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	110 617,70	-1,16%	111 438,28	111 438,28	110 187,63	111 917,21	2 331 806 793	02.12.2025
WIG20	2 967,35	-1,33%	2 993,77	2 993,77	2 954,86	3 007,41	2 056 638 889	02.12.2025
WIG30	3 815,60	-1,21%	3 842,82	3 842,82	3 799,26	3 862,24	2 172 627 491	02.12.2025
mWIG40	7 942,90	-0,98%	8 010,87	8 011,28	7 908,84	8 021,25	199 991 976	02.12.2025
sWIG80	29 319,81	-0,28%	29 326,32	29 337,37	29 173,61	29 402,14	54 891 215	02.12.2025
WIG-BANKI	17 700,22	-2,17%	17 904,89	17 904,89	17 620,03	18 091,92	929 891 414	02.12.2025
WIG-BUDOW	8 991,10	-0,75%	9 078,61	9 090,74	8 973,37	9 059,24	36 069 031	02.12.2025
WIG-CHEMIA	7 762,32	-0,48%	7 844,66	7 846,58	7 722,98	7 799,64	2 000 632	02.12.2025
WIG-ENERG	4 091,66	-2,45%	4 184,26	4 208,88	4 062,75	4 194,61	76 771 997	02.12.2025
WIG-INFO	9 374,38	2,20%	9 179,51	9 442,62	9 098,57	9 172,48	45 343 421	02.12.2025
WIG-MEDIA	6 498,82	-0,21%	6 487,57	6 513,22	6 424,46	6 512,73	3 455 107	02.12.2025
WIG-NRCHOM	5 481,46	-0,49%	5 504,28	5 508,08	5 447,40	5 508,25	11 569 017	02.12.2025
WIG-PALIWA	10 910,09	-1,43%	11 052,33	11 117,89	10 841,53	11 068,87	170 321 435	02.12.2025
WIG-Poland	115 398,52	-1,18%	115 557,24	115 557,24	115 289,25	116 776,58	2 297 123 552	02.12.2025
WIG-SPOZYW	3 008,25	0,02%	3 014,92	3 029,66	2 989,35	3 007,67	2 271 555	02.12.2025
WIG20lev	591,48	-2,68%	602,16	602,16	586,43	607,74	2 056 638 889	02.12.2025
WIG20short	2 908,95	1,36%	2 883,73	2 920,87	2 883,73	2 870,04	2 056 638 889	02.12.2025
GPWB-B1Y3Y	1 297,95	0,00%	1 297,95	1 297,95	1 297,95	1 297,89	-	02.12.2025
GPWB-B1Y4Y	1 303,33	0,00%	1 303,37	1 303,37	1 303,33	1 303,33	-	02.12.2025
GPWB-B1Y5Y	1 309,63	-0,01%	1 309,68	1 309,68	1 309,63	1 309,70	-	02.12.2025
GPWB-B3Y5Y	1 322,98	-0,01%	1 323,07	1 323,07	1 322,98	1 323,13	-	02.12.2025
GPWB-B5Y	1 327,20	-0,03%	1 327,46	1 327,46	1 327,20	1 327,66	-	02.12.2025
GPWB-BWZ	1 301,17	0,02%	1 301,15	1 301,17	1 301,15	1 300,97	-	02.12.2025
INNOVATOR	1 597,79	-0,76%	1 604,28	1 604,28	1 597,79	1 610,10	285 359 996	02.12.2025
mWIG40TR	12 360,63	-0,98%	12 466,47	12 467,04	12 307,63	12 482,55	199 991 976	02.12.2025
mWIG40TRlv	18 930,21	-1,96%	19 257,66	19 259,43	18 766,23	19 309,63	199 991 976	02.12.2025
mWIG40TRsh	2 393,44	1,00%	2 373,35	2 403,50	2 373,24	2 369,75	199 991 976	02.12.2025
sWIG80dvp	1 021,70	13,25%	1 021,70	1 021,70	1 021,70	902,14	54 891 215	02.12.2025
sWIG80TR	45 919,38	0,13%	45 929,57	45 946,89	45 690,41	45 861,07	54 891 215	02.12.2025
WIG140	2 146,97	-1,18%	2 163,19	2 163,19	2 138,52	2 172,64	2 311 522 080	02.12.2025
WIG20dvp	138,49	0,00%	138,49	138,49	138,49	138,49	2 056 638 889	02.12.2025
WIG20TR	6 559,64	-1,33%	6 618,05	6 618,05	6 532,03	6 648,20	2 056 638 889	02.12.2025
WIG20TRlev	5 763,86	-2,68%	5 867,92	5 867,92	5 714,67	5 922,31	2 056 638 889	02.12.2025
WIG20TRsht	2 638,78	1,36%	2 615,90	2 649,59	2 615,90	2 603,50	2 056 638 889	02.12.2025
WIG30TR	8 242,76	-1,21%	8 301,57	8 301,57	8 207,46	8 343,51	2 172 627 491	02.12.2025
WIG-CEE	2 508,57	0,08%	2 511,33	2 511,33	2 507,90	2 506,51	5 749 611	02.12.2025
WIGdiv	2 462,01	-0,12%	2 471,05	2 475,91	2 456,34	2 464,93	280 560 326	02.12.2025
WIGdivplus	2 280,22	-0,94%	2 293,59	2 293,59	2 271,81	2 301,95	933 635 504	02.12.2025
WIG.GAMES	18 402,30	-1,49%	18 629,97	18 720,45	18 382,00	18 680,27	49 830 542	02.12.2025
WIG-GORNIC	6 965,42	-0,05%	6 961,56	7 055,39	6 915,78	6 968,85	172 373 392	02.12.2025
WIG-GRY	21 833,30	-0,34%	21 924,96	22 094,12	21 709,82	21 908,10	53 855 196	02.12.2025
WIGind	18 101,41	-0,41%	18 241,22	18 248,03	18 068,85	18 176,75	26 483 527	02.12.2025
WIG-LEKI	2 955,03	-1,75%	2 994,99	2 997,15	2 945,77	3 007,81	1 149 518	02.12.2025
WIGmed	19 799,63	-0,69%	19 947,80	19 947,80	19 698,41	19 936,39	24 144 320	02.12.2025
WIG-MOTO	8 187,29	-0,88%	8 312,55	8 312,55	8 101,59	8 260,20	3 597 517	02.12.2025
WIG.MS-BAS	21 121,94	-1,21%	21 358,36	21 401,83	21 002,55	21 379,82	244 078 658	02.12.2025
WIG.MS-ECM	7 927,62	-1,39%	7 907,14	7 980,29	7 876,35	8 039,51	529 578 206	02.12.2025
WIG.MS-FIN	20 470,88	-1,13%	20 647,10	20 647,10	20 310,74	20 704,25	713 112 102	02.12.2025
WIG-ODZIEZ	10 920,59	-1,15%	11 053,22	11 060,47	10 868,52	11 048,08	81 991 690	02.12.2025
