8500	0,20%	24,8500	25,5000	24,5000	12 053	298 728	01.07.2025
MEDINICE (ICE)	7,9200	-0,63%	8,0000	8,0000	7,9000	6 415	50 957	01.07.2025
MEGARON (MEG)	7,0000	-	-	-	-	-	-	01.07.2025
MENNICA (MNC)	28,5000	0,00%	28,5000	28,5000	28,0000	2 010	57 209	01.07.2025
MERCATOR (MRC)	45,7500	-2,03%	46,6500	46,7000	45,7000	3 983	183 548	01.07.2025
MERCOR (MCR)	24,9000	0,00%	25,0000	25,0000	24,5000	137	3 403	01.07.2025
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,5500	1 125	4 060	01.07.2025
MFO	36,5000	-2,41%	37,6000	37,6000	36,2000	1 682	61 244	01.07.2025
MILKILAND (MLK)	1,8000	-2,70%	1,8400	1,8400	1,8000	23 471	42 439	01.07.2025
MILLENNIUM (MIL)	14,4200	0,84%	14,3500	14,6600	14,3200	1 406 378	20 381 884	01.07.2025
MIRACULUM (MIR)	0,8660	3,34%	0,8380	0,8660	0,8360	24 020	20 427	01.07.2025
MIRBUD (MRB)	13,3200	-2,42%	13,6300	13,7300	13,3200	117 185	1 582 529	01.07.2025
MLPGROUP (MLG)	84,8000	1,44%	85,0000	85,0000	81,6000	389	32 164	01.07.2025
MLSYSTEM (MLS)	16,8800	-2,43%	17,3000	17,4800	16,6000	10 457	177 869	01.07.2025
MOBRUK (MBR)	286,0000	2,14%	280,0000	288,0000	280,0000	6 128	1 734 529	01.07.2025
MOJ	1,3300	-	-	-	-	-	-	01.07.2025
MOL	31,5000	0,64%	31,3000	31,6200	31,0200	7 542	237 638	01.07.2025
MOLECURE (MOC)	5,5500	3,16%	5,3800	5,5800	5,3800	32 942	179 980	01.07.2025
MONNARI (MON)	4,8300	0,84%	4,7000	4,8400	4,7000	7 071	33 438	01.07.2025
MOSTALPLC (MSP)	15,3500	-0,65%	15,4500	15,4500	15,2000	157	2 394	01.07.2025
MOSTALWAR (MSW)	7,9800	0,25%	8,0000	8,0000	7,9600	1 281	10 199	01.07.2025
MOSTALZAB (MSZ)	5,8000	1,22%	5,8100	5,9000	5,7500	30 234	176 239	01.07.2025
MOVIEGAME (MOV)	15,1000	-0,40%	15,2000	15,2000	14,8400	2 191	32 949	01.07.2025
MURAPOL (MUR)	39,0500	-0,13%	39,2500	39,4500	39,0500	2 423	95 126	01.07.2025
MUZA (MZA)	13,3500	0,00%	12,8500	13,3500	12,8000	1 459	19 474	01.07.2025
MWTRADE (MWT)	3,4200	-	-	-	-	-	-	01.07.2025
NANOGROUP (NNG)	2,7400	5,38%	2,5950	2,7400	2,5350	103 239	268 468	01.07.2025
NEUCA (NEU)	687,0000	-1,01%	699,0000	700,0000	687,0000	785	546 318	01.07.2025
NEWAG (NWG)	72,4000	-0,82%	72,6000	73,0000	70,3000	3 909	280 275	01.07.2025
NEXITY (NXG)	1,8000	8,43%	1,7200	1,8700	1,7100	2 729	5 023	01.07.2025
NOCTILUCA (NCL)	98,2000	-1,80%	100,0000	100,5000	97,4000	966	94 847	01.07.2025
NOVATURAS (NTU)	7,8600	-	-	-	-	-	-	01.07.2025
NOVAVISGR (NVG)	1,3600	-1,45%	1,3800	1,3800	1,3500	28 666	39 016	01.07.2025
NOVITA (NVT)	98,0000	3,38%	95,0000	98,0000	93,2000	159	15 203	01.07.2025
NTCAPITAL (NTC)	0,6400	-1,23%	0,6520	0,6600	0,6320	40 819	26 513	01.07.2025
NTTSYSTEM (NTT)	10,2000	0,00%	9,3000	10,2000	9,3000	8 335	79 695	01.07.2025
ODLEWNIE (ODL)	9,0600	0,00%	9,0600	9,0600	9,0200	5 971	53 987	01.07.2025
