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	99 583,40	0,22%	100 165,21	100 454,13	99 414,21	99 364,86	1 681 595 026	16.06.2025
WIG20	2 715,12	0,27%	2 725,66	2 740,72	2 706,66	2 707,86	1 404 597 541	16.06.2025
WIG30	3 515,60	0,28%	3 535,35	3 546,56	3 506,06	3 505,79	1 540 054 405	16.06.2025
mWIG40	7 553,68	0,20%	7 592,81	7 628,33	7 546,51	7 538,24	229 535 866	16.06.2025
sWIG80	28 045,79	-0,18%	28 116,86	28 176,31	27 960,76	28 095,02	28 486 788	16.06.2025
WIG-BANKI	15 545,72	0,27%	15 688,33	15 786,61	15 477,15	15 504,51	397 601 897	16.06.2025
WIG-BUDOW	8 171,68	-1,21%	8 301,29	8 322,96	8 157,38	8 272,16	30 313 400	16.06.2025
WIG-CHEMIA	9 081,98	0,15%	9 117,79	9 184,97	9 023,02	9 068,75	1 958 832	16.06.2025
WIG-ENERG	3 869,95	1,63%	3 848,92	3 886,65	3 787,46	3 807,75	149 136 930	16.06.2025
WIG-INFO	8 833,02	-0,46%	8 955,70	8 986,13	8 799,01	8 873,58	19 598 186	16.06.2025
WIG-MEDIA	7 133,19	-0,12%	7 222,90	7 222,90	7 075,88	7 141,89	1 226 480	16.06.2025
WIG-NRCHOM	5 185,31	-0,39%	5 214,24	5 265,62	5 180,63	5 205,87	2 267 718	16.06.2025
WIG-PALIWA	8 613,57	1,71%	8 525,17	8 725,18	8 516,05	8 469,02	241 979 679	16.06.2025
WIG-Poland	104 093,00	0,22%	104 065,56	104 169,57	104 065,56	103 862,43	1 579 010 014	16.06.2025
WIG-SPOZYW	3 036,22	1,27%	2 991,44	3 036,22	2 991,41	2 998,04	1 104 771	16.06.2025
WIG20lev	514,35	0,49%	518,33	524,03	511,15	511,83	1 404 597 541	16.06.2025
WIG20short	3 086,09	-0,18%	3 074,06	3 095,75	3 056,86	3 091,67	1 404 597 541	16.06.2025
GPWB-B1Y3Y	1 253,56	-0,06%	1 253,76	1 253,76	1 253,56	1 254,30	-	16.06.2025
GPWB-B1Y4Y	1 256,11	-0,05%	1 256,04	1 256,11	1 256,04	1 256,80	-	16.06.2025
GPWB-B1Y5Y	1 258,99	-0,06%	1 258,58	1 258,99	1 258,58	1 259,69	-	16.06.2025
GPWB-B3Y5Y	1 267,74	-0,05%	1 266,85	1 267,74	1 266,85	1 268,40	-	16.06.2025
GPWB-B5Y	1 254,35	-0,10%	1 252,67	1 254,35	1 252,67	1 255,63	-	16.06.2025
GPWB-BWZ	1 263,21	0,01%	1 263,23	1 263,23	1 263,21	1 263,06	-	16.06.2025
INNOVATOR	1 692,38	-0,21%	1 705,84	1 705,84	1 692,38	1 695,90	464 283 795	16.06.2025
mWIG40dvp	121,74	0,00%	121,74	121,74	121,74	121,74	229 535 866	16.06.2025
mWIG40TR	11 588,77	0,20%	11 648,80	11 703,30	11 577,77	11 565,07	229 535 866	16.06.2025
mWIG40TRlv	17 166,79	0,37%	17 344,34	17 505,54	17 134,26	17 103,01	229 535 866	16.06.2025
mWIG40TRsh	2 475,37	-0,13%	2 462,51	2 477,73	2 450,83	2 478,62	229 535 866	16.06.2025
sWIG80dvp	463,04	0,00%	463,04	463,04	463,04	463,04	28 486 788	16.06.2025
sWIG80TR	43 090,48	-0,18%	43 199,67	43 291,01	42 959,83	43 166,10	28 486 788	16.06.2025
WIG140	1 930,33	0,23%	1 941,70	1 947,38	1 927,09	1 925,91	1 662 620 196	16.06.2025
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	1 404 597 541	16.06.2025
WIG20TR	5 809,26	0,27%	5 831,87	5 864,04	5 791,15	5 793,72	1 404 597 541	16.06.2025
WIG20TRlev	4 687,67	0,50%	4 724,08	4 775,87	4 658,51	4 664,37	1 404 597 541	16.06.2025
WIG20TRsht	2 903,80	-0,19%	2 892,45	2 912,89	2 876,29	2 909,45	1 404 597 541	16.06.2025
WIG30TR	7 381,12	0,28%	7 422,59	7 446,12	7 361,07	7 360,52	1 540 054 405	16.06.2025
WIG-CEE	2 346,99	-1,05%	2 354,25	2 354,25	2 346,99	2 371,83	11 570 782	16.06.2025