WIGtechTR	17 787,05	0,11%	17 799,31	17 844,30	17 726,71	17 767,45	134 186 502	02.12.2025
WIG-Ukrain	583,01	0,31%	582,21	584,13	582,21	581,20	1 830 924	02.12.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,1200	-0,95%	3,1400	3,1400	3,0300	5 174	15 941	02.12.2025	Reklama
08OCTAVA (08N)	0,6500	0,00%	0,6800	0,6800	0,6500	11 914	8 101	02.12.2025
11BIT (11B)	165,3000	-1,02%	168,0000	169,4000	165,0000	9 100	1 518 741	02.12.2025
3RGAMES (3RG)	0,7420	-1,33%	0,7440	0,7500	0,6980	107 884	79 109	02.12.2025
4MASS (4MS)	4,1400	0,98%	4,0550	4,1400	4,0550	22 522	92 742	02.12.2025
ABPL (ABE)	96,9000	-0,41%	97,8000	97,8000	95,2000	3 527	340 806	02.12.2025
ACAUTOGAZ (ACG)	22,6000	-0,88%	22,8000	22,8000	22,5000	3 281	74 187	02.12.2025
ACTION (ACT)	30,9000	1,48%	30,4500	30,9000	30,2000	9 015	275 973	02.12.2025
ADIUVO (ADV)	0,6860	0,00%	0,6880	0,6900	0,6600	18 429	12 597	02.12.2025
AGORA (AGO)	9,4000	0,86%	9,3400	9,4600	9,1600	19 207	179 682	02.12.2025
AGROTON (AGT)	5,9800	-0,33%	6,0000	6,0000	5,8400	2 115	12 552	02.12.2025
AIGAMES (ALG)	0,9580	0,00%	0,9260	0,9580	0,9160	4 437	4 110	02.12.2025
AILLERON (ALL)	15,4000	1,99%	15,2000	15,4000	15,2000	22 813	348 611	02.12.2025
AIRWAY (AWM)	0,3095	-0,16%	0,3060	0,3125	0,3050	110 477	33 827	02.12.2025
ALIOR (ALR)	102,2000	-2,57%	104,9000	104,9000	101,5500	391 863	40 379 178	02.12.2025
ALLEGRO (ALE)	31,3250	-3,11%	30,5000	31,6150	30,4200	13 578 750	424 228 102	02.12.2025
ALTA (AAT)	1,5700	2,95%	1,5500	1,5700	1,5500	15 923	24 860	02.12.2025
ALTUSTFI (ALI)	2,7500	0,00%	2,7200	2,7500	2,6600	2 313	6 238	02.12.2025
AMBRA (AMB)	17,5600	0,34%	17,4400	17,6800	17,3800	6 761	118 298	02.12.2025
AMICA (AMC)	63,8000	3,07%	63,0000	65,3000	62,6000	40 617	2 600 450	02.12.2025
AMPLI (APL)	1,0000	-	-	-	-	-	-	02.12.2025
AMREST (EAT)	14,4600	1,12%	14,1800	14,4800	14,1400	79 867	1 148 080	02.12.2025
ANSWEAR (ANR)	25,7500	-0,19%	25,6000	25,8000	25,1500	17 585	447 426	02.12.2025
APATOR (APT)	23,2500	0,87%	23,0000	23,3000	23,0000	10 148	234 845	02.12.2025
APLISENS (APN)	17,9000	0,85%	17,9500	17,9500	17,9000	121	2 166	02.12.2025
APSENERGY (APE)	2,6700	-1,11%	2,7600	2,7600	2,6700	4 741	12 801	02.12.2025
ARCHICOM (ARH)	46,0000	0,00%	46,0000	46,0000	45,4000	14 772	677 985	02.12.2025
ARCTIC (ATC)	8,3900	-0,47%	8,4300	8,4700	8,3600	26 170	219 956	02.12.2025
ARLEN (ARL)	33,4000	-3,22%	34,6000	34,6050	33,0100	38 448	1 289 488	02.12.2025
ARTIFEX (ART)	13,6000	1,34%	13,7000	13,7000	13,2800	726	9 797	02.12.2025
ASBIS (ASB)	29,5600	-0,34%	29,6600	29,8000	29,1000	73 872	2 174 961	02.12.2025
ASMGROUP (ASM)	0,4040	-9,82%	0,4460	0,4460	0,3940	773 784	318 726	02.12.2025
ASSECOBS (ABS)	85,4000	0,47%	85,6000	85,8000	84,4000	917	78 144	02.12.2025
ASSECOPOL (ACP)	203,0000	3,89%	197,0000	207,0000	191,0000	172 661	34 880 412	02.12.2025
ASSECOSEE (ASE)	62,8000	-1,88%	63,9000	64,2000	62,3000	7 612	478 669	02.12.2025
ASTARTA (AST)	47,2000	-0,63%	47,5000	47,7500	46,7000	34 134	1 613 956	02.12.2025
ATAL (1AT)	56,5000	0,00%	56,5000	56,5000	55,5000	1 756	98 636	02.12.2025
ATENDE (ATD)	2,9000	-1,02%	2,9400	2,9700	2,9000	30 609	89 934	02.12.2025
ATLANTAPL (ATP)	16,9500	0,00%	16,9500	16,9500	16,9500	171	2 898	02.12.2025
ATLANTIS (ATS)	1,8800	0,00%	1,7800	1,8800	1,7800	804	1 477	02.12.2025
ATMGRUPA (ATG)	3,9100	-0,76%	3,8600	3,9300	3,8600	11 678	45 643	02.12.2025
ATREM (ATR)	51,0000	-1,92%	52,4000	54,0000	49,7000	40 860	2 120 162	02.12.2025
AUTOPARTN (APR)	16,9000	0,36%	16,8400	17,0000	16,7400	58 938	993 717	02.12.2025
BBIDEV (BBD)	5,3000	0,00%	5,2000	5,3000	5,2000	314	1 633	02.12.2025
BENEFIT (BFT)	3 550,0000	0,00%	3 545,0000	3 565,0000	3 510,0000	4 604	16 312 345	02.12.2025
BEST (BST)	27,0000	-5,59%	29,0000	29,2000	27,0000	6 743	184 002	02.12.2025
BETACOM (BCM)	4,6400	-0,43%	4,6600	4,6600	4,6400	2 726	12 651	02.12.2025
BIGCHEESE (BCS)	13,0000	0,00%	12,8400	13,0000	12,7600	3 569	46 094	02.12.2025
BIOCELTIX (BCX)	91,4000	1,78%	89,6000	92,6000	89,3000	3 066	279 831	02.12.2025
BIOMAXIMA (BMX)	11,3000	-7,00%	12,0000	12,1500	11,2000	13 368	154 829	02.12.2025
BIOMEDLUB (BML)	3,8450	-1,41%	3,8900	3,9150	3,8000	86 343	331 336	02.12.2025
BIOPLANET (BIP)	23,9000	3,02%	23,3000	23,9000	23,3000	52	1 238	02.12.2025
BIOTON (BIO)	4,0200	0,50%	4,0000	4,0200	3,9500	31 090	124 094	02.12.2025
