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	112 668,07	1,52%	112 353,50	112 975,99	112 073,64	110 985,15	1 436 117 294	10.11.2025
WIG20	3 019,29	1,64%	3 009,83	3 029,68	3 000,01	2 970,61	1 241 889 833	10.11.2025
WIG30	3 894,51	1,58%	3 886,86	3 908,18	3 873,91	3 833,96	1 336 487 312	10.11.2025
mWIG40	8 127,52	1,40%	8 063,35	8 144,43	8 063,35	8 014,93	150 878 854	10.11.2025
sWIG80	29 912,18	0,65%	29 824,34	29 933,61	29 784,54	29 719,68	32 740 478	10.11.2025
WIG-BANKI	17 860,28	1,11%	17 961,42	18 038,56	17 815,83	17 663,50	390 963 288	10.11.2025
WIG-BUDOW	8 791,82	2,81%	8 580,80	8 832,90	8 579,57	8 551,58	30 486 386	10.11.2025
WIG-CHEMIA	7 863,15	0,92%	7 838,43	7 879,31	7 807,38	7 791,36	1 547 973	10.11.2025
WIG-ENERG	4 844,18	3,04%	4 760,23	4 854,40	4 755,89	4 701,23	48 707 230	10.11.2025
WIG-INFO	9 377,19	0,63%	9 396,18	9 504,67	9 356,54	9 318,39	32 010 273	10.11.2025
WIG-MEDIA	6 006,36	0,30%	6 038,96	6 056,96	5 989,63	5 988,16	2 565 482	10.11.2025
WIG-NRCHOM	5 692,42	1,52%	5 620,12	5 692,42	5 598,65	5 607,39	3 912 648	10.11.2025
WIG-PALIWA	11 924,70	2,88%	11 701,08	11 943,05	11 701,08	11 590,94	181 290 333	10.11.2025
WIG-Poland	117 534,26	1,52%	117 579,98	117 671,08	117 534,26	115 778,69	1 395 274 269	10.11.2025
WIG-SPOZYW	2 930,02	-0,93%	2 956,11	2 960,14	2 929,05	2 957,43	752 727	10.11.2025
WIG20lev	614,97	3,24%	611,18	619,14	607,24	595,67	1 241 889 833	10.11.2025
WIG20short	2 848,49	-1,56%	2 857,70	2 867,27	2 838,37	2 893,74	1 241 889 833	10.11.2025
GPWB-B1Y3Y	1 289,52	-0,01%	1 289,26	1 289,52	1 289,26	1 289,67	-	10.11.2025
GPWB-B1Y4Y	1 294,03	-0,01%	1 293,76	1 294,03	1 293,76	1 294,11	-	10.11.2025
GPWB-B1Y5Y	1 299,37	0,00%	1 299,05	1 299,37	1 299,05	1 299,43	-	10.11.2025
GPWB-B3Y5Y	1 311,59	0,00%	1 311,24	1 311,59	1 311,24	1 311,59	-	10.11.2025
GPWB-B5Y	1 311,53	-0,02%	1 311,18	1 311,53	1 311,18	1 311,83	-	10.11.2025
GPWB-BWZ	1 297,80	0,01%	1 297,81	1 297,81	1 297,80	1 297,71	-	10.11.2025
INNOVATOR	1 703,52	1,14%	1 697,19	1 703,52	1 697,19	1 684,37	279 982 447	10.11.2025
mWIG40TR	12 637,42	1,40%	12 537,64	12 663,70	12 537,64	12 462,35	150 878 854	10.11.2025
mWIG40TRlv	19 866,44	2,77%	19 556,90	19 947,96	19 556,90	19 330,31	150 878 854	10.11.2025
mWIG40TRsh	2 333,03	-1,33%	2 351,96	2 351,96	2 328,04	2 364,54	150 878 854	10.11.2025
sWIG80dvp	902,14	0,00%	902,14	902,14	902,14	902,14	32 740 478	10.11.2025
sWIG80TR	46 656,63	0,65%	46 519,61	46 690,05	46 457,53	46 356,36	32 740 478	10.11.2025
WIG140	2 187,01	1,53%	2 180,90	2 193,23	2 175,34	2 154,02	1 425 509 165	10.11.2025
WIG20dvp	138,49	0,00%	138,49	138,49	138,49	138,49	1 241 889 833	10.11.2025
WIG20TR	6 674,47	1,64%	6 653,55	6 697,44	6 631,84	6 566,84	1 241 889 833	10.11.2025
WIG20TRlev	5 991,70	3,24%	5 954,72	6 032,30	5 916,35	5 803,56	1 241 889 833	10.11.2025
WIG20TRsht	2 584,86	-1,57%	2 593,22	2 601,90	2 575,67	2 626,00	1 241 889 833	10.11.2025
WIG30TR	8 413,23	1,58%	8 396,70	8 442,75	8 368,72	8 282,42	1 336 487 312	10.11.2025
WIG-CEE	2 501,39	0,61%	2 484,42	2 501,39	2 484,42	2 486,30	768 159	10.11.2025
WIGdiv	2 495,57	1,55%	2 475,43	2 498,54	2 475,43	2 457,40	263 970 153	10.11.2025
WIGdivplus	2 300,65	1,10%	2 301,97	2 312,18	2 294,51	2 275,69	540 537 848	10.11.2025
WIG.GAMES	18 214,23	0,95%	18 050,88	18 251,98	18 043,40	18 042,08	39 322 591	10.11.2025
WIG-GORNIC	6 313,36	3,03%	6 253,12	6 317,59	6 244,77	6 127,84	141 529 261	10.11.2025
WIG-GRY	21 175,09	1,04%	21 150,28	21 286,86	21 051,32	20 957,55	41 010 544	10.11.2025
WIGind	18 539,93	1,47%	18 532,20	18 548,99	18 413,37	18 271,57	16 559 937	10.11.2025
WIG-LEKI	3 095,72	0,26%	3 094,52	3 096,51	3 057,34	3 087,57	552 465	10.11.2025
WIGmed	19 302,95	0,42%	19 340,22	19 395,02	19 241,17	19 222,70	19 194 637	10.11.2025
WIG-MOTO	7 904,91	-0,78%	7 942,12	7 991,52	7 870,76	7 966,99	1 745 450	10.11.2025
WIG.MS-BAS	21 836,85	3,12%	21 496,83	21 853,46	21 482,06	21 175,28	187 672 378	10.11.2025
WIG.MS-ECM	8 408,83	1,99%	8 289,85	8 414,45	8 252,26	8 244,72	297 841 333	10.11.2025
WIG.MS-FIN	20 256,83	1,29%	20 374,24	20 391,72	20 173,30	19 998,92	400 581 187	10.11.2025
WIG-ODZIEZ	11 505,22	-0,08%	11 696,14	11 722,83	11 496,33	11 514,60	88 815 915	10.11.2025
WIGtechTR	17 905,60	0,72%	17 937,90	17 987,81	17 890,06	17 777,61	94 023 938	10.11.2025