ONDE (OND)	9,8500	-1,20%	10,0200	10,0800	9,8500	17 451	173 433	01.07.2025
ONESANO (ONO)	0,9380	-3,10%	0,9420	0,9420	0,9100	12 342	11 347	01.07.2025
OPONEO.PL (OPN)	91,0000	-2,36%	93,8000	93,8000	91,0000	238	21 900	01.07.2025
OPTEAM (OPM)	3,9000	0,52%	3,8800	3,9000	3,7400	1 270	4 914	01.07.2025
ORANGEPL (OPL)	9,2820	1,55%	9,0820	9,3420	9,0820	1 037 265	9 620 671	01.07.2025
ORCOGROUP (OPG)	4,6000	-2,13%	4,7000	4,7000	4,2400	6 502	28 740	01.07.2025
ORZBIALY (OBL)	37,2000	0,00%	37,2000	37,2000	37,2000	325	12 090	01.07.2025
OTLOG (OTS)	15,7800	-0,25%	15,7600	15,8200	15,1800	991	15 459	01.07.2025
OTMUCHOW (OTM)	5,1600	-1,90%	5,0200	5,2600	5,0200	69	354	01.07.2025
PAMAPOL (PMP)	2,5500	-1,92%	2,5200	2,6000	2,5200	918	2 372	01.07.2025
PANOVA (NVA)	15,4000	0,00%	15,4000	15,7000	15,2500	1 005	15 512	01.07.2025
PASSUS (PAS)	54,0000	-3,57%	56,0000	56,0000	52,0000	4 438	237 943	01.07.2025
PATENTUS (PAT)	3,6000	1,12%	3,6800	3,7200	3,5400	6 914	25 122	01.07.2025
PBG	0,0180	-	-	-	-	-	-	01.07.2025
PBSFINANSE (PBF)	0,7000	-	-	-	-	-	-	01.07.2025
PCCEXOL (PCX)	2,7300	1,11%	2,6900	2,7500	2,6900	20 283	55 171	01.07.2025
PCCROKITA (PCR)	66,2000	0,15%	66,2000	66,5000	65,8000	8 512	562 615	01.07.2025
PCFGROUP (PCF)	5,2000	-0,95%	5,1000	5,3300	5,0600	69 474	360 874	01.07.2025
PEKABEX (PBX)	18,0000	-1,10%	18,3500	18,3500	18,0000	80 295	1 457 575	01.07.2025
Reklama
PEKAO (PEO)	182,5000	-1,35%	184,3500	186,0500	181,5000	740 771	136 243 705	01.07.2025	Reklama
PEPCO (PCO)	21,6500	0,00%	21,1000	21,7000	20,6200	1 622 014	34 889 802	01.07.2025
PEPEES (PPS)	0,8400	0,00%	0,8400	0,8400	0,8350	45 855	38 469	01.07.2025
PGE	11,5600	1,36%	11,4250	11,8500	11,4250	4 421 666	51 572 718	01.07.2025
PGFGROUP (PGV)	0,6740	-	-	-	-	-	-	01.07.2025
PHARMENA (PHR)	3,4000	3,03%	3,2500	3,4000	3,2500	301	1 017	01.07.2025
PHN	9,9800	-0,20%	10,0000	10,0000	9,9000	7 658	76 438	01.07.2025
PHOTON (PEN)	3,2700	-2,10%	3,4000	3,4000	3,2400	15 036	49 714	01.07.2025
PKNORLEN (PKN)	82,4800	0,46%	82,0000	82,9100	81,6100	3 714 885	306 285 712	01.07.2025
PKOBP (PKO)	74,2400	-1,33%	75,2400	75,6000	74,2400	4 045 669	303 316 593	01.07.2025
PKPCARGO (PKP)	15,8000	-0,63%	15,9000	16,4000	15,8000	106 510	1 709 878	01.07.2025
PLAYWAY (PLW)	320,0000	-0,31%	321,0000	321,5000	317,0000	2 053	656 202	01.07.2025
PLAZACNTR (PLZ)	2,5200	1,41%	2,4900	2,5200	2,4900	1 030	2 566	01.07.2025
PMPG (PGM)	2,4000	0,84%	2,4700	2,4700	2,3600	10 262	24 814	01.07.2025
POLENERGIA (PEP)	59,4000	-1,98%	60,8000	60,8000	59,0000	12 574	753 324	01.07.2025
POLICE (PCE)	9,1800	0,88%	9,1200	9,1800	9,0200	114	1 036	01.07.2025
POLIMEXMS (PXM)	4,6700	-1,68%	4,7500	4,8200	4,6700	193 049	908 924	01.07.2025