BLOOBER (BLO)	26,0000	3,59%	25,0000	26,0000	24,9000	15 075	383 024	02.12.2025
BNPPPL (BNP)	114,5000	-1,29%	116,0000	116,0000	114,0000	2 037	233 768	02.12.2025
BOGDANKA (LWB)	20,0500	-1,23%	20,2500	20,2500	20,0000	22 591	453 690	02.12.2025
BOOMBIT (BBT)	6,4000	0,00%	6,4000	6,4200	6,3600	3 422	21 849	02.12.2025
BORYSZEW (BRS)	5,7800	-0,34%	5,8000	5,8000	5,7600	63 892	369 307	02.12.2025
BOS	10,0800	-2,14%	10,1800	10,2800	9,5000	36 755	367 597	02.12.2025
BOWIM (BOW)	4,5600	-1,08%	4,6100	4,6500	4,5100	8 736	39 907	02.12.2025
BRAND24 (B24)	58,2000	0,34%	58,0000	59,0000	58,0000	154	8 967	02.12.2025
BUDIMEX (BDX)	626,0000	-0,60%	629,8000	634,2000	623,6000	33 921	21 314 014	02.12.2025
BUMECH (BMC)	15,4400	-11,77%	17,5400	17,7000	14,9800	465 922	7 429 072	02.12.2025
CAPITAL (CPA)	0,7400	-15,91%	0,9100	0,9100	0,7400	57 390	47 125	02.12.2025
CAPITEA (CAP)	0,3685	2,08%	0,3640	0,3735	0,3600	88 857	32 159	02.12.2025
CAPTORTX (CTX)	73,2000	7,96%	68,0000	74,8000	66,8000	22 190	1 575 493	02.12.2025
CASPAR (CSR)	3,9600	0,00%	3,9600	3,9600	3,9000	1 172	4 571	02.12.2025
CAVATINA (CAV)	13,6000	-2,51%	13,4000	13,9000	13,3000	3 389	45 453	02.12.2025
CCC	127,5000	-1,16%	129,0000	129,0000	126,5000	238 529	30 475 317	02.12.2025
CCENERGY (CCE)	0,2500	-3,85%	0,2600	0,2600	0,2500	205	51	02.12.2025
Reklama
CDPROJEKT (CDR)	255,3000	-0,20%	255,8000	258,8000	253,5000	174 597	44 643 175	02.12.2025	Reklama
CDRL (CDL)	9,7000	-4,90%	9,3500	9,7000	9,3500	397	3 781	02.12.2025
CELTIC (CPD)	2,5300	-6,30%	2,6800	2,6800	2,5300	10 830	28 006	02.12.2025
CEZ	224,6000	1,08%	223,8000	224,8000	222,6000	22	4 907	02.12.2025
CFI	0,1650	0,61%	0,1650	0,1650	0,1650	162	27	02.12.2025
CIGAMES (CIG)	2,8500	-1,72%	2,8850	2,9200	2,8300	281 617	803 214	02.12.2025
CITYSERV (CTS)	5,9500	0,00%	5,9500	5,9500	5,9500	1 265	7 527	02.12.2025
CLNPHARMA (CLN)	21,0500	-2,55%	21,2500	21,6000	21,0500	9 015	192 116	02.12.2025
CLOUD (CLD)	54,0000	-2,88%	57,6000	57,6000	54,0000	1 168	63 458	02.12.2025
COALENERG (CLE)	2,9100	0,69%	2,9200	2,9600	2,8400	81 609	237 844	02.12.2025
COGNOR (COG)	5,2050	-1,79%	5,2900	5,3350	5,1250	410 179	2 143 546	02.12.2025
COLUMBUS (CLC)	5,5000	4,17%	5,2800	5,6900	5,1600	127 832	702 325	02.12.2025
COMP (CMP)	53,6000	-3,94%	54,8000	54,8000	53,4000	8 477	456 848	02.12.2025
COMPERIA (CPL)	8,4500	0,60%	8,4500	8,4500	8,2500	4 489	37 783	02.12.2025
COMPREMUM (CPR)	0,9200	-1,71%	0,9200	0,9200	0,9200	22 678	20 864	02.12.2025
CORMAY (CRM)	0,3880	-2,51%	0,3880	0,3980	0,3800	55 536	21 345	02.12.2025
CPIEUROPE (CPI)	66,7500	-	-	-	-	-	-	02.12.2025
CREEPYJAR (CRJ)	448,0000	2,75%	440,0000	450,0000	431,0000	3 179	1 395 251	02.12.2025
CREOTECH (CRI)	382,0000	1,60%	379,0000	382,0000	371,0000	3 318	1 251 753	02.12.2025
CYBERFLKS (CBF)	178,8000	-2,83%	185,0000	185,0000	178,8000	8 249	1 492 099	02.12.2025
CYFRPLSAT (CPS)	11,0500	-2,00%	11,2600	11,3750	11,0050	1 036 962	11 551 278	02.12.2025
CZTOREBKA (CZT)	0,4160	-9,57%	0,4160	0,4160	0,4160	1 000	416	02.12.2025
DADELO (DAD)	58,6000	-0,68%	58,6000	59,6000	57,2000	1 141	66 751	02.12.2025
DATAWALK (DAT)	92,5200	13,16%	81,8600	92,9900	81,8600	33 816	2 968 868	02.12.2025
DBENERGY (DBE)	10,4000	-11,86%	10,6500	11,1000	10,0000	8 640	91 747	02.12.2025
DEBICA (DBC)	82,1000	-0,24%	82,3000	82,4000	81,9000	317	26 022	02.12.2025
DECORA (DCR)	70,8000	1,14%	70,8000	70,8000	70,0000	1 336	93 776	02.12.2025
DEKPOL (DEK)	77,6000	1,57%	76,2000	77,6000	73,0000	5 430	405 537	02.12.2025
DELKO (DEL)	6,9800	1,45%	6,9400	6,9800	6,8200	8 153	56 507	02.12.2025
DEVELIA (DVL)	7,8300	-0,25%	7,8100	7,8500	7,7700	909 258	7 118 319	02.12.2025
DGA	29,8000	0,34%	29,8000	30,0000	29,8000	844	25 152	02.12.2025
DIAG (DIA)	169,1500	-3,56%	175,8000	175,8000	169,1500	55 951	9 599 396	02.12.2025
DIGITANET (DIG)	140,8000	-1,68%	143,2000	143,2000	140,0000	15 514	2 195 447	02.12.2025
DIGITREE (DTR)	11,4000	2,70%	11,1000	11,4000	11,1000	688	7 637	02.12.2025
DINOPL (DNP)	40,5600	-0,56%	40,9000	41,0000	40,1300	1 258 883	51 026 631	02.12.2025
DMGROUP (DMG)	2,9600	1,02%	2,9600	2,9600	2,9200	2 230	6 555	02.12.2025
DOMDEV (DOM)	258,5000	-0,58%	261,0000	263,5000	252,5000	5 512	1 419 274	02.12.2025
DRAGOENT (DGE)	22,3000	2,29%	21,7000	22,3000	21,2000	955	20 637	02.12.2025