WIG-Ukrain	516,89	-0,28%	515,14	517,50	515,14	518,34	250 674	10.11.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,1900	-2,74%	3,2800	3,2800	3,1000	58 754	186 088	10.11.2025	Reklama
08OCTAVA (08N)	0,7150	2,14%	0,7000	0,7150	0,7000	5	4	10.11.2025
11BIT (11B)	168,9000	-0,41%	171,3000	173,1000	168,9000	6 026	1 028 773	10.11.2025
3RGAMES (3RG)	0,8440	0,48%	0,8400	0,8440	0,8040	36 459	30 233	10.11.2025
4MASS (4MS)	4,1050	0,12%	4,0700	4,2300	4,0400	33 773	138 801	10.11.2025
ABPL (ABE)	96,6000	0,10%	96,8000	97,4000	95,4000	3 891	376 245	10.11.2025
ACAUTOGAZ (ACG)	25,5000	0,39%	25,4000	25,5000	25,4000	460	11 707	10.11.2025
ACTION (ACT)	30,7000	0,99%	30,4000	30,8500	30,0000	2 686	81 677	10.11.2025
ADIUVO (ADV)	0,7100	-6,33%	0,7580	0,7580	0,6840	90 917	64 114	10.11.2025
AGORA (AGO)	9,2600	0,43%	9,4000	9,4000	9,2000	764	7 096	10.11.2025
AGROTON (AGT)	5,4000	0,00%	5,4000	5,4000	5,2000	3 545	18 696	10.11.2025
AIGAMES (ALG)	0,9460	0,00%	0,9300	0,9460	0,9220	37 704	35 092	10.11.2025
AILLERON (ALL)	15,0200	-1,05%	15,1200	15,1200	15,0000	7 047	105 985	10.11.2025
AIRWAY (AWM)	0,3680	0,00%	0,3690	0,3770	0,3525	219 669	79 761	10.11.2025
ALIOR (ALR)	103,5000	-0,48%	104,8000	105,1500	103,5000	119 711	12 481 022	10.11.2025
ALLEGRO (ALE)	34,9400	0,76%	34,9000	35,0050	34,4850	2 567 271	89 608 198	10.11.2025
ALTA (AAT)	1,6200	2,21%	1,5900	1,6200	1,5800	9 429	15 019	10.11.2025
ALTUSTFI (ALI)	2,7000	-4,26%	2,8200	2,8200	2,7000	79 631	215 170	10.11.2025
AMBRA (AMB)	17,9000	0,34%	17,8400	18,0600	17,7000	11 956	214 134	10.11.2025
AMICA (AMC)	56,0000	-0,18%	55,5000	56,1000	55,3000	3 124	174 283	10.11.2025
AMPLI (APL)	0,9700	0,00%	0,9700	0,9700	0,9700	1 452	1 408	10.11.2025
AMREST (EAT)	14,3000	-0,69%	14,3600	14,5000	14,3000	41 240	593 338	10.11.2025
ANSWEAR (ANR)	28,6000	0,35%	28,3500	28,8000	28,3500	3 364	96 313	10.11.2025
APATOR (APT)	23,1500	0,22%	23,1000	23,3500	22,8500	4 288	99 023	10.11.2025
APLISENS (APN)	18,4500	1,10%	18,4500	18,4500	18,4500	7	129	10.11.2025
APSENERGY (APE)	2,9400	-0,68%	2,9800	2,9800	2,8500	9 027	26 246	10.11.2025
ARCHICOM (ARH)	48,0000	0,00%	48,0000	48,0000	47,7000	580	27 839	10.11.2025
ARCTIC (ATC)	8,1000	-0,61%	8,1200	8,1600	8,0900	29 884	242 843	10.11.2025
ARLEN (ARL)	40,9000	0,86%	40,5000	40,9200	40,3900	3 131	127 139	10.11.2025
ARTIFEX (ART)	13,6600	2,86%	13,8600	14,1800	13,4600	6 607	91 695	10.11.2025
ASBIS (ASB)	28,8800	0,00%	29,0000	29,3400	28,7600	80 219	2 317 583	10.11.2025
ASMGROUP (ASM)	0,5650	-8,13%	0,6200	0,6550	0,5650	1 681 840	1 011 488	10.11.2025
ASSECOBS (ABS)	88,8000	1,83%	88,4000	88,8000	87,2000	899	79 527	10.11.2025
ASSECOPOL (ACP)	195,6000	1,03%	195,4000	200,2000	194,1000	115 320	22 642 900	10.11.2025
ASSECOSEE (ASE)	66,0000	-1,35%	68,0000	68,5000	65,2000	6 876	459 066	10.11.2025
ASTARTA (AST)	44,6500	-0,78%	45,7000	45,9500	44,6500	2 703	121 808	10.11.2025
ATAL (1AT)	58,2000	-1,02%	58,8000	59,0000	57,3000	2 876	166 431	10.11.2025
ATENDE (ATD)	3,1600	3,27%	3,0800	3,1800	3,0600	16 979	52 919	10.11.2025
ATLANTAPL (ATP)	16,6000	0,61%	16,5500	16,6000	16,5500	125	2 074	10.11.2025
ATLANTIS (ATS)	2,1200	0,95%	2,0600	2,1200	2,0600	3 114	6 558	10.11.2025
ATMGRUPA (ATG)	3,9500	1,28%	3,9000	3,9900	3,9000	3 569	14 120	10.11.2025
ATREM (ATR)	50,0000	2,04%	49,0000	50,0000	48,7000	2 788	138 011	10.11.2025
AUTOPARTN (APR)	17,6600	-0,34%	17,8000	17,9800	17,6600	65 490	1 167 975	10.11.2025
BBIDEV (BBD)	5,7500	2,68%	5,7000	5,8000	5,4000	11 077	63 231	10.11.2025
BENEFIT (BFT)	3 110,0000	1,63%	3 100,0000	3 130,0000	3 085,0000	3 176	9 887 690	10.11.2025
BEST (BST)	28,8000	3,60%	27,2000	28,8000	27,2000	738	20 770	10.11.2025
BETACOM (BCM)	4,8800	0,00%	4,8400	4,8800	4,8400	211	1 026	10.11.2025
BIGCHEESE (BCS)	12,5800	1,29%	12,6000	12,6000	12,1000	3 730	45 829	10.11.2025
BIOCELTIX (BCX)	96,4000	-0,52%	96,0000	99,5000	96,0000	3 091	301 424	10.11.2025
BIOMAXIMA (BMX)	13,0000	0,00%	13,0000	13,1000	12,7500	4 899	63 119	10.11.2025
BIOMEDLUB (BML)	4,1400	1,72%	4,1400	4,1400	4,0700	32 783	134 993	10.11.2025
BIOPLANET (BIP)	21,8000	-0,91%	22,0000	22,0000	21,8000	48	1 055	10.11.2025
BIOTON (BIO)	4,2100	0,96%	4,1500	4,2200	4,1500	8 919	37 263	10.11.2025