WIGdiv	2 216,54	-0,10%	2 232,24	2 239,55	2 216,54	2 218,68	335 453 503	16.06.2025
WIGdivplus	2 036,85	0,14%	2 049,09	2 056,30	2 033,96	2 034,04	735 968 492	16.06.2025
WIG.GAMES	18 651,57	-1,05%	18 899,24	19 133,06	18 590,91	18 848,74	77 835 384	16.06.2025
WIG-GORNIC	4 141,26	0,88%	4 149,40	4 195,56	4 107,99	4 105,17	64 929 818	16.06.2025
WIG-GRY	22 547,96	-1,94%	23 129,91	23 129,91	22 425,70	22 994,67	79 236 573	16.06.2025
WIGind	16 863,59	0,43%	16 916,39	16 952,23	16 814,04	16 791,00	20 798 209	16.06.2025
WIG-LEKI	3 271,61	0,73%	3 251,60	3 286,50	3 246,17	3 247,92	657 718	16.06.2025
WIGmed	18 295,85	0,30%	18 248,33	18 328,74	18 235,67	18 240,59	15 357 272	16.06.2025
WIG-MOTO	8 260,21	0,44%	8 238,50	8 305,13	8 174,69	8 223,84	2 423 155	16.06.2025
WIG.MS-BAS	15 486,20	1,44%	15 337,33	15 531,99	15 286,89	15 266,58	200 433 256	16.06.2025
WIG.MS-ECM	8 570,99	0,54%	8 558,09	8 607,85	8 486,94	8 524,84	272 142 234	16.06.2025
WIG.MS-FIN	18 880,90	-0,01%	19 051,15	19 148,58	18 777,98	18 882,64	503 484 073	16.06.2025
WIG-ODZIEZ	10 800,81	-0,51%	10 980,89	10 984,76	10 800,81	10 856,48	150 529 918	16.06.2025
WIGtechTR	17 807,67	-0,38%	18 007,02	18 007,02	17 756,82	17 875,47	121 241 844	16.06.2025
WIG-Ukrain	565,49	0,63%	569,22	569,22	565,49	561,95	878 420	16.06.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6000	-1,89%	2,6000	2,6500	2,5500	12 686	32 578	16.06.2025	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8100	0,8100	0,8100	4	3	16.06.2025
11BIT (11B)	237,8000	4,48%	242,0000	246,0000	231,2000	72 126	17 148 106	16.06.2025
3RGAMES (3RG)	0,8660	-1,37%	0,8760	0,8880	0,8500	144 580	124 198	16.06.2025
4MASS (4MS)	4,6400	-1,28%	4,7000	4,7350	4,5650	12 933	60 452	16.06.2025
ABPL (ABE)	94,2000	-0,95%	95,0000	95,9000	94,2000	1 231	116 921	16.06.2025
ACAUTOGAZ (ACG)	29,0000	0,00%	29,0000	29,0000	28,7000	694	20 119	16.06.2025
ACTION (ACT)	22,4000	-1,10%	22,7500	22,7500	21,9500	7 902	176 081	16.06.2025
ADIUVO (ADV)	0,9360	-2,09%	0,9560	0,9760	0,9040	40 826	38 324	16.06.2025
AGORA (AGO)	9,6600	-0,21%	9,6800	9,7400	9,6400	2 296	22 249	16.06.2025
AGROTON (AGT)	4,5500	-7,33%	4,9000	4,9000	4,5500	2 984	13 655	16.06.2025
AIGAMES (ALG)	0,9980	5,05%	0,9500	0,9980	0,9500	1 939	1 883	16.06.2025
AILLERON (ALL)	18,6200	-3,02%	19,1800	19,1800	18,6000	4 486	84 560	16.06.2025
AIRWAY (AWM)	0,3770	3,86%	0,3640	0,3795	0,3505	1 081 550	393 870	16.06.2025
ALIOR (ALR)	97,3000	0,83%	97,0000	98,1800	96,2800	239 810	23 310 279	16.06.2025
ALLEGRO (ALE)	33,1000	-0,47%	33,2500	33,4400	32,9500	3 104 432	102 899 361	16.06.2025
ALTA (AAT)	2,1200	0,95%	2,1100	2,1200	2,1100	1 126	2 380	16.06.2025
ALTUSTFI (ALI)	2,1400	0,00%	2,1400	2,1400	2,1200	1 998	4 264	16.06.2025
AMBRA (AMB)	21,0000	-0,24%	20,9000	21,1000	20,8500	1 979	41 436	16.06.2025
AMICA (AMC)	60,4000	-0,98%	60,4000	61,2000	60,1000	1 400	84 889	16.06.2025
AMPLI (APL)	0,9600	-	-	-	-	-	-	16.06.2025
AMREST (EAT)	15,6400	-0,13%	15,9400	15,9400	15,5200	85 745	1 342 847	16.06.2025
ANSWEAR (ANR)	27,0500	-0,37%	27,5000	27,5500	26,8000	23 981	653 877	16.06.2025