ECBSA (ECB)	24,4500	-5,23%	25,8000	25,8000	23,3000	5 045	124 787	02.12.2025
ECHO (ECH)	5,1000	-1,54%	5,1800	5,1800	4,9900	213 371	1 082 297	02.12.2025
EDINVEST (EDI)	6,8800	-0,29%	6,7200	6,8800	6,7200	1 138	7 816	02.12.2025
EFEKT (EFK)	5,4500	0,00%	5,4500	5,4500	5,4500	207	1 128	02.12.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	02.12.2025
ELEKTROTI (ELT)	41,0000	-2,26%	41,9500	42,9000	40,5000	60 463	2 512 164	02.12.2025
ELKOP (EKP)	1,7400	-6,95%	1,8000	1,8600	1,7000	157 807	269 972	02.12.2025
ENAP (ENP)	2,9200	3,55%	2,9200	2,9200	2,9200	1	3	02.12.2025
ENEA (ENA)	19,5000	-2,26%	19,8300	19,9800	19,3900	610 243	11 924 520	02.12.2025
ENELMED (ENE)	18,3000	-1,08%	18,5000	18,5000	18,3000	4	74	02.12.2025
ENERGA (ENG)	18,8600	0,00%	18,8600	18,9600	18,8600	101 913	1 923 100	02.12.2025
ENERGOINS (ENI)	2,4400	-3,94%	2,5400	2,5700	2,3500	41 247	100 701	02.12.2025
ENTER (ENT)	54,0000	-1,46%	55,6000	55,6000	53,4000	16 816	908 039	02.12.2025
EQUNICO (EQU)	0,9380	1,08%	0,9300	0,9400	0,9000	23 586	21 657	02.12.2025
ERBUD (ERB)	28,2000	3,68%	27,2000	28,9500	27,2000	5 191	145 405	02.12.2025
ERG	39,4000	-3,90%	39,4000	39,4000	39,4000	22	867	02.12.2025
ESOTIQ (EAH)	36,4000	-0,27%	36,5000	36,5000	35,5000	951	33 897	02.12.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	02.12.2025
EUCO (EUC)	1,6200	0,00%	1,6200	1,6300	1,5800	30 423	48 653	02.12.2025
EUROCASH (EUR)	7,3100	1,32%	7,3350	7,5400	7,2850	212 999	1 570 139	02.12.2025
EUROHOLD (EHG)	2,9200	0,00%	2,9200	2,9200	2,9200	288	841	02.12.2025
EUROTEL (ETL)	28,3000	1,80%	28,2000	28,9000	28,0000	4 780	135 819	02.12.2025
FABRITY (FAB)	25,5000	-0,78%	25,7000	26,3000	25,5000	895	22 925	02.12.2025
FASING (FSG)	12,8000	0,00%	12,8000	12,8000	12,8000	199	2 547	02.12.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	02.12.2025
FEERUM (FEE)	13,0000	-1,52%	13,2000	13,2000	13,0000	4	52	02.12.2025
FERRO (FRO)	26,9000	-0,74%	27,1000	27,3000	26,7000	33 845	913 441	02.12.2025
FMG	86,0000	-	-	-	-	-	-	02.12.2025
FON	0,2500	-1,57%	0,2480	0,2540	0,2480	35 144	8 799	02.12.2025
FOODHUB (FHB)	2,6000	0,00%	2,6000	2,6000	2,5000	4 686	11 976	02.12.2025
FORTE SA (FTE)	21,3000	-4,91%	22,2000	22,3000	21,2000	34 529	748 820	02.12.2025
GAMEOPS (GOP)	11,3000	-2,92%	11,8800	11,8800	10,9400	27 965	311 423	02.12.2025
Reklama
GAMFACTOR (GIF)	6,4800	-1,22%	6,5600	6,5600	6,3400	4 685	29 982	02.12.2025	Reklama
GENOMTEC (GMT)	4,5600	-0,87%	4,5950	4,5950	4,4850	7 614	34 350	02.12.2025
GETIN (GTN)	0,5540	-0,54%	0,5580	0,5660	0,5510	140 937	78 569	02.12.2025
GOBARTO (GOB)	21,2000	-	-	-	-	-	-	02.12.2025
GPW	63,4000	-0,86%	64,1500	64,2000	62,8000	103 882	6 581 679	02.12.2025
GREENX (GRX)	2,0740	-0,19%	2,0800	2,1100	2,0340	590 721	1 221 530	02.12.2025
GRENEVIA (GEA)	3,1000	-1,27%	3,1600	3,1600	3,0600	128 049	395 709	02.12.2025
GRODNO (GRN)	9,8000	-1,61%	9,7000	9,9000	9,7000	2 938	28 693	02.12.2025
GRUPAAZOTY (ATT)	18,5100	-0,48%	18,5800	18,7900	18,3000	97 786	1 807 711	02.12.2025
GRUPRACUJ (GPP)	54,0000	2,86%	53,8000	54,3000	52,5000	13 282	717 550	02.12.2025
GTC	3,3300	-2,92%	3,4300	3,4300	3,3000	7 567	25 477	02.12.2025
HANDLOWY (BHW)	103,4000	-0,77%	104,6000	104,6000	102,4000	10 435	1 074 966	02.12.2025
HARPER (HRP)	5,8800	-3,92%	6,1200	6,1200	5,8000	16 759	98 699	02.12.2025
HELIO (HEL)	33,0000	0,00%	34,9000	34,9000	33,0000	2 237	76 557	02.12.2025
HERKULES (HRS)	1,3100	-0,76%	1,3250	1,3250	1,2800	14 615	19 067	02.12.2025
HUUUGE-S144 (HUGE)	24,0000	-4,00%	24,7500	24,8000	24,0000	64 394	1 550 890	02.12.2025
HYDROTOR (HDR)	14,6000	-0,34%	14,5000	14,6000	14,5000	906	13 194	02.12.2025
IALBGR (IAG)	0,2600	-8,45%	0,2770	0,2770	0,2600	37 553	9 930	02.12.2025
IBSM (IBS)	59,0000	0,00%	59,0000	59,0000	59,0000	1	59	02.12.2025
IDMPL (IDM)	0,5050	0,00%	0,5050	0,5050	0,5050	215	109	02.12.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	02.12.2025
IFIRMA (IFI)	29,8500	1,88%	29,3000	29,8500	29,0500	1 321	38 921	02.12.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	02.12.2025
IMCOMPANY (IMC)	29,0000	0,69%	29,0000	29,0000	27,8000	1 326	38 130	02.12.2025
IMMOBILE (GKI)	3,3500	-2,05%	3,4200	3,4800	3,3300	31 870	108 070	02.12.2025
IMPERIO (IMP)	1,4100	-2,08%	1,4400	1,4400	1,4100	1 100	1 581	02.12.2025
IMS	2,9600	0,00%	2,9600	2,9600	2,9500	1 592	4 709	02.12.2025