BLOOBER (BLO)	25,5000	-0,39%	25,6000	25,8000	25,3500	5 082	129 960	10.11.2025
BNPPPL (BNP)	114,5000	-0,43%	114,5000	116,0000	113,5000	6 116	706 292	10.11.2025
BOGDANKA (LWB)	21,4000	0,94%	21,1000	21,4500	21,1000	16 903	360 872	10.11.2025
BOOMBIT (BBT)	6,6800	0,30%	6,6800	6,6800	6,6600	1 064	7 088	10.11.2025
BORYSZEW (BRS)	5,9800	0,00%	5,9200	5,9800	5,8800	70 932	422 581	10.11.2025
BOS	12,0000	0,17%	11,9800	12,1000	11,8000	51 742	619 357	10.11.2025
BOWIM (BOW)	4,9600	0,00%	4,9000	4,9600	4,8900	2 715	13 331	10.11.2025
BRAND24 (B24)	54,2000	-2,52%	55,6000	56,0000	54,0000	648	35 438	10.11.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	10.11.2025
BUDIMEX (BDX)	593,0000	4,04%	577,8000	600,0000	570,0000	39 365	23 272 578	10.11.2025
BUMECH (BMC)	28,5500	0,53%	28,4500	29,2000	28,3000	20 332	581 448	10.11.2025
CAPITAL (CPA)	0,6600	0,00%	0,6600	0,6600	0,6600	5 719	3 775	10.11.2025
CAPITEA (CAP)	0,4195	-0,12%	0,4200	0,4250	0,4100	67 616	28 180	10.11.2025
CAPTORTX (CTX)	44,1000	-2,00%	44,1000	45,2000	44,1000	5 681	254 427	10.11.2025
CASPAR (CSR)	3,9600	0,00%	3,9400	3,9600	3,9400	7	28	10.11.2025
CAVATINA (CAV)	14,6500	1,74%	14,5500	14,6500	14,1500	1 012	14 489	10.11.2025
CCC	141,8500	-0,11%	142,0000	144,1000	141,6000	197 968	28 228 672	10.11.2025
Reklama
CCENERGY (CCE)	0,2600	-3,70%	0,2600	0,2600	0,2600	988	257	10.11.2025	Reklama
CDPROJEKT (CDR)	245,6000	1,11%	243,2000	247,2000	243,2000	150 326	36 897 304	10.11.2025
CDRL (CDL)	9,3000	-2,11%	9,8000	9,8000	9,3000	206	1 954	10.11.2025
CELTIC (CPD)	3,0900	-5,21%	3,2600	3,2600	3,0100	14 137	43 763	10.11.2025
CEZ	227,2000	0,35%	226,4000	227,2000	226,4000	40	9 059	10.11.2025
CFI	0,1670	-0,60%	0,1670	0,1670	0,1670	1 076	180	10.11.2025
CIGAMES (CIG)	2,8350	1,25%	2,8000	2,8500	2,7800	143 538	404 053	10.11.2025
CITYSERV (CTS)	5,9500	-	-	-	-	-	-	10.11.2025
CLNPHARMA (CLN)	21,5000	-0,92%	21,7500	21,7500	21,2000	5 665	121 165	10.11.2025
CLOUD (CLD)	56,4000	-3,42%	58,6000	58,6000	56,4000	248	14 259	10.11.2025
COALENERG (CLE)	2,6700	0,38%	2,6600	2,6800	2,6100	12 081	32 154	10.11.2025
COGNOR (COG)	6,5000	0,15%	6,6400	6,6400	6,4950	58 789	383 356	10.11.2025
COLUMBUS (CLC)	6,5000	-0,15%	6,7000	6,7600	6,3800	44 182	288 063	10.11.2025
COMP (CMP)	57,8000	-1,37%	58,4000	58,6000	57,4000	3 168	183 216	10.11.2025
COMPERIA (CPL)	8,4000	5,00%	8,1000	8,4000	7,9000	1 022	8 274	10.11.2025
COMPREMUM (CPR)	0,8800	2,33%	0,8780	0,9000	0,8780	26 265	23 477	10.11.2025
CORMAY (CRM)	0,4100	0,49%	0,4080	0,4130	0,4000	42 777	17 466	10.11.2025
CPIEUROPE (CPI)	69,0000	-	-	-	-	-	-	10.11.2025
CREEPYJAR (CRJ)	434,0000	0,23%	434,0000	438,0000	426,0000	437	188 930	10.11.2025
CREOTECH (CRI)	395,0000	3,81%	387,0000	395,5000	384,0000	7 682	2 999 106	10.11.2025
CYBERFLKS (CBF)	180,6000	-0,33%	182,0000	184,6000	179,6000	8 690	1 578 269	10.11.2025
CYFRPLSAT (CPS)	12,8600	0,86%	12,9000	12,9800	12,8000	467 336	6 019 806	10.11.2025
CZTOREBKA (CZT)	0,4680	-	-	-	-	-	-	10.11.2025
DADELO (DAD)	60,4000	5,96%	56,6000	60,6000	56,6000	12 313	728 554	10.11.2025
DATAWALK (DAT)	96,2500	3,61%	93,5000	96,7000	92,0400	11 626	1 102 048	10.11.2025
DBENERGY (DBE)	11,3000	0,00%	11,3000	11,3500	11,3000	393	4 446	10.11.2025
DEBICA (DBC)	81,7000	-0,24%	81,8000	81,8000	81,0000	1 096	89 263	10.11.2025
DECORA (DCR)	71,0000	2,90%	69,0000	71,0000	68,4000	3 855	269 117	10.11.2025
DEKPOL (DEK)	95,0000	3,94%	91,4000	95,0000	91,4000	2 577	241 111	10.11.2025
DELKO (DEL)	6,9600	0,29%	7,0400	7,0400	6,8800	6 956	48 404	10.11.2025
DEVELIA (DVL)	8,6100	2,62%	8,3900	8,6100	8,3100	120 315	1 013 569	10.11.2025
DGA	25,8000	1,18%	25,5000	26,0000	25,5000	249	6 390	10.11.2025
DIAG (DIA)	186,3000	1,53%	184,4000	186,4500	182,9500	60 633	11 254 748	10.11.2025
DIGITANET (DIG)	105,6000	1,73%	106,2000	107,4000	104,0000	15 831	1 671 167	10.11.2025
DIGITREE (DTR)	12,0000	-0,83%	12,0000	12,0000	12,0000	129	1 548	10.11.2025
DINOPL (DNP)	42,9800	3,57%	41,7000	43,0000	41,5700	2 358 648	99 776 936	10.11.2025
DMGROUP (DMG)	3,1800	0,63%	3,1400	3,1800	3,1400	702	2 204	10.11.2025
DOMDEV (DOM)	265,0000	2,71%	258,0000	265,0000	258,0000	3 099	811 513	10.11.2025
DRAGOENT (DGE)	27,7000	1,84%	27,3000	27,7000	26,0000	5 220	141 787	10.11.2025
ECBSA (ECB)	26,9000	-0,19%	26,9500	26,9500	26,5500	440	11 700	10.11.2025