APATOR (APT)	19,2600	0,63%	19,1800	19,4800	19,0400	6 154	118 321	16.06.2025
APLISENS (APN)	18,9000	1,07%	18,6000	18,9000	18,1500	124	2 330	16.06.2025
APSENERGY (APE)	3,4500	1,47%	3,4000	3,4500	3,4000	45	155	16.06.2025
ARCHICOM (ARH)	44,5000	-1,11%	45,0000	45,4000	44,5000	1 541	69 366	16.06.2025
ARCTIC (ATC)	10,5000	-0,94%	10,6800	10,7000	10,5000	64 064	676 301	16.06.2025
ARTIFEX (ART)	15,3600	-2,17%	15,9800	15,9800	15,2200	7 721	118 628	16.06.2025
ASBIS (ASB)	21,9200	-1,44%	22,3000	22,5800	21,9200	114 764	2 539 638	16.06.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	16.06.2025
ASSECOBS (ABS)	84,0000	-0,94%	85,0000	86,4000	82,4000	1 555	130 403	16.06.2025
ASSECOPOL (ACP)	180,7000	-0,33%	183,2000	184,8000	180,0000	68 144	12 367 302	16.06.2025
ASSECOSEE (ASE)	71,3000	-0,83%	71,7000	72,0000	71,2000	2 116	151 748	16.06.2025
ASTARTA (AST)	59,4000	1,71%	58,2000	60,0000	57,4000	11 032	654 049	16.06.2025
ATAL (1AT)	65,0000	-1,52%	65,1000	66,9000	64,9000	5 069	330 526	16.06.2025
ATENDE (ATD)	3,2500	-4,13%	3,3500	3,3500	3,2500	16 285	53 544	16.06.2025
ATLANTAPL (ATP)	17,3000	-1,42%	17,5500	17,5500	17,3000	290	5 031	16.06.2025
ATLANTIS (ATS)	2,1000	-0,94%	2,1800	2,2300	2,0600	7 252	15 112	16.06.2025
ATMGRUPA (ATG)	3,8000	0,26%	3,8000	3,8300	3,7500	3 260	12 373	16.06.2025
ATREM (ATR)	32,8000	-0,30%	32,9000	33,0000	32,2000	3 457	112 901	16.06.2025
AUTOPARTN (APR)	19,1000	-2,25%	19,6000	19,8600	18,9800	106 827	2 080 152	16.06.2025
BBIDEV (BBD)	5,5500	0,00%	5,5000	5,6000	5,4500	17 775	98 821	16.06.2025
BENEFIT (BFT)	3 030,0000	-1,62%	3 120,0000	3 130,0000	3 030,0000	3 867	11 818 040	16.06.2025
BEST (BST)	25,4000	1,60%	25,8000	25,8000	24,4000	1 063	26 352	16.06.2025
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,6000	1 046	4 894	16.06.2025
BIGCHEESE (BCS)	13,2000	6,11%	12,4600	13,2000	12,4600	12 795	166 144	16.06.2025
BIOCELTIX (BCX)	113,6000	2,16%	111,2000	113,6000	109,2000	7 309	809 514	16.06.2025
BIOMAXIMA (BMX)	13,9000	-3,47%	14,3500	14,4500	13,8000	11 450	160 890	16.06.2025
BIOMEDLUB (BML)	5,0400	1,82%	4,9200	5,0500	4,9200	30 992	154 691	16.06.2025
BIOPLANET (BIP)	18,7000	-1,06%	18,9000	18,9000	18,7000	11	208	16.06.2025
BIOTON (BIO)	4,1000	-1,20%	4,0800	4,1200	3,9600	21 353	86 402	16.06.2025
BLOOBER (BLO)	29,6000	-0,17%	29,8000	29,8500	29,3500	2 483	73 734	16.06.2025
BNPPPL (BNP)	99,8000	0,81%	99,0000	99,8000	97,2000	7 784	763 518	16.06.2025
BOGDANKA (LWB)	23,1500	-1,07%	23,5000	23,5000	22,9500	19 703	456 015	16.06.2025
BOOMBIT (BBT)	6,9000	1,47%	6,8600	6,9000	6,8600	18	124	16.06.2025
BORYSZEW (BRS)	6,2000	0,65%	6,1600	6,2000	6,1000	17 422	107 631	16.06.2025
BOS	10,1400	0,40%	10,0800	10,1800	10,0400	6 090	61 464	16.06.2025
BOWIM (BOW)	4,7600	0,00%	4,7700	4,7700	4,7000	2 788	13 198	16.06.2025
BRAND24 (B24)	51,0000	0,00%	51,0000	51,0000	51,0000	2	102	16.06.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	16.06.2025
BUDIMEX (BDX)	555,6000	-2,22%	568,2000	574,0000	555,0000	41 375	23 148 082	16.06.2025
BUMECH (BMC)	8,3200	0,24%	8,4000	8,4300	8,1200	8 877	73 561	16.06.2025
CAPITAL (CPA)	0,2100	-8,70%	0,2100	0,2100	0,2100	3 296	692	16.06.2025