INC	1,5700	2,95%	1,5500	1,5700	1,5050	17 255	26 618	02.12.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	02.12.2025
INGBSK (ING)	331,0000	-3,50%	339,0000	340,5000	327,5000	6 904	2 293 997	02.12.2025
INPRO (INP)	8,2000	0,61%	8,1500	8,2000	8,0000	1 010	8 229	02.12.2025
INSTALKRK (INK)	35,9000	-0,28%	36,0000	36,3000	35,9000	720	25 913	02.12.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	02.12.2025
INTERBUD (ITB)	2,1800	3,81%	2,1100	2,1900	2,1100	288	617	02.12.2025
INTERCARS (CAR)	575,0000	-1,20%	585,0000	586,0000	567,0000	4 351	2 506 665	02.12.2025
INTERSPPL (IPO)	0,5040	1,00%	0,4990	0,5100	0,4730	11 146	5 406	02.12.2025
INTROL (INL)	6,9600	0,00%	6,9600	6,9600	6,9200	2 266	15 763	02.12.2025
IPOPEMA (IPE)	3,1200	0,00%	3,1600	3,1600	3,1200	1 463	4 585	02.12.2025
IZOBLOK (IZB)	24,8000	-	-	-	-	-	-	02.12.2025
IZOLACJA (IZO)	3,8800	0,52%	3,9700	3,9700	3,7500	1 210	4 681	02.12.2025
IZOSTAL (IZS)	3,1900	-3,33%	3,2700	3,3500	3,1800	64 706	208 547	02.12.2025
JRH	5,7600	0,00%	5,7800	5,7800	5,5400	5 773	32 307	02.12.2025
JSW	23,2800	-2,06%	23,6200	23,7000	23,0200	403 223	9 424 424	02.12.2025
JWWINVEST (JWW)	3,1600	3,61%	3,0500	3,1600	3,0500	668	2 108	02.12.2025
KCI	0,9480	-0,63%	0,9540	0,9540	0,9200	47 242	44 284	02.12.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	02.12.2025
KERNEL (KER)	22,1000	0,23%	22,0500	22,4500	21,4500	24 382	541 388	02.12.2025
KETY (KTY)	963,0000	0,42%	965,5000	975,0000	956,0000	8 966	8 649 385	02.12.2025
KGHM (KGH)	218,0000	0,05%	218,0000	221,0000	216,1000	737 624	161 035 904	02.12.2025
KGL	11,6000	-3,33%	12,0000	12,0000	11,3000	10	115	02.12.2025
KINOPOL (KPL)	19,7500	2,07%	19,4000	19,9000	19,4000	11 478	225 925	02.12.2025
KOGENERA (KGN)	65,8000	-0,30%	66,8000	66,8000	65,1000	6 255	413 050	02.12.2025
KOMPAP (KMP)	25,0000	4,17%	24,0000	25,0000	24,0000	500	12 082	02.12.2025
KOMPUTRON (KOM)	6,9600	0,29%	6,9400	6,9600	6,6400	8 928	61 538	02.12.2025
KPPD (KPD)	23,0000	0,00%	23,0000	23,0000	23,0000	60	1 380	02.12.2025
KRAKCHEM (KCH)	0,6200	-1,59%	0,6220	0,6300	0,6200	7 448	4 625	02.12.2025
KRKA (KRK)	870,0000	-1,14%	880,0000	880,0000	868,0000	23	20 054	02.12.2025
KRUK (KRU)	473,0000	-0,11%	474,5000	475,5000	467,0000	25 609	12 090 644	02.12.2025
KRVITAMIN (KVT)	10,2000	2,00%	10,0000	10,2000	10,0000	707 074	7 211 986	02.12.2025
KSGAGRO (KSG)	4,2100	1,20%	4,1600	4,2400	4,1600	4 588	19 239	02.12.2025
LARQ (LRQ)	1,7500	-3,31%	1,8100	1,8100	1,7000	13 794	24 414	02.12.2025
LENA (LEN)	2,6500	-1,49%	2,7100	2,7100	2,6500	11 168	29 794	02.12.2025
LENTEX (LTX)	7,0600	-2,22%	7,0600	7,1200	7,0600	391	2 763	02.12.2025
LESS (LES)	0,2290	-0,43%	0,2320	0,2340	0,2290	20 026	4 624	02.12.2025
LIBET (LBT)	1,5300	0,99%	1,5150	1,5300	1,5100	10 921	16 517	02.12.2025
LOKUM (LKD)	22,0000	0,00%	21,8000	22,0000	21,2000	54	1 155	02.12.2025
LPP	16 600,0000	-1,19%	16 800,0000	16 950,0000	16 490,0000	2 788	46 328 530	02.12.2025
LSISOFT (LSI)	27,6000	-2,82%	28,0000	28,0000	27,4000	1 267	35 095	02.12.2025
LUBAWA (LBW)	9,2300	-2,53%	9,5050	9,5050	9,1500	289 000	2 678 387	02.12.2025
MABION (MAB)	7,0400	-4,22%	7,3500	7,3900	6,9800	63 689	456 630	02.12.2025
Reklama
MAKARONPL (MAK)	23,0500	0,88%	22,9000	23,0500	22,9000	5 769	132 576	02.12.2025	Reklama
MANGATA (MGT)	63,6000	0,95%	63,6000	64,8000	63,6000	182	11 733	02.12.2025
MANYDEV (MAN)	0,6160	-	-	-	-	-	-	02.12.2025
MARVIPOL (MVP)	8,6000	0,00%	8,6200	8,6200	8,4800	5 441	46 587	02.12.2025
MAXCOM (MXC)	5,0200	-1,18%	5,0800	5,0800	5,0200	2 113	10 608	02.12.2025
MBANK (MBK)	1 012,0000	-0,78%	1 027,5000	1 027,5000	1 001,5000	20 828	21 036 046	02.12.2025
MBWS (MBW)	12,5000	-	-	-	-	-	-	02.12.2025
MCI	27,9000	-2,11%	28,5000	28,8000	27,7000	3 830	107 876	02.12.2025
MDIENERGIA (MDI)	0,9200	-2,13%	0,9400	0,9400	0,9200	3	3	02.12.2025
MEDICALG (MDG)	33,2000	3,75%	33,2000	34,5000	32,9500	118 025	3 962 814	02.12.2025
MEDINICE (ICE)	10,4000	-2,44%	10,7000	10,7000	10,1400	32 460	337 705	02.12.2025
MEGARON (MEG)	6,2500	-	-	-	-	-	-	02.12.2025
MENNICA (MNC)	35,8000	1,42%	35,4000	36,4000	35,3000	2 617	93 677	02.12.2025
MERCATOR (MRC)	39,8000	-1,24%	40,5000	40,6500	39,7500	11 274	452 654	02.12.2025
MERCOR (MCR)	21,4000	-3,17%	22,1000	22,3000	21,4000	5 519	119 642	02.12.2025
MEXPOLSKA (MEX)	3,6400	1,11%	3,6500	3,6500	3,5100	16 506	59 035	02.12.2025