ECHO (ECH)	5,9200	0,34%	5,9000	5,9800	5,8800	155 648	918 449	10.11.2025
EDINVEST (EDI)	6,8800	-0,29%	6,6200	6,8800	6,6000	1 355	9 146	10.11.2025
EFEKT (EFK)	5,4000	0,00%	5,4000	5,4000	5,4000	380	2 052	10.11.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	10.11.2025
ELEKTROTI (ELT)	47,6500	1,17%	47,1000	47,8500	47,0000	11 168	529 701	10.11.2025
ELKOP (EKP)	2,3000	-2,95%	2,3000	2,3600	2,2400	13 259	30 111	10.11.2025
ENAP (ENP)	2,9800	0,00%	2,9800	2,9800	2,9800	890	2 652	10.11.2025
ENEA (ENA)	22,7600	3,45%	22,2000	22,8600	22,2000	171 253	3 876 002	10.11.2025
ENELMED (ENE)	18,3000	0,00%	18,0000	18,3000	18,0000	166	3 029	10.11.2025
ENERGA (ENG)	17,8600	15,37%	15,6600	18,8000	15,5000	288 469	5 130 839	10.11.2025
ENERGOINS (ENI)	3,0000	-1,32%	3,0500	3,0500	2,9700	10 877	32 655	10.11.2025
ENTER (ENT)	52,8000	0,00%	52,8000	53,0000	52,5000	29 677	1 572 300	10.11.2025
EQUNICO (EQU)	0,9200	2,91%	0,8940	0,9300	0,8940	1 056	976	10.11.2025
ERBUD (ERB)	28,6000	0,88%	28,3000	30,0000	27,0000	9 162	262 731	10.11.2025
ERG	43,0000	-	-	-	-	-	-	10.11.2025
ESOTIQ (EAH)	37,0000	-0,54%	37,0000	37,1000	36,7000	320	11 851	10.11.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	10.11.2025
EUCO (EUC)	1,6600	-0,90%	1,6700	1,6750	1,6350	23 810	39 353	10.11.2025
EUROCASH (EUR)	7,9200	1,93%	7,7800	7,9800	7,7800	202 812	1 607 737	10.11.2025
EUROHOLD (EHG)	2,7800	-1,42%	2,8200	2,8200	2,7800	560	1 576	10.11.2025
EUROTEL (ETL)	27,8000	-1,42%	28,1000	28,1000	27,6000	4 420	122 928	10.11.2025
FABRITY (FAB)	27,4000	-0,72%	28,1000	28,1000	27,4000	182	5 039	10.11.2025
FASING (FSG)	12,7000	0,79%	12,5000	12,7000	12,5000	26	325	10.11.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	10.11.2025
FEERUM (FEE)	12,0500	0,42%	12,1500	12,1500	12,0000	744	8 970	10.11.2025
FERRO (FRO)	31,2000	0,97%	30,9000	31,2000	30,6000	10 249	317 236	10.11.2025
FMG	87,0000	4,57%	84,2000	87,6000	84,2000	116	9 881	10.11.2025
FON	0,2850	1,79%	0,2800	0,2860	0,2690	76 819	21 364	10.11.2025
FOODHUB (FHB)	2,8000	1,08%	2,7700	2,8900	2,7000	6 883	19 347	10.11.2025
FORTE SA (FTE)	25,0000	-1,96%	25,6000	25,6000	25,0000	8 501	213 940	10.11.2025
Reklama
GAMEOPS (GOP)	13,7800	0,73%	13,5000	13,8000	13,4000	3 766	50 912	10.11.2025	Reklama
GAMFACTOR (GIF)	8,1000	2,27%	7,8000	8,2000	7,7000	6 488	51 412	10.11.2025
GENOMTEC (GMT)	4,6500	-5,01%	4,8950	4,9250	4,5000	47 852	223 192	10.11.2025
GETIN (GTN)	0,5800	0,00%	0,5890	0,5890	0,5700	173 634	100 806	10.11.2025
GIGROUP (GIG)	2,0500	-	-	-	-	-	-	10.11.2025
GOBARTO (GOB)	21,2000	-7,83%	22,0000	22,0000	21,2000	700	14 848	10.11.2025
GPW	61,8500	0,81%	61,1000	62,4000	61,0500	59 658	3 688 451	10.11.2025
GREENX (GRX)	2,0160	3,92%	1,9480	2,0400	1,9200	560 585	1 108 191	10.11.2025
GRENEVIA (GEA)	3,3400	5,70%	3,2400	3,3500	3,2050	147 405	483 889	10.11.2025
GRODNO (GRN)	10,3000	0,49%	10,3500	10,4000	10,3000	1 675	17 329	10.11.2025
GRUPAAZOTY (ATT)	18,6000	1,09%	18,4100	18,6600	18,4100	73 325	1 361 743	10.11.2025
GRUPRACUJ (GPP)	56,0000	-1,75%	57,0000	57,0000	55,9000	27 256	1 532 797	10.11.2025
GTC	3,5900	-0,28%	3,5800	3,6000	3,5600	5 851	20 945	10.11.2025
HANDLOWY (BHW)	104,4000	-0,19%	104,8000	105,4000	104,2000	9 190	963 208	10.11.2025
HARPER (HRP)	5,4000	-2,88%	5,5600	5,5600	5,3800	13 695	74 014	10.11.2025
HELIO (HEL)	27,2000	-2,86%	28,0000	28,0000	27,2000	645	17 959	10.11.2025
HERKULES (HRS)	1,3800	1,10%	1,3650	1,3900	1,3250	12 804	17 300	10.11.2025
HUUUGE-S144 (HUGE)	23,8500	1,92%	23,1000	23,9000	23,0500	15 493	363 444	10.11.2025
HYDROTOR (HDR)	16,0000	0,00%	16,0000	16,2500	16,0000	309	4 961	10.11.2025
IALBGR (IAG)	0,3260	-	-	-	-	-	-	10.11.2025
IBSM (IBS)	59,6000	0,00%	59,6000	59,6000	59,6000	1	60	10.11.2025
IDMPL (IDM)	0,5450	-0,91%	0,5450	0,5500	0,5450	2 253	1 234	10.11.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	10.11.2025
IFIRMA (IFI)	28,0000	-2,10%	28,1000	28,9500	27,8000	7 876	223 487	10.11.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	10.11.2025
IMCOMPANY (IMC)	25,9000	0,00%	26,2000	26,8000	25,0000	2 480	63 645	10.11.2025
IMMOBILE (GKI)	3,0800	1,32%	3,0400	3,1400	3,0400	2 030	6 330	10.11.2025
IMPERIO (IMP)	1,4000	0,72%	1,3600	1,4000	1,3600	1 078	1 509	10.11.2025
IMS	3,0000	1,35%	2,9800	3,0000	2,9100	18 830	56 095	10.11.2025