CAPITEA (CAP)	0,4825	2,12%	0,4640	0,4835	0,4640	89 579	42 772	16.06.2025
CAPTORTX (CTX)	33,8000	0,60%	33,1000	34,2000	32,8000	2 517	85 421	16.06.2025
CASPAR (CSR)	5,6500	-7,38%	6,1000	6,1000	5,6500	4	24	16.06.2025
CAVATINA (CAV)	16,2000	0,62%	16,0000	16,3000	16,0000	1 220	19 521	16.06.2025
CCC	190,3000	-2,59%	196,0000	197,1500	190,3000	344 859	66 238 742	16.06.2025
CCENERGY (CCE)	0,3020	7,86%	0,3020	0,3020	0,3020	150	45	16.06.2025
Reklama
CDPROJEKT (CDR)	264,9000	-2,25%	271,0000	273,0000	263,2000	197 276	52 369 037	16.06.2025	Reklama
CDRL (CDL)	10,5000	6,06%	9,9000	10,5000	9,7500	113	1 111	16.06.2025
CELTIC (CPD)	6,4000	7,74%	5,9400	6,5000	5,9400	66 108	409 446	16.06.2025
CEZ	205,4000	-1,25%	208,0000	208,0000	205,4000	51 067	10 525 459	16.06.2025
CFI	0,1690	0,00%	0,1690	0,1690	0,1690	156	26	16.06.2025
CIGAMES (CIG)	2,2750	-0,66%	2,2700	2,2900	2,2250	272 588	613 861	16.06.2025
CITYSERV (CTS)	6,5000	0,00%	6,5000	6,5000	6,5000	860	5 590	16.06.2025
CLNPHARMA (CLN)	22,4000	1,36%	21,9000	22,4500	21,9000	10 079	224 326	16.06.2025
CLOUD (CLD)	46,6000	2,42%	45,5000	46,6000	45,0000	174	7 972	16.06.2025
COALENERG (CLE)	1,6900	-1,17%	1,7800	1,7800	1,6600	69 414	119 164	16.06.2025
COGNOR (COG)	7,2950	-0,07%	7,3100	7,3600	7,1900	24 773	180 698	16.06.2025
COLUMBUS (CLC)	7,4500	-1,72%	7,5400	7,7300	7,3000	37 126	277 944	16.06.2025
COMP (CMP)	241,0000	0,00%	241,0000	242,0000	238,0000	810	194 414	16.06.2025
COMPERIA (CPL)	5,0500	12,22%	4,5600	5,1000	4,5600	2 275	10 626	16.06.2025
COMPREMUM (CPR)	1,0400	-0,95%	1,0500	1,0500	1,0400	3 250	3 386	16.06.2025
CORMAY (CRM)	0,5220	0,77%	0,5180	0,5260	0,5100	24 821	12 798	16.06.2025
CPIEUROPE (CPI)	77,7000	-	-	-	-	-	-	16.06.2025
CREEPYJAR (CRJ)	410,0000	3,27%	398,0000	416,0000	386,0000	708	287 242	16.06.2025
CREOTECH (CRI)	287,0000	1,23%	281,5000	288,0000	280,5000	2 682	766 163	16.06.2025
CYBERFLKS (CBF)	161,0000	-0,98%	165,0000	166,2000	160,2000	3 984	644 875	16.06.2025
CYFRPLSAT (CPS)	16,1000	-0,12%	16,1600	16,2500	15,8100	320 108	5 138 864	16.06.2025
CZTOREBKA (CZT)	0,4240	0,95%	0,4240	0,4240	0,4240	31	13	16.06.2025
DADELO (DAD)	36,9000	-0,27%	37,0000	37,0000	36,3000	11 521	423 774	16.06.2025
DATAWALK (DAT)	102,1000	-3,46%	106,9800	109,0000	101,6000	17 380	1 797 953	16.06.2025
DBENERGY (DBE)	13,1000	0,77%	13,0500	13,1000	13,0500	380	4 976	16.06.2025
DEBICA (DBC)	83,1000	-0,72%	83,5000	83,5000	82,7000	399	33 187	16.06.2025
DECORA (DCR)	78,0000	-0,51%	78,8000	79,0000	77,2000	1 747	136 434	16.06.2025
DEKPOL (DEK)	58,4000	0,34%	58,4000	59,0000	58,4000	1 385	81 448	16.06.2025
DELKO (DEL)	6,6000	-0,60%	6,6600	6,7000	6,5400	3 871	25 521	16.06.2025
DEVELIA (DVL)	7,1900	-0,14%	7,2900	7,3900	7,1900	41 508	302 580	16.06.2025
DGA	16,3000	0,00%	16,3000	16,3000	16,3000	93	1 516	16.06.2025
DIAG (DIA)	160,0000	-1,66%	162,5000	164,9500	160,0000	39 708	6 429 606	16.06.2025
DIGITANET (DIG)	77,9000	-0,13%	77,9000	77,9000	76,6000	4 348	336 698	16.06.2025
DIGITREE (DTR)	11,7000	-0,85%	11,7000	11,7000	11,7000	24	281	16.06.2025
DINOPL (DNP)	515,0000	1,46%	507,6000	518,4000	503,0000	102 955	52 524 970	16.06.2025