MFO	33,9000	0,30%	33,4000	34,0000	33,4000	268	9 042	02.12.2025
MILKILAND (MLK)	1,9400	3,74%	1,9300	1,9600	1,8700	76 243	147 046	02.12.2025
MILLENNIUM (MIL)	14,9600	-3,05%	15,3200	15,3800	14,9000	730 439	10 949 717	02.12.2025
MIRACULUM (MIR)	0,7200	3,45%	0,6960	0,7200	0,6960	4 640	3 236	02.12.2025
MIRBUD (MRB)	14,3200	-4,41%	14,7600	14,8900	14,3000	186 381	2 704 034	02.12.2025
MLPGROUP (MLG)	81,8000	0,99%	82,0000	82,0000	81,0000	1 647	134 414	02.12.2025
MLSYSTEM (MLS)	15,5400	1,57%	15,3000	15,9400	15,1400	26 155	408 523	02.12.2025
MOBRUK (MBR)	304,0000	-1,94%	315,0000	316,5000	303,5000	7 516	2 332 017	02.12.2025
MOJ	1,4500	-2,03%	1,4600	1,4600	1,4000	11 321	15 869	02.12.2025
MOL	33,1000	0,42%	32,5400	33,8400	32,5400	116 346	3 849 918	02.12.2025
MOLECURE (MOC)	6,8600	-4,19%	7,1500	7,3000	6,6100	29 183	205 711	02.12.2025
MONNARI (MON)	5,0800	0,00%	5,0600	5,1000	5,0600	11 285	57 316	02.12.2025
MOSTALPLC (MSP)	15,0000	2,39%	15,0000	15,0000	14,9500	259	3 884	02.12.2025
MOSTALWAR (MSW)	6,8400	0,00%	6,7800	6,8400	6,7400	1 435	9 725	02.12.2025
MOSTALZAB (MSZ)	6,5600	-1,20%	6,5500	6,6300	6,5300	25 083	164 332	02.12.2025
MOVIEGAME (MOV)	9,1200	-8,80%	9,7700	9,7700	9,0000	51 479	476 033	02.12.2025
MURAPOL (MUR)	39,8500	-0,13%	40,3000	40,3000	39,8000	9 452	377 999	02.12.2025
MUZA (MZA)	9,4400	0,00%	9,4400	9,4400	9,4400	4	38	02.12.2025
MWTRADE (MWT)	3,1000	-7,74%	3,3000	3,3000	3,1000	1 335	4 160	02.12.2025
NANOGROUP (NNG)	2,9700	2,77%	2,9100	2,9700	2,8800	53 127	156 124	02.12.2025
NEUCA (NEU)	840,0000	0,12%	839,0000	843,0000	834,0000	850	712 321	02.12.2025
NEWAG (NWG)	100,2000	0,00%	100,2000	101,4000	99,7000	7 326	734 353	02.12.2025
NEXITY (NXG)	2,1000	-7,08%	2,2000	2,2000	2,0200	4 494	9 111	02.12.2025
NOCTILUCA (NCL)	95,2000	-1,45%	97,4000	98,2000	91,0000	4 694	446 626	02.12.2025
NOVATURAS (NTU)	6,0000	-	-	-	-	-	-	02.12.2025
NOVAVISGR (NVG)	0,9990	-7,50%	1,0780	1,0780	0,9900	124 212	126 018	02.12.2025
NOVITA (NVT)	108,0000	-1,37%	109,0000	109,5000	106,5000	963	103 940	02.12.2025
NTCAPITAL (NTC)	0,5200	0,00%	0,5160	0,5200	0,5140	609	316	02.12.2025
NTTSYSTEM (NTT)	9,2000	-1,08%	9,3000	9,3200	9,2000	7 815	72 552	02.12.2025
ODLEWNIE (ODL)	9,6800	1,89%	9,4200	9,7000	9,4200	6 945	66 515	02.12.2025
ONDE (OND)	8,5900	2,51%	8,3800	8,6500	8,3800	32 655	277 119	02.12.2025
ONESANO (ONO)	0,8860	-0,23%	0,8680	0,8860	0,8640	394	343	02.12.2025
OPONEO.PL (OPN)	91,8000	0,88%	92,0000	92,0000	91,0000	301	27 616	02.12.2025
OPTEAM (OPM)	3,2000	0,00%	3,1200	3,2000	3,1000	347	1 076	02.12.2025
ORANGEPL (OPL)	9,6380	-0,60%	9,6960	9,7460	9,5760	1 606 170	15 541 092	02.12.2025
ORCOGROUP (OPG)	4,0800	0,49%	4,0800	4,5000	4,0800	1 396	5 890	02.12.2025
ORZBIALY (OBL)	37,0000	2,78%	35,0000	37,0000	35,0000	304	10 642	02.12.2025
OTLOG (OTS)	12,7000	0,00%	12,4400	12,7000	12,4400	521	6 584	02.12.2025
OTMUCHOW (OTM)	4,7200	0,43%	4,7000	4,7200	4,5300	1 089	5 033	02.12.2025
PANOVA (NVA)	15,9000	0,63%	15,8000	15,9000	15,8000	1 351	21 392	02.12.2025
PASSUS (PAS)	95,4000	5,76%	91,2000	96,4000	91,0000	5 202	491 021	02.12.2025
PATENTUS (PAT)	3,1700	-3,06%	3,1800	3,2600	3,1300	8 977	28 487	02.12.2025
PBG	0,0180	-	-	-	-	-	-	02.12.2025
PBSFINANSE (PBF)	0,6350	-	-	-	-	-	-	02.12.2025
PCCEXOL (PCX)	2,4000	0,00%	2,4000	2,4000	2,3600	30 979	73 998	02.12.2025
PCCROKITA (PCR)	66,7000	-0,30%	66,9000	67,6000	66,7000	2 659	178 668	02.12.2025
PCFGROUP (PCF)	3,0700	-0,32%	3,0400	3,1250	3,0200	43 011	132 174	02.12.2025
PEKABEX (PBX)	12,5000	-1,57%	12,7500	12,8000	12,3500	7 876	99 048	02.12.2025
PEKAO (PEO)	196,8500	-1,30%	199,0000	199,0000	194,1500	1 223 111	240 131 682	02.12.2025
PEPCO (PCO)	26,6100	0,30%	26,7000	27,1500	26,1300	870 584	23 134 283	02.12.2025
PEPEES (PPS)	0,9150	-1,08%	0,9300	0,9300	0,9150	1 362	1 246	02.12.2025
PGE	8,9900	-4,65%	9,4500	9,4540	8,9000	4 156 037	37 721 578	02.12.2025
PGFGROUP (PGV)	0,5680	1,43%	0,5420	0,5680	0,5360	15 896	8 869	02.12.2025
PHARMENA (PHR)	3,2000	1,27%	3,2300	3,2300	3,1900	1 234	3 943	02.12.2025
Reklama
PHN	9,9800	-0,20%	10,0000	10,0000	9,9400	694	6 926	02.12.2025	Reklama
PHOTON (PEN)	1,9000	0,00%	1,9000	1,9350	1,8800	21 451	40 777	02.12.2025
PKNORLEN (PKN)	93,0000	-1,47%	95,1500	95,1500	92,3800	1 786 470	166 236 065	02.12.2025