INC	1,6300	-1,81%	1,6600	1,6600	1,5500	20 149	32 275	10.11.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	10.11.2025
INGBSK (ING)	329,5000	1,85%	322,0000	332,0000	322,0000	4 288	1 407 997	10.11.2025
INPRO (INP)	8,1500	0,00%	8,1500	8,1500	8,0000	28	224	10.11.2025
INSTALKRK (INK)	38,5000	0,52%	37,9000	38,5000	37,9000	434	16 532	10.11.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	10.11.2025
INTERBUD (ITB)	2,1300	-3,18%	2,2000	2,2000	2,1300	975	2 080	10.11.2025
INTERCARS (CAR)	538,0000	-0,92%	540,0000	543,0000	535,0000	811	438 166	10.11.2025
INTERSPPL (IPO)	0,5120	-0,78%	0,5200	0,5200	0,4960	24 375	12 516	10.11.2025
INTROL (INL)	6,8600	-0,58%	6,9600	6,9600	6,7000	11 099	75 017	10.11.2025
IPOPEMA (IPE)	3,2000	1,59%	3,2000	3,2000	3,1500	39 861	127 471	10.11.2025
IZOBLOK (IZB)	25,0000	-2,34%	25,0000	25,0000	25,0000	14	350	10.11.2025
IZOLACJA (IZO)	3,8200	1,87%	3,7800	3,8200	3,6800	3 182	12 008	10.11.2025
IZOSTAL (IZS)	3,4600	1,47%	3,4100	3,4700	3,4100	8 232	28 244	10.11.2025
JRH	6,1000	-1,61%	6,0600	6,3800	5,9200	44 694	272 590	10.11.2025
JSW	25,0000	0,60%	25,0000	25,5000	24,9400	117 943	2 969 205	10.11.2025
JWWINVEST (JWW)	3,1700	0,00%	3,1700	3,1700	3,1700	15	48	10.11.2025
KCI	0,9660	0,21%	0,9600	0,9700	0,9540	80 916	78 093	10.11.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	10.11.2025
KERNEL (KER)	18,9600	-0,63%	19,1200	19,1200	18,9200	13 403	254 847	10.11.2025
KETY (KTY)	933,0000	0,86%	930,0000	933,5000	926,0000	4 902	4 563 161	10.11.2025
KGHM (KGH)	195,6500	3,16%	193,0000	195,8500	192,9000	702 388	137 058 839	10.11.2025
KGL	10,8000	0,00%	10,8000	10,8000	10,8000	11	119	10.11.2025
KINOPOL (KPL)	17,5000	-0,57%	17,7000	17,7000	17,3500	726	12 649	10.11.2025
KOGENERA (KGN)	63,0000	0,16%	63,6000	63,7000	62,9000	3 947	249 481	10.11.2025
KOMPAP (KMP)	22,0000	-2,65%	22,6000	22,6000	22,0000	1 230	27 295	10.11.2025
KOMPUTRON (KOM)	5,9400	-0,34%	5,8200	6,0800	5,8200	8 218	48 846	10.11.2025
KPPD (KPD)	25,0000	0,00%	25,0000	25,0000	25,0000	19	475	10.11.2025
KRAKCHEM (KCH)	0,7700	-	-	-	-	-	-	10.11.2025
KRKA (KRK)	890,0000	0,00%	908,0000	908,0000	856,0000	168	147 218	10.11.2025
KRUK (KRU)	468,3000	1,36%	468,0000	468,8000	461,0000	15 924	7 414 735	10.11.2025
KRVITAMIN (KVT)	10,3500	-0,96%	10,5000	10,5000	10,3500	1 159	12 023	10.11.2025
KSGAGRO (KSG)	3,5000	1,45%	3,5000	3,5000	3,4600	1 258	4 385	10.11.2025
LARQ (LRQ)	2,0400	2,51%	2,0800	2,0800	2,0400	5 503	11 236	10.11.2025
LENA (LEN)	2,7300	-2,50%	2,8100	2,8100	2,6200	25 640	70 209	10.11.2025
LENTEX (LTX)	7,2400	-0,82%	7,2000	7,2400	7,1600	3 557	25 533	10.11.2025
LESS (LES)	0,2450	-1,61%	0,2490	0,2490	0,2400	20 483	4 933	10.11.2025
LIBET (LBT)	1,5300	2,68%	1,5300	1,5300	1,5300	10	15	10.11.2025
LOKUM (LKD)	22,8000	-2,98%	23,5000	23,5000	22,8000	172	3 956	10.11.2025
LPP	17 215,0000	-0,17%	17 440,0000	17 670,0000	17 180,0000	3 294	57 364 760	10.11.2025
LSISOFT (LSI)	28,0000	0,00%	28,4000	28,4000	28,0000	249	6 981	10.11.2025
Reklama
LUBAWA (LBW)	10,0300	1,26%	9,8000	10,1000	9,7600	201 295	2 001 929	10.11.2025	Reklama
MABION (MAB)	8,1500	1,62%	7,9600	8,1700	7,9600	10 308	83 176	10.11.2025
MAKARONPL (MAK)	22,7500	0,66%	22,6000	22,8000	22,3500	2 594	58 558	10.11.2025
MANGATA (MGT)	60,8000	3,05%	58,6000	61,0000	58,6000	1 430	86 070	10.11.2025
MANYDEV (MAN)	0,6160	-	-	-	-	-	-	10.11.2025
MARVIPOL (MVP)	7,8800	1,29%	7,8400	7,9000	7,7600	4 454	34 957	10.11.2025
MAXCOM (MXC)	5,2200	-1,51%	5,2800	5,3000	5,1400	270	1 404	10.11.2025
MBANK (MBK)	1 050,0000	2,49%	1 031,5000	1 054,5000	1 031,5000	13 018	13 644 966	10.11.2025
MBWS (MBW)	12,0000	-	-	-	-	-	-	10.11.2025
MCI	29,8000	1,02%	29,9000	30,0000	29,5000	1 346	40 008	10.11.2025
MDIENERGIA (MDI)	0,9620	-1,03%	0,9800	0,9800	0,9620	88	85	10.11.2025
MEDICALG (MDG)	32,3000	2,87%	31,8000	32,5000	31,4000	48 993	1 570 297	10.11.2025
MEDINICE (ICE)	11,6000	0,87%	11,5000	12,1000	11,3800	26 132	303 280	10.11.2025
MEGARON (MEG)	5,0000	-	-	-	-	-	-	10.11.2025
MENNICA (MNC)	35,0000	0,00%	35,0000	35,6000	34,2000	1 676	58 260	10.11.2025
MERCATOR (MRC)	39,8000	-0,13%	40,0000	40,0000	39,7000	2 528	100 889	10.11.2025
MERCOR (MCR)	22,9000	0,88%	22,8000	23,1000	22,7000	1 559	35 766	10.11.2025
MEXPOLSKA (MEX)	3,5300	-1,12%	3,5700	3,5700	3,4200	139	476	10.11.2025