DMGROUP (DMG)	3,8300	-1,79%	3,9400	3,9400	3,7400	4 516	17 120	16.06.2025
DOMDEV (DOM)	243,5000	0,62%	249,0000	250,0000	240,0000	1 016	247 356	16.06.2025
DRAGOENT (DGE)	21,5000	-2,27%	21,9000	22,0000	21,5000	474	10 225	16.06.2025
ECBSA (ECB)	33,8000	-3,43%	35,3000	35,3000	33,1500	5 628	192 725	16.06.2025
ECHO (ECH)	4,7700	-1,24%	4,8600	4,8800	4,7600	26 738	129 236	16.06.2025
EDINVEST (EDI)	5,7600	0,00%	5,7600	5,7600	5,6200	481	2 761	16.06.2025
EFEKT (EFK)	5,4000	-	-	-	-	-	-	16.06.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	16.06.2025
ELEKTROTI (ELT)	49,2500	0,20%	49,0000	50,0000	48,3000	14 463	710 863	16.06.2025
ELKOP (EKP)	2,6200	-0,38%	2,6200	2,6200	2,5400	2 645	6 773	16.06.2025
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	16.06.2025
ENAP (ENP)	2,8000	-	-	-	-	-	-	16.06.2025
ENEA (ENA)	17,1600	-0,23%	17,1900	17,4800	17,0400	974 130	16 720 129	16.06.2025
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	16	315	16.06.2025
ENERGA (ENG)	12,1000	0,00%	12,1000	12,1200	11,9000	52 291	627 785	16.06.2025
ENERGOINS (ENI)	2,1800	-0,46%	2,1900	2,1900	2,1200	13 564	29 168	16.06.2025
ENTER (ENT)	57,8000	0,17%	57,9000	58,4000	56,7000	3 297	189 153	16.06.2025
EQUNICO (EQU)	0,7880	-1,25%	0,7900	0,7900	0,7880	661	522	16.06.2025
ERBUD (ERB)	35,7500	-0,56%	35,9000	36,2500	35,7000	2 684	96 005	16.06.2025
ERG	49,0000	-	-	-	-	-	-	16.06.2025
ESOTIQ (EAH)	35,6000	-0,56%	35,8000	35,8000	34,7000	534	18 685	16.06.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	16.06.2025
EUCO (EUC)	5,8800	24,58%	4,8500	5,8800	4,8500	502 711	2 757 128	16.06.2025
EUROCASH (EUR)	8,0100	-1,17%	8,1750	8,2400	8,0050	152 172	1 232 759	16.06.2025
EUROHOLD (EHG)	2,3800	-	-	-	-	-	-	16.06.2025
EUROTEL (ETL)	21,0000	0,48%	20,9000	21,0000	20,9000	1 421	29 751	16.06.2025
FABRITY (FAB)	28,5000	-2,73%	29,2000	29,2000	28,0000	3 636	103 293	16.06.2025
FASING (FSG)	11,9000	-5,56%	12,0000	12,6000	11,9000	877	10 491	16.06.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	16.06.2025
FEERUM (FEE)	11,6000	5,45%	11,0000	11,6000	10,9000	967	10 779	16.06.2025
FERRO (FRO)	35,1000	3,24%	34,0000	35,1000	34,0000	9 200	318 738	16.06.2025
FMG	116,0000	-2,52%	119,0000	126,0000	116,0000	40	4 857	16.06.2025
FON	1,0450	-	-	-	-	-	-	16.06.2025
FORTE SA (FTE)	27,3000	-1,09%	27,5000	27,5000	27,2000	1 172	31 963	16.06.2025
GAMEOPS (GOP)	16,3000	0,25%	16,3000	16,4000	15,9000	2 196	35 712	16.06.2025
Reklama
GAMFACTOR (GIF)	7,7000	2,67%	7,5600	7,9000	7,4600	8 632	66 299	16.06.2025	Reklama
GENOMTEC (GMT)	6,8200	-3,94%	7,1000	7,1000	6,8000	6 596	45 314	16.06.2025
GETIN (GTN)	0,7530	0,67%	0,7450	0,7670	0,7410	571 369	431 859	16.06.2025
GIGROUP (GIG)	2,6900	28,10%	2,1000	2,8200	2,1000	117 297	273 226	16.06.2025
GOBARTO (GOB)	25,3000	0,80%	26,2000	26,2000	25,3000	81	2 054	16.06.2025
GPW	50,3000	-1,18%	50,9000	51,0500	49,8000	49 523	2 491 352	16.06.2025
GREENX (GRX)	1,7250	-1,15%	1,7450	1,7620	1,7250	225 975	393 838	16.06.2025
GRENEVIA (GEA)	2,6050	0,19%	2,6300	2,7400	2,6000	89 040	236 467	16.06.2025
GRODNO (GRN)	10,6500	0,47%	10,8500	10,8500	10,6500	473	5 041	16.06.2025
GRUPAAZOTY (ATT)	22,5800	0,44%	22,6200	22,8000	22,2800	82 500	1 859 209	16.06.2025