POLTREG (PTG)	32,5000	3,50%	33,0000	33,0000	30,8000	1 630	50 946	01.07.2025
POLWAX (PWX)	1,3700	0,00%	1,3800	1,3800	1,3250	10 562	14 317	01.07.2025
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	5	17	01.07.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	01.07.2025
PROCHEM (PRM)	22,0000	0,00%	22,6000	22,6000	21,4000	188	4 027	01.07.2025
PROJPRZEM (PJP)	16,5000	0,00%	16,5000	16,5000	16,1000	904	14 586	01.07.2025
PROTEKTOR (PRT)	1,7350	-	-	-	-	-	-	01.07.2025
PTWP (PTW)	98,5000	0,51%	98,0000	99,0000	97,5000	488	47 964	01.07.2025
PULAWY (ZAP)	52,4000	-0,76%	53,6000	53,6000	50,8000	1 073	57 058	01.07.2025
PURE (PUR)	4,9900	-9,27%	5,4900	5,4900	4,7540	157 175	786 355	01.07.2025
PZU	62,1600	-1,33%	63,0000	63,3400	61,6000	1 380 072	86 212 597	01.07.2025
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	75	1 875	01.07.2025
QUERCUS (QRS)	10,5000	0,00%	10,5000	10,6000	10,2000	4 170	43 364	01.07.2025
RAEN (RAE)	0,3385	-0,44%	0,3400	0,3485	0,3255	135 050	44 877	01.07.2025
RAFAKO (RFK)	0,2015	0,25%	0,2010	0,2040	0,1986	1 126 679	226 412	01.07.2025
RAFAMET (RAF)	71,5000	-2,05%	74,0000	81,0000	70,0000	5 562	417 706	01.07.2025
RAINBOW (RBW)	134,3000	-1,54%	136,4000	136,7000	130,2000	91 327	12 192 440	01.07.2025
RANKPROGR (RNK)	3,9400	-4,72%	4,0900	4,0900	3,9400	19 488	77 892	01.07.2025
RAWLPLUG (RWL)	16,6000	-3,49%	17,2000	17,2000	16,6000	185	3 083	01.07.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	01.07.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	01.07.2025
REINHOLD (RHD)	0,0550	-	-	-	-	-	-	01.07.2025
REINO (RNC)	1,0800	3,85%	1,0800	1,0800	1,0800	2	2	01.07.2025
RELPOL (RLP)	5,1200	-0,39%	5,1400	5,1400	5,1200	4 052	20 769	01.07.2025
REMAK (RMK)	13,7500	0,00%	13,7500	13,7500	13,7500	2	28	01.07.2025
RENDER (RND)	118,0000	0,43%	117,5000	119,5000	117,0000	4 264	502 701	01.07.2025
ROPCZYCE (RPC)	28,1000	8,49%	25,9000	28,2000	25,9000	4 813	130 407	01.07.2025
RYVU (RVU)	32,4000	0,62%	32,2000	32,4000	31,7000	16 040	515 096	01.07.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	01.07.2025
SANOK (SNK)	22,6000	-1,31%	22,9000	22,9000	22,6000	55	1 258	01.07.2025
SANPL (SPL)	487,0000	-1,34%	495,2000	498,0000	485,5000	92 562	45 472 615	01.07.2025
SANTANDER (SAN)	29,5000	-0,46%	29,6000	29,9100	29,0000	1 192	35 334	01.07.2025
SANWIL (SNW)	1,2900	-0,39%	1,2750	1,2900	1,2750	1 927	2 457	01.07.2025
SCPFL (SCP)	149,4000	-0,13%	149,6000	149,6000	146,0000	945	139 943	01.07.2025
SECOGROUP (SWG)	29,0000	-3,33%	30,0000	30,0000	29,0000	152	4 558	01.07.2025
SEKO (SEK)	8,6800	-0,23%	8,7200	8,7200	8,5000	3 406	29 238	01.07.2025