PKOBP (PKO)	76,9000	-1,46%	78,0000	78,0000	76,4200	4 543 619	349 531 618	02.12.2025
PKPCARGO (PKP)	14,3400	-9,92%	15,9300	16,1900	14,3400	714 142	10 507 994	02.12.2025
PLAYWAY (PLW)	251,0000	-3,09%	258,0000	258,0000	251,0000	3 813	972 117	02.12.2025
PLAZACNTR (PLZ)	2,5800	4,67%	2,3300	2,7200	2,3100	56 037	140 627	02.12.2025
PMPG (PGM)	1,7400	-0,57%	1,7500	1,7500	1,7400	1 093	1 911	02.12.2025
POLENERGIA (PEP)	57,2000	-1,72%	58,4000	58,4000	56,2000	12 404	702 770	02.12.2025
POLICE (PCE)	8,1200	-0,73%	8,1200	8,1800	8,1200	274	2 237	02.12.2025
POLIMEXMS (PXM)	6,1800	0,65%	6,2200	6,2600	6,1000	619 651	3 832 445	02.12.2025
POLTREG (PTG)	28,6000	0,00%	27,7000	28,6000	27,7000	664	18 916	02.12.2025
POLWAX (PWX)	1,3000	0,00%	1,2900	1,3000	1,2850	9 343	12 016	02.12.2025
PRAGMAINK (PRI)	3,1600	0,00%	3,0800	3,1600	3,0800	969	2 985	02.12.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	02.12.2025
PROCHEM (PRM)	22,9000	-0,87%	22,9000	22,9000	22,9000	3	69	02.12.2025
PROJPRZEM (PJP)	14,5000	-1,69%	14,7500	14,7500	14,5000	246	3 574	02.12.2025
PROTEKTOR (PRT)	1,1700	-2,50%	1,2000	1,2000	1,1000	109 261	126 288	02.12.2025
PTWP (PTW)	134,0000	3,08%	129,0000	134,0000	129,0000	302	39 641	02.12.2025
PULAWY (ZAP)	52,0000	5,91%	49,7000	52,0000	48,5000	2 920	148 624	02.12.2025
PURE (PUR)	4,1000	0,74%	4,1260	4,1600	4,0400	11 966	49 211	02.12.2025
PZU	63,1800	-0,19%	63,3200	63,3800	62,4800	1 116 866	70 396 947	02.12.2025
QNATECHNO (QNA)	25,1000	-3,09%	25,1000	25,9000	25,1000	482	12 151	02.12.2025
QUANTUM (QNT)	27,8000	2,96%	27,4000	27,8000	27,4000	193	5 337	02.12.2025
QUERCUS (QRS)	13,1000	-0,76%	13,3000	13,3000	13,1000	11 459	151 443	02.12.2025
RAEN (RAE)	0,5720	2,14%	0,5720	0,5720	0,5200	132 302	72 253	02.12.2025
RAFAMET (RAF)	50,0000	0,00%	49,2000	50,0000	49,0000	613	30 164	02.12.2025
RAINBOW (RBW)	134,8000	0,67%	133,9000	134,8000	132,2000	33 684	4 499 176	02.12.2025
RANKPROGR (RNK)	4,5050	-2,07%	4,5900	4,5900	4,5050	7 513	34 088	02.12.2025
RAWLPLUG (RWL)	13,0000	0,78%	12,9000	13,0000	12,9000	1 418	18 396	02.12.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	02.12.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	02.12.2025
REINHOLD (RHD)	0,0600	-	-	-	-	-	-	02.12.2025
REINO (RNC)	0,8200	0,00%	0,8200	0,8200	0,8200	102	84	02.12.2025
RELPOL (RLP)	5,0600	-0,39%	5,0200	5,0600	5,0200	463	2 327	02.12.2025
REMAK (RMK)	11,5000	0,88%	11,4000	11,5000	11,4000	110	1 264	02.12.2025
RENDER (RND)	73,0000	-0,27%	74,4000	74,4000	73,0000	15	1 097	02.12.2025
ROPCZYCE (RPC)	24,0000	-2,04%	24,2000	24,2000	24,0000	921	22 113	02.12.2025
RYVU (RVU)	28,7000	2,14%	28,3000	28,7000	27,7000	18 552	522 926	02.12.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	02.12.2025
SANOK (SNK)	20,1000	-0,50%	20,2000	20,2000	20,1000	1 141	22 948	02.12.2025
SANPL (SPL)	481,7000	-5,84%	482,6000	487,9000	479,5000	545 310	263 119 648	02.12.2025
SANTANDER (SAN)	40,1500	2,66%	40,0000	40,4050	39,8000	11 540	460 974	02.12.2025
SANWIL (SNW)	1,3400	-0,37%	1,3200	1,3400	1,3200	8 772	11 665	02.12.2025
SCPFL (SCP)	144,8000	-0,96%	144,4000	147,0000	144,4000	2 592	377 606	02.12.2025
SECOGROUP (SWG)	30,0000	3,45%	29,2000	30,0000	29,2000	246	7 277	02.12.2025
SEKO (SEK)	8,5200	0,00%	8,5200	8,5800	8,4200	1 777	15 096	02.12.2025
SELENAFM (SEL)	40,6000	-1,69%	41,4000	41,9000	40,5000	5 685	233 325	02.12.2025
SELVITA (SLV)	47,8000	0,21%	47,2000	48,0000	46,5000	23 922	1 128 996	02.12.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	02.12.2025
SFINKS (SFS)	0,4060	-3,10%	0,4180	0,4180	0,3960	24 582	9 869	02.12.2025
SHOPER (SHO)	49,9000	-0,20%	49,9000	49,9000	49,5000	4 518	225 284	02.12.2025
SILVAIR-REGS (SVRS)	10,1000	0,00%	10,0000	10,1000	10,0000	105	1 056	02.12.2025
SILVANO (SFG)	5,1600	0,00%	5,1600	5,1600	5,1600	50	258	02.12.2025
SIMFABRIC (SIM)	1,8000	-1,53%	1,7740	1,8180	1,7500	5 544	9 881	02.12.2025
SKARBIEC (SKH)	32,0000	-0,62%	32,4000	32,4000	31,4000	22 352	714 421	02.12.2025
SKYLINE (SKL)	1,4100	-	-	-	-	-	-	02.12.2025
SNIEZKA (SKA)	80,0000	-0,74%	80,6000	80,8000	79,4000	54	4 323	02.12.2025
SOHODEV (SHD)	0,4060	0,00%	0,4060	0,4060	0,4060	2 169	881	02.12.2025
SONEL (SON)	15,6000	0,97%	15,5000	15,8500	15,5000	1 042	16 241	02.12.2025
SOPHARMA (SPH)	12,7500	-	-	-	-	-	-	02.12.2025