GRUPRACUJ (GPP)	61,7000	0,16%	62,0000	62,5000	60,8000	14 170	878 100	16.06.2025
GTC	4,0400	-1,22%	4,0200	4,0600	3,9500	5 947	23 794	16.06.2025
HANDLOWY (BHW)	114,2000	0,53%	113,8000	114,8000	112,8000	45 286	5 155 128	16.06.2025
HARPER (HRP)	6,3000	4,30%	6,0200	6,4600	6,0200	10 541	65 701	16.06.2025
HELIO (HEL)	26,3000	1,15%	26,3000	26,3000	26,0000	451	11 806	16.06.2025
HERKULES (HRS)	1,0550	0,96%	1,0450	1,0700	1,0250	13 139	13 745	16.06.2025
HUUUGE-S144 (HUGE)	18,2800	-3,18%	18,6200	18,9000	18,2200	26 948	496 788	16.06.2025
HYDROTOR (HDR)	21,4000	-0,93%	21,7000	21,7000	20,5000	10	214	16.06.2025
IALBGR (IAG)	0,2570	-6,20%	0,2720	0,2720	0,2570	7 762	2 060	16.06.2025
IBSM (IBS)	78,0000	1,83%	76,8000	78,0000	76,8000	5	386	16.06.2025
IDMPL (IDM)	0,6200	-	-	-	-	-	-	16.06.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	16.06.2025
IFIRMA (IFI)	26,0500	-0,38%	26,1000	26,4500	26,0000	1 233	32 245	16.06.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	16.06.2025
IMCOMPANY (IMC)	27,9000	0,00%	27,9000	28,0000	27,1000	1 092	30 395	16.06.2025
IMMOBILE (GKI)	2,8500	-1,72%	2,9000	2,9300	2,8500	3 693	10 601	16.06.2025
IMPERIO (IMP)	1,1600	0,00%	1,1600	1,1600	1,1600	901	1 045	16.06.2025
IMS	3,9900	0,50%	3,9700	4,0000	3,9100	19 461	77 170	16.06.2025
INC	1,8700	-1,32%	1,8950	1,8950	1,8700	10 574	19 857	16.06.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	16.06.2025
INGBSK (ING)	295,5000	1,55%	291,0000	297,5000	291,0000	8 762	2 589 135	16.06.2025
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	13	94	16.06.2025
INSTALKRK (INK)	39,2000	-0,76%	39,2000	39,8000	39,2000	1 414	55 898	16.06.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	16.06.2025
INTERBUD (ITB)	2,2900	2,69%	2,2900	2,2900	2,2000	3 530	7 919	16.06.2025
INTERCARS (CAR)	558,0000	1,27%	559,0000	561,0000	546,0000	563	312 522	16.06.2025
INTERSPPL (IPO)	0,3810	0,53%	0,3890	0,3890	0,3740	6 051	2 302	16.06.2025
INTROL (INL)	7,0800	-1,12%	6,9000	7,1000	6,8400	6 207	43 077	16.06.2025
IPOPEMA (IPE)	2,9400	-1,67%	2,9900	3,0000	2,9400	6 861	20 512	16.06.2025
IZOBLOK (IZB)	31,6000	8,97%	31,6000	31,6000	31,6000	1	32	16.06.2025
IZOLACJA (IZO)	3,7200	-0,53%	3,7200	3,7400	3,7000	2 947	10 912	16.06.2025
IZOSTAL (IZS)	2,6700	1,14%	2,6200	2,6900	2,6200	3 909	10 402	16.06.2025
JRH	5,0800	-0,39%	5,1000	5,1600	5,0800	2 619	13 347	16.06.2025
JSW	21,4400	-0,69%	21,7200	21,9600	21,3800	157 683	3 405 216	16.06.2025
JWWINVEST (JWW)	2,8800	-2,37%	2,9500	2,9600	2,8800	1 195	3 476	16.06.2025
KCI	0,8680	2,12%	0,8480	0,8680	0,8480	9 990	8 472	16.06.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	16.06.2025
KERNEL (KER)	16,4200	-3,18%	16,9600	16,9600	16,3200	32 737	546 279	16.06.2025
KETY (KTY)	840,0000	0,84%	839,0000	843,5000	830,0000	17 050	14 300 756	16.06.2025
KGHM (KGH)	125,1500	1,05%	124,3500	126,7500	123,9500	484 033	60 555 585	16.06.2025
KGL	14,7000	0,00%	14,7000	14,7000	14,6000	1 207	17 743	16.06.2025
KINOPOL (KPL)	17,8000	2,01%	17,6000	17,8500	17,6000	2 633	46 632	16.06.2025
KOGENERA (KGN)	53,1000	0,19%	53,7000	53,7000	52,6000	2 773	147 145	16.06.2025