SELENAFM (SEL)	36,6000	-0,27%	35,9000	37,0000	35,9000	842	30 796	01.07.2025
SELVITA (SLV)	29,5000	-2,32%	30,3000	30,4000	28,1000	36 724	1 082 106	01.07.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	01.07.2025
SFINKS (SFS)	0,4830	-1,83%	0,4980	0,5100	0,4820	94 907	46 774	01.07.2025
SHOPER (SHO)	49,6000	0,00%	50,0000	50,0000	49,0000	11 230	554 018	01.07.2025
SILVAIR-REGS (SVRS)	5,8500	-0,85%	5,8000	5,8500	5,5000	4 054	22 491	01.07.2025
SILVANO (SFG)	5,4000	0,75%	5,1600	5,4000	5,1600	7 855	40 834	01.07.2025
SIMFABRIC (SIM)	1,7280	4,73%	1,6900	1,7300	1,6880	3 075	5 249	01.07.2025
SKARBIEC (SKH)	27,0000	1,12%	26,8000	27,1000	26,8000	476	12 887	01.07.2025
SKYLINE (SKL)	1,5800	-	-	-	-	-	-	01.07.2025
SNIEZKA (SKA)	82,8000	-2,59%	85,0000	85,0000	82,2000	26	2 158	01.07.2025
SOHODEV (SHD)	0,3700	0,00%	0,3700	0,3700	0,3700	269	100	01.07.2025
SONEL (SON)	15,9000	0,32%	15,7000	15,9500	15,7000	622	9 845	01.07.2025
SOPHARMA (SPH)	15,0000	-	-	-	-	-	-	01.07.2025
SPYROSOFT (SPR)	572,0000	-2,39%	586,0000	586,0000	570,0000	102	58 806	01.07.2025
STALEXP (STX)	3,0650	-0,81%	3,0600	3,1100	3,0600	74 917	231 074	01.07.2025
STALPROD (STP)	246,0000	0,41%	245,0000	247,0000	243,0000	559	137 024	01.07.2025
Reklama
STALPROFI (STF)	8,6200	0,47%	8,6000	8,7400	8,5800	1 911	16 500	01.07.2025	Reklama
STAPORKOW (ZUK)	3,3800	0,00%	3,2800	3,3800	3,2600	364	1 194	01.07.2025
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	01.07.2025
SUNEX (SNX)	7,0000	0,57%	6,9600	7,0100	6,9200	4 049	28 137	01.07.2025
SYGNITY (SGN)	111,5000	-2,62%	115,0000	115,0000	110,0000	2 316	262 386	01.07.2025
SYNEKTIK (SNT)	192,1000	2,18%	190,2000	195,0000	180,2000	203 660	38 491 640	01.07.2025
TALEX (TLX)	20,8000	-0,95%	21,0000	21,0000	20,0000	360	7 250	01.07.2025
TARCZYNSKI (TAR)	126,0000	3,70%	121,5000	126,0000	118,5000	633	76 686	01.07.2025
TATRY (TMR)	95,0000	-	-	-	-	-	-	01.07.2025
TAURONPE (TPE)	8,4920	0,95%	8,4000	8,6900	8,3100	3 424 923	29 197 366	01.07.2025
TBULL (TBL)	3,9600	8,79%	3,9600	3,9600	3,9600	824	3 263	01.07.2025
TENDERHUT (THG)	5,8600	-1,01%	5,9200	5,9200	5,8600	235	1 386	01.07.2025
TERMOREX (TRR)	0,7250	1,40%	0,7250	0,7250	0,7250	168	122	01.07.2025
TESGAS (TSG)	2,4000	-0,83%	2,2700	2,4300	2,2700	8 554	19 871	01.07.2025
TEXT (TXT)	58,8500	-0,51%	59,1500	59,5000	58,2500	89 805	5 290 532	01.07.2025
TORPOL (TOR)	37,9500	0,93%	37,6000	38,4500	37,5000	13 715	519 702	01.07.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	01.07.2025
TOYA (TOA)	8,6000	-0,23%	8,6400	8,7100	8,5400	73 661	635 408	01.07.2025
TRAKCJA (TRK)	2,2000	-0,68%	2,2150	2,2500	2,1700	61 179	135 057	01.07.2025
TRANSPOL (TRN)	4,2100	-5,82%	4,4700	4,4700	4,2100	16 151	68 617	01.07.2025