MFO	36,9000	-0,27%	36,2000	38,0000	36,1000	1 994	73 111	10.11.2025
MILKILAND (MLK)	1,7800	-2,20%	1,7950	1,8150	1,7500	23 769	42 139	10.11.2025
MILLENNIUM (MIL)	16,1600	2,41%	15,8500	16,2500	15,8500	1 677 739	26 985 535	10.11.2025
MIRACULUM (MIR)	0,7680	-0,26%	0,7680	0,7680	0,7500	1 170	888	10.11.2025
MIRBUD (MRB)	14,1300	2,54%	13,8900	14,1600	13,8400	140 522	1 972 866	10.11.2025
MLPGROUP (MLG)	81,4000	1,75%	80,8000	81,6000	80,8000	380	30 808	10.11.2025
MLSYSTEM (MLS)	16,5000	1,23%	16,5000	16,5000	16,2400	883	14 423	10.11.2025
MOBRUK (MBR)	297,0000	1,02%	295,0000	297,0000	293,5000	2 299	680 528	10.11.2025
MOJ	1,4400	-	-	-	-	-	-	10.11.2025
MOL	32,9000	1,23%	32,5000	33,4400	32,4400	9 257	305 470	10.11.2025
MOLECURE (MOC)	6,0200	-1,63%	6,1400	6,2000	5,9700	70 058	424 899	10.11.2025
MONNARI (MON)	5,1200	1,19%	5,1200	5,1400	5,0200	5 037	25 515	10.11.2025
MOSTALPLC (MSP)	15,3000	0,00%	15,5500	15,5500	15,3000	387	5 922	10.11.2025
MOSTALWAR (MSW)	7,0600	-1,12%	7,0800	7,1400	7,0200	7 557	53 313	10.11.2025
MOSTALZAB (MSZ)	6,6800	0,60%	6,6400	6,7000	6,5300	39 295	259 157	10.11.2025
MOVIEGAME (MOV)	11,1200	-0,89%	11,1800	11,1800	10,9800	4 784	52 973	10.11.2025
MURAPOL (MUR)	38,6500	-1,15%	39,1500	39,4000	38,6500	11 291	442 581	10.11.2025
MUZA (MZA)	10,2500	0,00%	10,1500	10,2500	10,1500	219	2 242	10.11.2025
MWTRADE (MWT)	3,4200	0,00%	3,4200	3,4200	3,4200	10	34	10.11.2025
NANOGROUP (NNG)	2,5400	2,63%	2,4350	2,5700	2,4350	34 855	88 764	10.11.2025
NEUCA (NEU)	790,0000	-1,37%	800,0000	804,0000	790,0000	587	468 374	10.11.2025
NEWAG (NWG)	99,9000	6,28%	102,8000	102,8000	97,0000	40 879	4 069 441	10.11.2025
NEXITY (NXG)	2,2000	0,00%	2,1600	2,2000	2,1600	18	39	10.11.2025
NOCTILUCA (NCL)	96,6000	2,77%	99,0000	99,0000	93,0000	1 369	133 218	10.11.2025
NOVATURAS (NTU)	5,8000	-0,34%	5,8200	5,8200	5,8000	381	2 216	10.11.2025
NOVAVISGR (NVG)	1,2000	0,00%	1,2160	1,2160	1,1900	11 434	13 668	10.11.2025
NOVITA (NVT)	109,0000	0,93%	108,0000	109,5000	108,0000	186	20 114	10.11.2025
NTCAPITAL (NTC)	0,6000	0,00%	0,5600	0,6020	0,5600	129 630	74 775	10.11.2025
NTTSYSTEM (NTT)	9,3400	0,86%	9,2600	9,3800	9,2600	2 118	19 645	10.11.2025
ODLEWNIE (ODL)	9,7000	1,04%	9,6200	9,7800	9,6000	4 665	44 982	10.11.2025
ONDE (OND)	8,6700	-1,25%	8,8400	8,8400	8,6100	4 508	39 188	10.11.2025
ONESANO (ONO)	0,9000	1,12%	0,8940	0,9080	0,8940	15 375	13 831	10.11.2025
OPONEO.PL (OPN)	98,0000	1,03%	97,0000	98,0000	96,6000	1 770	173 147	10.11.2025
OPTEAM (OPM)	3,2000	0,00%	3,2000	3,2000	3,1800	1 836	5 858	10.11.2025
ORANGEPL (OPL)	9,3780	2,18%	9,2400	9,3900	9,2120	819 007	7 631 132	10.11.2025
ORCOGROUP (OPG)	4,4600	-	-	-	-	-	-	10.11.2025
ORZBIALY (OBL)	38,8000	0,00%	38,0000	38,8000	38,0000	140	5 329	10.11.2025
OTLOG (OTS)	13,3600	-1,76%	13,6600	13,7000	13,3600	289	3 893	10.11.2025
OTMUCHOW (OTM)	4,9500	1,43%	4,9500	4,9500	4,9500	3	15	10.11.2025
PANOVA (NVA)	16,0500	1,90%	16,0000	16,0500	15,8000	90	1 438	10.11.2025
PASSUS (PAS)	80,8000	0,00%	81,8000	83,4000	80,4000	1 719	139 861	10.11.2025
PATENTUS (PAT)	3,5600	-0,56%	3,5300	3,5700	3,5100	1 545	5 475	10.11.2025
PBG	0,0180	-	-	-	-	-	-	10.11.2025
PBSFINANSE (PBF)	0,6000	1,69%	0,6000	0,6000	0,6000	30	18	10.11.2025
PCCEXOL (PCX)	2,4600	-0,81%	2,4800	2,4900	2,4500	26 622	65 526	10.11.2025
PCCROKITA (PCR)	69,0000	0,58%	68,6000	69,1000	68,3000	1 422	97 629	10.11.2025
PCFGROUP (PCF)	3,7800	-0,53%	3,8000	3,8000	3,7500	30 423	114 801	10.11.2025
PEKABEX (PBX)	14,9000	0,00%	15,0500	15,0500	14,8000	9 163	137 189	10.11.2025
PEKAO (PEO)	194,1000	0,62%	196,0000	197,2000	193,5500	454 213	88 645 807	10.11.2025
PEPCO (PCO)	28,4500	1,61%	28,0000	28,6500	28,0000	1 264 811	36 003 215	10.11.2025
PEPEES (PPS)	0,9250	0,00%	0,9250	0,9250	0,9250	1 400	1 295	10.11.2025
PGE	11,4150	4,53%	11,0000	11,4700	11,0000	2 321 539	26 261 312	10.11.2025
Reklama
PGFGROUP (PGV)	0,5500	3,00%	0,5360	0,5620	0,5360	4 122	2 225	10.11.2025	Reklama
PHARMENA (PHR)	3,3500	1,82%	3,3600	3,3600	3,2000	3 392	11 185	10.11.2025
PHN	9,9200	0,81%	9,8600	9,9200	9,8600	817	8 083	10.11.2025
PHOTON (PEN)	2,1600	3,85%	2,1200	2,1600	2,0800	21 945	46 814	10.11.2025
PKNORLEN (PKN)	101,8000	2,90%	99,4100	101,9800	99,4000	1 785 380	180 684 699	10.11.2025