KOMPAP (KMP)	25,2000	5,00%	24,0000	25,4000	24,0000	1 001	24 631	16.06.2025
KOMPUTRON (KOM)	6,3600	0,32%	6,4000	6,5000	6,2000	11 671	72 925	16.06.2025
KPPD (KPD)	27,2000	-0,73%	27,2000	27,2000	27,2000	2	54	16.06.2025
KRAKCHEM (KCH)	0,9400	0,00%	0,8580	0,9400	0,8100	17 343	15 385	16.06.2025
KREDYTIN (KRI)	17,4000	-	-	-	-	-	-	16.06.2025
KRKA (KRK)	802,0000	0,25%	804,0000	830,0000	802,0000	20	16 098	16.06.2025
KRUK (KRU)	392,4000	-0,15%	395,2000	398,0000	389,9000	20 564	8 066 675	16.06.2025
KRVITAMIN (KVT)	9,7000	1,68%	9,5400	9,7400	9,5400	1 332	12 823	16.06.2025
KSGAGRO (KSG)	2,9500	1,03%	2,9800	3,0800	2,9500	10 623	32 036	16.06.2025
LABOPRINT (LAB)	15,1000	-	-	-	-	-	-	16.06.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	16.06.2025
LARQ (LRQ)	1,6100	-9,55%	1,8450	1,8450	1,6100	23 612	38 787	16.06.2025
LENA (LEN)	2,8500	-1,72%	2,9000	2,9000	2,8500	297	859	16.06.2025
LENTEX (LTX)	7,2600	-0,27%	7,1400	7,2800	7,1000	1 373	9 758	16.06.2025
LESS (LES)	0,2540	-2,31%	0,2670	0,2680	0,2430	70 067	17 724	16.06.2025
LIBET (LBT)	1,4500	2,11%	1,4500	1,4500	1,3550	45	65	16.06.2025
LOKUM (LKD)	21,6000	0,47%	21,5000	21,6000	21,5000	887	19 102	16.06.2025
Reklama
LPP	14 215,0000	0,82%	14 200,0000	14 340,0000	14 080,0000	5 031	71 650 605	16.06.2025	Reklama
LSISOFT (LSI)	21,4000	-3,60%	22,4000	22,4000	20,6000	1 557	33 512	16.06.2025
LUBAWA (LBW)	9,4700	-3,86%	9,9000	10,3700	9,3800	1 113 292	11 071 998	16.06.2025
MABION (MAB)	9,6600	-0,82%	9,7500	9,7600	9,6000	16 020	155 070	16.06.2025
MAKARONPL (MAK)	19,3200	0,31%	19,3600	19,4000	19,1000	1 243	23 881	16.06.2025
MANGATA (MGT)	71,8000	-2,18%	72,0000	72,0000	71,0000	39	2 801	16.06.2025
MANYDEV (MAN)	0,7580	-	-	-	-	-	-	16.06.2025
MARVIPOL (MVP)	7,6600	0,52%	7,6200	7,6600	7,6200	5 035	38 441	16.06.2025
MAXCOM (MXC)	7,1800	-0,28%	7,1800	7,2000	7,0600	22	158	16.06.2025
MBANK (MBK)	765,2000	-0,21%	772,0000	787,6000	763,6000	21 160	16 302 625	16.06.2025
MBWS (MBW)	13,0000	-	-	-	-	-	-	16.06.2025
MCI	25,1000	0,00%	25,2000	25,4000	25,0000	1 259	31 623	16.06.2025
MDIENERGIA (MDI)	1,2550	-0,40%	1,2650	1,2650	1,2450	2 226	2 793	16.06.2025
MEDICALG (MDG)	24,4000	1,24%	24,2000	24,9000	23,3000	13 655	324 130	16.06.2025
MEDINICE (ICE)	7,7000	-0,77%	7,6000	7,7700	7,5500	3 882	29 968	16.06.2025
MEGARON (MEG)	5,3500	-	-	-	-	-	-	16.06.2025
MENNICA (MNC)	26,2000	-0,38%	26,3000	26,5000	26,0000	1 428	37 362	16.06.2025
MERCATOR (MRC)	45,0000	1,47%	44,3500	45,1000	44,1000	3 637	161 932	16.06.2025
MERCOR (MCR)	24,6000	-0,40%	24,4000	24,8000	24,4000	863	21 119	16.06.2025
MEXPOLSKA (MEX)	3,6000	4,96%	3,4300	3,6000	3,4300	14 593	50 453	16.06.2025
MFO	36,8000	-1,87%	37,5000	37,5000	36,8000	1 048	38 643	16.06.2025
MILKILAND (MLK)	1,9650	0,77%	2,0300	2,0300	1,9550	14 780	29 121	16.06.2025
MILLENNIUM (MIL)	13,6200	1,04%	13,5300	13,8800	13,5300	1 339 147	18 304 367	16.06.2025
MIRACULUM (MIR)	0,8800	0,23%	0,8980	0,8980	0,8540	2 530	2 248	16.06.2025
MIRBUD (MRB)	13,2800	-0,45%	13,4900	13,9000	13,1800	231 072	3 090 046	16.06.2025
MLPGROUP (MLG)	85,0000	-1,16%	86,0000	86,0000	84,4000	1 467	124 618	16.06.2025