TRITON (TRI)	3,2000	5,96%	3,3000	3,3000	3,2000	3 610	11 883	01.07.2025
TSGAMES (TEN)	85,0000	-2,41%	87,1000	87,2000	85,0000	17 421	1 495 576	01.07.2025
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	01.07.2025
ULTGAMES (ULG)	11,0000	0,00%	11,0000	11,0000	10,9000	126	1 378	01.07.2025
UNFOLD (UNF)	1,1000	0,00%	1,1200	1,1200	1,1000	2 628	2 891	01.07.2025
UNIBEP (UNI)	10,6500	2,40%	10,7000	10,8000	10,4000	4 220	44 936	01.07.2025
UNICREDIT (UCG)	239,3500	0,00%	239,3500	239,3500	239,3500	5	1 197	01.07.2025
UNIMA (U2K)	7,4600	-1,84%	7,7200	7,8400	7,4400	4 402	33 750	01.07.2025
UNIMOT (UNT)	143,0000	0,42%	142,0000	144,0000	141,2000	956	135 926	01.07.2025
URTESTE (URT)	50,0000	-1,96%	52,0000	55,0000	48,5000	1 116	55 626	01.07.2025
VERCOM (VRC)	121,0000	0,00%	121,0000	122,0000	119,4000	950	114 665	01.07.2025
VIGOPHOTN (VGO)	506,0000	-2,32%	510,0000	510,0000	504,0000	131	66 522	01.07.2025
VINDEXUS (VIN)	11,1500	1,83%	11,1000	11,1500	10,9500	1 907	20 933	01.07.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	01.07.2025
VIVID (VVD)	0,5220	1,95%	0,5180	0,5240	0,5160	4 323	2 241	01.07.2025
VOTUM (VOT)	45,0000	2,27%	44,7500	45,1500	44,0500	14 851	665 176	01.07.2025
VOXEL (VOX)	161,0000	0,37%	159,2000	161,4000	159,0000	2 430	390 157	01.07.2025
VRG	3,7800	1,34%	3,7700	3,7800	3,7000	18 515	69 013	01.07.2025
WARIMPEX (WXF)	2,6700	0,38%	2,6600	2,7000	2,5200	16 670	43 173	01.07.2025
WASKO (WAS)	1,7850	-2,46%	1,8350	1,8350	1,7850	5 520	9 952	01.07.2025
WAWEL (WWL)	664,0000	-0,30%	658,0000	666,0000	650,0000	53	35 020	01.07.2025
WIELTON (WLT)	6,0500	-1,14%	6,1200	6,1400	5,9800	102 745	622 069	01.07.2025
WIKANA (WIK)	7,1000	4,41%	6,8000	7,1000	6,5500	3 187	21 780	01.07.2025
WINVEST (WIS)	0,3200	-8,05%	0,3000	0,3200	0,3000	10 700	3 270	01.07.2025
WIRTUALNA (WPL)	80,0000	0,25%	80,0000	81,2000	78,8000	26 193	2 085 509	01.07.2025
WITTCHEN (WTN)	19,2600	1,05%	19,0400	19,3000	18,9800	6 462	123 787	01.07.2025
XPLUS (XPL)	3,3500	-3,18%	3,3500	3,3500	3,3500	40	134	01.07.2025
XTPL (XTP)	81,6000	-1,81%	82,7000	82,7000	81,2000	643	52 503	01.07.2025
XTRADEBDM (XTB)	79,5000	-2,41%	81,5000	82,2200	79,5000	604 201	48 983 697	01.07.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	01.07.2025
ZABKA (ZAB)	21,8900	1,16%	21,7000	22,0600	21,5500	1 040 123	22 699 841	01.07.2025
ZAMET (ZMT)	0,8400	-0,94%	0,8480	0,8500	0,8380	5 249	4 435	01.07.2025
ZEPAK (ZEP)	23,2500	-19,69%	27,5000	27,5000	23,0500	499 035	12 016 013	01.07.2025
ZREMB (ZRE)	7,2700	-0,27%	7,3400	7,4000	7,2000	19 789	143 470	01.07.2025
ZUE	9,0800	0,44%	9,0400	9,0800	8,8000	3 301	29 435	01.07.2025

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.