PKOBP (PKO)	76,9400	2,18%	77,0000	77,3600	76,2000	2 751 145	211 554 124	10.11.2025
PKPCARGO (PKP)	15,8200	1,74%	15,5500	15,9100	15,5500	24 696	389 436	10.11.2025
PLAYWAY (PLW)	260,0000	0,00%	258,0000	261,5000	257,5000	2 351	610 395	10.11.2025
PLAZACNTR (PLZ)	2,7000	-5,10%	2,7600	2,7600	2,6800	34 919	94 243	10.11.2025
PMPG (PGM)	1,8800	4,44%	1,8800	1,8800	1,8800	7	13	10.11.2025
POLENERGIA (PEP)	57,6000	3,23%	56,0000	57,8000	56,0000	4 025	228 140	10.11.2025
POLICE (PCE)	8,3000	0,73%	8,3600	8,3600	8,1400	735	6 061	10.11.2025
POLIMEXMS (PXM)	6,2900	3,11%	6,1500	6,2900	6,0700	259 985	1 611 965	10.11.2025
POLTREG (PTG)	26,0000	4,84%	25,9000	28,5000	25,7000	4 807	130 193	10.11.2025
POLWAX (PWX)	1,3800	-0,72%	1,4000	1,4000	1,3600	60 271	82 540	10.11.2025
PRAGMAINK (PRI)	3,1400	0,00%	3,1400	3,1400	3,1400	25	79	10.11.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	10.11.2025
PROCHEM (PRM)	23,2000	0,87%	23,3000	23,3000	23,2000	12	279	10.11.2025
PROJPRZEM (PJP)	15,4000	1,99%	15,4000	15,4000	15,4000	89	1 371	10.11.2025
PROTEKTOR (PRT)	1,3300	-0,75%	1,3400	1,3400	1,3000	78 110	103 270	10.11.2025
PTWP (PTW)	126,0000	-7,35%	131,0000	134,0000	120,0000	1 882	240 575	10.11.2025
PULAWY (ZAP)	46,2000	1,54%	46,1000	46,6000	45,0000	1 866	84 608	10.11.2025
PURE (PUR)	5,3700	1,51%	5,2900	5,4350	5,2400	19 367	102 636	10.11.2025
PZU	60,9400	0,83%	61,2400	61,4800	60,5200	1 249 802	76 167 944	10.11.2025
QNATECHNO (QNA)	25,5000	-3,41%	26,3000	26,3000	24,8000	4 168	105 242	10.11.2025
QUANTUM (QNT)	25,2000	-	-	-	-	-	-	10.11.2025
QUERCUS (QRS)	13,0500	0,38%	12,8000	13,0500	12,8000	8 161	106 276	10.11.2025
RAEN (RAE)	0,6580	-1,50%	0,6440	0,6690	0,6430	34 455	22 704	10.11.2025
RAFAMET (RAF)	51,0000	-0,97%	51,5000	51,5000	51,0000	335	17 142	10.11.2025
RAINBOW (RBW)	123,6000	0,49%	124,4000	124,4000	122,5000	21 817	2 697 952	10.11.2025
RANKPROGR (RNK)	4,0500	0,37%	4,0350	4,0500	4,0350	15 298	61 917	10.11.2025
RAWLPLUG (RWL)	13,9000	0,00%	13,9000	13,9000	13,9000	253	3 517	10.11.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	10.11.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	10.11.2025
REINHOLD (RHD)	0,0675	-	-	-	-	-	-	10.11.2025
REINO (RNC)	0,8100	6,58%	0,8400	0,8400	0,8000	9 408	7 527	10.11.2025
RELPOL (RLP)	5,1200	-1,16%	5,1800	5,1800	5,1200	298	1 530	10.11.2025
REMAK (RMK)	12,6000	0,00%	12,5500	12,6000	12,5500	349	4 388	10.11.2025
RENDER (RND)	77,4000	2,65%	77,0000	77,6000	72,4000	294	21 969	10.11.2025
ROPCZYCE (RPC)	23,1000	-0,43%	23,5000	23,5000	23,1000	1 678	38 773	10.11.2025
RYVU (RVU)	23,1000	0,65%	23,0000	24,1000	22,9000	50 756	1 187 562	10.11.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	10.11.2025
SANOK (SNK)	20,9000	-0,95%	21,2000	21,2000	20,4000	6 144	127 602	10.11.2025
SANPL (SPL)	495,4000	-1,82%	508,0000	516,8000	491,1000	67 429	33 785 184	10.11.2025
SANTANDER (SAN)	38,9800	2,54%	40,0000	40,0000	38,5000	850	32 826	10.11.2025
SANWIL (SNW)	1,4800	-0,34%	1,4350	1,4800	1,4350	51	73	10.11.2025
SCPFL (SCP)	153,0000	0,26%	152,6000	153,4000	152,6000	1 656	253 264	10.11.2025
SECOGROUP (SWG)	29,0000	-	-	-	-	-	-	10.11.2025
SEKO (SEK)	8,3800	0,24%	8,2800	8,3800	8,2800	1 605	13 415	10.11.2025
SELENAFM (SEL)	38,9000	0,52%	38,7000	39,4000	38,2000	276	10 726	10.11.2025
SELVITA (SLV)	40,8000	1,24%	40,5000	40,9000	40,0000	8 716	352 143	10.11.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	10.11.2025
SFINKS (SFS)	0,4250	-0,23%	0,4110	0,4250	0,4100	18 005	7 482	10.11.2025
SHOPER (SHO)	51,8000	-0,38%	52,4000	52,8000	51,6000	3 596	188 000	10.11.2025
SILVAIR-REGS (SVRS)	11,6000	3,57%	11,5000	11,7000	11,1000	1 635	18 894	10.11.2025
SILVANO (SFG)	4,9800	-0,80%	4,9800	4,9800	4,9800	9	45	10.11.2025
SIMFABRIC (SIM)	1,7960	-0,22%	1,8000	1,8000	1,7340	4 987	8 830	10.11.2025
SKARBIEC (SKH)	31,4000	1,29%	31,0000	31,5000	30,3000	564	17 582	10.11.2025
SKYLINE (SKL)	1,4100	-5,37%	1,4900	1,4900	1,4100	7 566	10 909	10.11.2025
SNIEZKA (SKA)	78,2000	-2,25%	78,4000	79,8000	78,2000	453	35 566	10.11.2025
SOHODEV (SHD)	0,3960	0,00%	0,3960	0,3960	0,3960	6	2	10.11.2025
SONEL (SON)	17,3000	1,76%	17,1500	17,3500	17,1500	205	3 535	10.11.2025
SOPHARMA (SPH)	12,7500	-	-	-	-	-	-	10.11.2025
SPYROSOFT (SPR)	495,0000	2,48%	480,0000	495,0000	480,0000	282	137 718	10.11.2025