SPYROSOFT (SPR)	552,0000	0,00%	552,0000	554,0000	548,0000	143	78 872	02.12.2025
STALEXP (STX)	3,0800	-0,16%	3,0950	3,0950	3,0700	50 303	154 897	02.12.2025
STALPROD (STP)	241,0000	-1,23%	243,0000	243,0000	241,0000	91	22 031	02.12.2025
STALPROFI (STF)	8,0200	0,00%	8,0200	8,0200	7,9600	9 724	77 927	02.12.2025
STAPORKOW (ZUK)	4,1400	-0,48%	4,1000	4,1600	4,0000	6 271	25 527	02.12.2025
STARHEDGE (SHG)	0,2880	-	-	-	-	-	-	02.12.2025
SUNEX (SNX)	4,1650	-0,36%	4,1500	4,2500	4,0600	9 576	40 069	02.12.2025
SYGNITY (SGN)	97,2000	2,97%	96,4000	99,0000	95,2000	3 702	362 406	02.12.2025
SYNEKTIK (SNT)	275,8000	-1,43%	281,8000	282,0000	274,2000	10 085	2 785 956	02.12.2025
Reklama
TALEX (TLX)	19,2000	0,00%	19,7000	19,7000	19,2000	210	4 037	02.12.2025	Reklama
TARCZYNSKI (TAR)	118,5000	-0,84%	122,0000	122,0000	118,5000	89	10 768	02.12.2025
TATRY (TMR)	88,0000	-	-	-	-	-	-	02.12.2025
TAURONPE (TPE)	9,0000	-1,25%	9,1220	9,2680	8,6920	2 676 731	23 972 233	02.12.2025
TBULL (TBL)	3,6000	-9,09%	3,6800	3,6800	3,6000	1 550	5 684	02.12.2025
TENDERHUT (THG)	6,1600	-4,35%	6,3600	6,4800	6,1600	1 582	9 787	02.12.2025
TERMOREX (TRR)	0,6800	-0,73%	0,6800	0,6800	0,6800	60	41	02.12.2025
TESGAS (TSG)	2,5700	1,58%	2,5800	2,5800	2,5100	2 356	5 935	02.12.2025
TEXT (TXT)	41,8200	3,77%	40,4000	41,8800	40,1000	91 253	3 733 988	02.12.2025
TORPOL (TOR)	60,0000	0,33%	59,7000	60,0000	58,7000	13 489	801 872	02.12.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	02.12.2025
TOYA (TOA)	9,6700	2,87%	9,3700	9,6700	9,3500	49 613	471 575	02.12.2025
TRAKCJA (TRK)	3,1000	-1,90%	3,1600	3,1650	3,1000	76 599	239 223	02.12.2025
TRANSPOL (TRN)	3,8300	1,59%	3,7700	3,8300	3,7700	341	1 305	02.12.2025
TRITON (TRI)	3,5600	-	-	-	-	-	-	02.12.2025
TSGAMES (TEN)	89,5000	-0,78%	90,3000	90,9000	88,1000	14 737	1 314 522	02.12.2025
ULMA (ULM)	58,5000	0,00%	58,5000	58,5000	58,5000	3	176	02.12.2025
ULTGAMES (ULG)	12,1500	-1,62%	12,4000	12,6500	12,0500	4 341	52 998	02.12.2025
UNFOLD (UNF)	1,5500	0,00%	1,6000	1,6000	1,5500	55	86	02.12.2025
UNIBEP (UNI)	13,9500	1,09%	13,8000	13,9500	13,5000	16 125	222 335	02.12.2025
UNICREDIT (UCG)	279,0000	3,51%	276,0000	279,0000	276,0000	844	233 656	02.12.2025
UNIMA (U2K)	6,7600	3,36%	6,5400	6,7600	6,5400	6 184	41 524	02.12.2025
UNIMOT (UNT)	129,8000	1,41%	128,2000	129,8000	125,0000	1 847	235 452	02.12.2025
URTESTE (URT)	35,2000	-4,61%	37,1000	37,1000	35,2000	1 260	45 153	02.12.2025
VERCOM (VRC)	123,6000	-2,68%	127,0000	127,0000	122,4000	1 384	170 917	02.12.2025
VIGOPHOTN (VGO)	467,0000	1,74%	459,0000	467,0000	458,0000	146	67 444	02.12.2025
VINDEXUS (VIN)	12,2500	2,94%	11,9500	12,3500	11,9000	9 979	120 444	02.12.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	02.12.2025
VIVID (VVD)	0,8580	3,87%	0,8300	0,8700	0,8040	93 142	79 079	02.12.2025
VOTUM (VOT)	47,1000	1,95%	46,1500	47,1000	46,1500	9 938	465 324	02.12.2025
VOXEL (VOX)	132,2000	-4,89%	139,0000	139,6000	132,2000	4 913	658 873	02.12.2025
VRG	5,0800	2,01%	4,9500	5,0800	4,9500	80 525	404 466	02.12.2025
WARIMPEX (WXF)	2,3700	-1,25%	2,4000	2,4000	2,3700	7 197	17 208	02.12.2025
WASKO (WAS)	1,7050	-0,29%	1,7050	1,7050	1,6900	186	315	02.12.2025
WAWEL (WWL)	700,0000	0,57%	700,0000	700,0000	694,0000	95	66 182	02.12.2025
WIELTON (WLT)	6,0000	0,33%	5,9800	6,0000	5,9400	22 391	133 598	02.12.2025
WIKANA (WIK)	7,5000	0,00%	7,3500	7,5000	7,3000	1 265	9 255	02.12.2025
WIRTUALNA (WPL)	59,3000	-0,34%	59,5000	59,9000	58,4000	11 095	655 630	02.12.2025
WITTCHEN (WTN)	16,1200	-0,49%	16,0000	16,3200	15,9000	23 747	382 472	02.12.2025
XPLUS (XPL)	2,2300	-5,11%	2,3500	2,3500	2,2300	10 805	24 107	02.12.2025
XTPL (XTP)	79,9000	1,78%	78,8000	82,0000	78,5000	4 980	398 350	02.12.2025
XTRADEBDM (XTB)	70,0000	0,00%	70,3600	70,3600	69,2600	181 841	12 672 678	02.12.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	02.12.2025
ZABKA (ZAB)	23,0500	-0,30%	23,1100	23,1200	22,8400	1 288 216	29 619 051	02.12.2025
ZAMET (ZMT)	0,7440	-0,80%	0,7500	0,7500	0,7440	11 398	8 547	02.12.2025
ZEPAK (ZEP)	19,8000	-1,00%	20,0000	20,3500	19,7600	14 135	281 136	02.12.2025
ZREMB (ZRE)	8,7900	-1,12%	8,7900	8,8000	8,4500	18 951	163 259	02.12.2025
ZUE	10,7000	-0,47%	10,8000	10,8000	10,4500	2 266	23 921	02.12.2025

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.