STALEXP (STX)	3,1400	2,45%	3,0800	3,1600	3,0800	338 479	1 059 327	10.11.2025
STALPROD (STP)	262,0000	0,77%	262,0000	262,0000	260,0000	443	115 577	10.11.2025
STALPROFI (STF)	8,3400	0,72%	8,2800	8,3400	8,2600	3 646	30 219	10.11.2025
STAPORKOW (ZUK)	4,1400	0,00%	4,0000	4,1400	4,0000	648	2 636	10.11.2025
STARHEDGE (SHG)	0,3000	3,45%	0,2820	0,3000	0,2820	600	178	10.11.2025
SUNEX (SNX)	4,5600	-2,88%	4,6900	4,6900	4,4700	16 755	76 513	10.11.2025
Reklama
SYGNITY (SGN)	100,0000	7,53%	93,0000	106,5000	92,2000	32 857	3 286 748	10.11.2025	Reklama
SYNEKTIK (SNT)	263,8000	0,15%	269,6000	269,6000	262,4000	5 363	1 425 570	10.11.2025
TALEX (TLX)	19,5000	1,04%	19,3000	19,5000	19,3000	70	1 363	10.11.2025
TARCZYNSKI (TAR)	123,5000	-3,14%	123,5000	125,0000	123,5000	135	16 752	10.11.2025
TATRY (TMR)	92,0000	3,37%	88,0000	92,0000	88,0000	26	2 292	10.11.2025
TAURONPE (TPE)	10,5000	1,94%	10,3200	10,5550	10,2700	1 677 286	17 507 020	10.11.2025
TBULL (TBL)	3,6600	-10,73%	3,3400	3,6600	3,3400	1 958	6 541	10.11.2025
TENDERHUT (THG)	6,5000	0,00%	6,5000	6,5000	6,5000	200	1 300	10.11.2025
TERMOREX (TRR)	0,6800	-	-	-	-	-	-	10.11.2025
TESGAS (TSG)	2,6300	-0,38%	2,6600	2,6600	2,6300	1 802	4 739	10.11.2025
TEXT (TXT)	48,1200	0,88%	47,7000	48,4600	47,5600	33 112	1 588 427	10.11.2025
TORPOL (TOR)	54,8000	1,86%	53,8000	55,1000	53,3000	12 244	668 610	10.11.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	10.11.2025
TOYA (TOA)	9,9900	-0,89%	10,1400	10,3400	9,8500	109 458	1 103 197	10.11.2025
TRAKCJA (TRK)	3,2450	1,41%	3,2150	3,3100	3,1200	239 577	768 017	10.11.2025
TRANSPOL (TRN)	3,8900	2,10%	3,8000	3,9000	3,8000	387	1 503	10.11.2025
TRITON (TRI)	3,3000	-	-	-	-	-	-	10.11.2025
TSGAMES (TEN)	92,0000	0,00%	92,0000	93,3000	91,8000	6 811	629 017	10.11.2025
ULMA (ULM)	55,0000	0,92%	56,5000	56,5000	55,0000	56	3 083	10.11.2025
ULTGAMES (ULG)	14,0500	0,36%	14,1000	14,3000	13,9000	5 729	80 751	10.11.2025
UNFOLD (UNF)	1,3000	-6,47%	1,3000	1,3000	1,3000	272	354	10.11.2025
UNIBEP (UNI)	12,7500	0,39%	12,5500	12,8000	12,5000	7 545	95 441	10.11.2025
UNICREDIT (UCG)	278,8500	3,62%	277,1500	278,8500	275,0000	131	36 166	10.11.2025
UNIMA (U2K)	7,5400	0,80%	7,4400	7,5800	7,4200	1 123	8 390	10.11.2025
UNIMOT (UNT)	132,4000	2,32%	129,8000	132,8000	128,0000	2 298	300 164	10.11.2025
URTESTE (URT)	45,9000	14,75%	42,2000	51,0000	42,0000	14 621	670 373	10.11.2025
VERCOM (VRC)	123,4000	0,65%	122,6000	123,8000	122,4000	1 681	206 738	10.11.2025
VIGOPHOTN (VGO)	504,0000	0,00%	504,0000	504,0000	500,0000	173	86 896	10.11.2025
VINDEXUS (VIN)	11,6500	-0,85%	11,7000	11,8000	11,6000	821	9 617	10.11.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	10.11.2025
VIVID (VVD)	0,8400	-0,24%	0,8420	0,8500	0,8200	30 119	25 296	10.11.2025
VOTUM (VOT)	45,7500	1,22%	45,7000	45,9000	44,6500	8 564	388 536	10.11.2025
VOXEL (VOX)	158,0000	2,60%	154,8000	158,6000	154,8000	982	154 591	10.11.2025
VRG	4,5900	0,88%	4,5900	4,6100	4,5500	11 801	54 262	10.11.2025
WARIMPEX (WXF)	2,5200	3,70%	2,4900	2,5800	2,4900	39 683	100 376	10.11.2025
WASKO (WAS)	1,6750	-0,30%	1,6750	1,6750	1,6700	438	733	10.11.2025
WAWEL (WWL)	694,0000	-0,86%	702,0000	708,0000	690,0000	227	158 504	10.11.2025
WIELTON (WLT)	6,7300	0,30%	6,8000	6,8000	6,7100	16 805	113 372	10.11.2025
WIKANA (WIK)	7,0000	7,69%	6,5500	7,0000	6,5500	1 228	8 063	10.11.2025
WIRTUALNA (WPL)	55,2000	0,00%	55,7000	55,7000	54,8000	8 385	463 922	10.11.2025
WITTCHEN (WTN)	17,2000	2,38%	16,9600	17,3000	16,8000	39 232	670 272	10.11.2025
XPLUS (XPL)	2,7000	-1,82%	2,7400	2,7700	2,6400	4 209	11 361	10.11.2025
XTPL (XTP)	70,3000	0,29%	70,3000	70,4000	69,1000	779	54 494	10.11.2025
XTRADEBDM (XTB)	71,4000	1,97%	70,9800	71,4000	70,2800	165 395	11 732 291	10.11.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	10.11.2025
ZABKA (ZAB)	21,7900	1,73%	21,3800	21,8800	21,3700	3 281 846	70 845 247	10.11.2025
ZAMET (ZMT)	0,7900	2,86%	0,7700	0,7900	0,7680	20 695	16 066	10.11.2025
ZEPAK (ZEP)	22,0000	0,00%	22,0000	22,2000	21,7000	5 944	129 776	10.11.2025
ZREMB (ZRE)	9,8600	-1,40%	10,1600	10,1600	9,7100	24 137	238 351	10.11.2025
ZUE	10,5000	-3,23%	10,6000	10,6000	10,1000	33 968	352 005	10.11.2025

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.