MLSYSTEM (MLS)	14,9800	0,27%	15,0000	15,2000	14,8000	10 095	151 284	16.06.2025
MOBRUK (MBR)	269,5000	0,94%	267,0000	273,0000	266,0000	6 107	1 648 143	16.06.2025
MOJ	1,4300	-	-	-	-	-	-	16.06.2025
MOL	31,0000	0,45%	30,8600	31,2000	30,2400	1 642	50 840	16.06.2025
MOLECURE (MOC)	6,1000	-0,33%	6,1000	6,2000	6,0500	13 728	84 091	16.06.2025
MONNARI (MON)	4,9000	-0,41%	4,9000	4,9000	4,8000	3 240	15 736	16.06.2025
MOSTALPLC (MSP)	15,5000	-1,90%	15,7500	15,8500	15,5000	1 176	18 279	16.06.2025
MOSTALWAR (MSW)	8,0600	-1,71%	8,0400	8,1800	7,9400	2 031	16 321	16.06.2025
MOSTALZAB (MSZ)	6,0000	0,67%	5,9500	6,0400	5,9400	12 536	74 770	16.06.2025
MOVIEGAME (MOV)	15,8400	-0,88%	15,8200	16,3000	15,5000	2 124	34 269	16.06.2025
MURAPOL (MUR)	39,9500	-1,84%	40,8000	40,8000	39,6500	8 733	350 395	16.06.2025
MUZA (MZA)	13,6000	-	-	-	-	-	-	16.06.2025
MWTRADE (MWT)	3,4200	-	-	-	-	-	-	16.06.2025
NANOGROUP (NNG)	2,8400	-0,35%	2,6700	2,8600	2,6700	10 374	29 211	16.06.2025
NEUCA (NEU)	690,0000	2,22%	675,0000	696,0000	673,0000	1 243	854 878	16.06.2025
NEWAG (NWG)	74,4000	1,92%	73,0000	74,7000	73,0000	3 139	232 834	16.06.2025
NEXITY (NXG)	1,5600	-2,50%	1,5600	1,5600	1,4700	1 959	3 017	16.06.2025
NOCTILUCA (NCL)	103,5000	0,00%	104,0000	106,5000	101,0000	1 645	169 287	16.06.2025
NOVATURAS (NTU)	8,0200	-	-	-	-	-	-	16.06.2025
NOVAVISGR (NVG)	1,4500	-1,89%	1,4780	1,5000	1,4420	40 008	58 999	16.06.2025
NOVITA (NVT)	93,4000	2,19%	94,0000	94,0000	90,6000	60	5 572	16.06.2025
NTCAPITAL (NTC)	0,6140	0,00%	0,6020	0,6160	0,5980	12 583	7 577	16.06.2025
NTTSYSTEM (NTT)	9,8000	-1,61%	9,9600	9,9600	9,8000	1 287	12 659	16.06.2025
ODLEWNIE (ODL)	9,0000	-3,85%	9,3600	9,3600	8,9600	1 088	9 806	16.06.2025
ONDE (OND)	9,2900	-0,64%	9,3500	9,3600	9,1100	8 411	77 781	16.06.2025
ONESANO (ONO)	0,9600	-2,44%	0,9780	0,9780	0,9300	6 280	5 872	16.06.2025
OPONEO.PL (OPN)	88,8000	-0,45%	89,0000	89,2000	87,4000	1 757	155 798	16.06.2025
OPTEAM (OPM)	3,9400	0,00%	3,9400	3,9400	3,9400	800	3 152	16.06.2025
ORANGEPL (OPL)	9,4780	0,83%	9,5120	9,5580	9,4400	1 089 761	10 340 880	16.06.2025
ORCOGROUP (OPG)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	16.06.2025
ORZBIALY (OBL)	38,8000	-	-	-	-	-	-	16.06.2025
OTLOG (OTS)	15,1200	2,44%	14,7600	15,2000	14,6200	403	5 967	16.06.2025
OTMUCHOW (OTM)	5,0800	1,60%	5,0000	5,0800	5,0000	260	1 317	16.06.2025
PAMAPOL (PMP)	2,5800	0,00%	2,5800	2,5800	2,4000	2 224	5 492	16.06.2025
PANOVA (NVA)	15,1500	-0,98%	15,3000	15,3000	15,1500	336	5 120	16.06.2025
PASSUS (PAS)	47,0000	-1,88%	47,0000	48,6000	46,1000	2 871	134 584	16.06.2025
PATENTUS (PAT)	4,0000	1,78%	3,8300	4,0000	3,8200	19 446	76 514	16.06.2025
PBG	0,0180	-	-	-	-	-	-	16.06.2025
PBSFINANSE (PBF)	0,7000	-	-	-	-	-	-	16.06.2025
PCCEXOL (PCX)	2,6300	-0,75%	2,6600	2,6900	2,6200	10 144	26 799	16.06.2025
PCCROKITA (PCR)	69,5000	0,58%	69,1000	70,0000	68,9000	1 333	92 662	16.06.2025
PCFGROUP (PCF)	4,9800	1,63%	4,9050	5,0800	4,9000	52 786	263 178	16.06.2025
PEKABEX (PBX)	18,4500	-1,34%	18,7000	18,7000	18,2500	3 829	70 545	16.06.2025
PEKAO (PEO)	176,8500	0,06%	176,7500	180,0000	175,7000	693 505	122 916 056	16.06.2025
Reklama
PEPCO (PCO)	19,5500	0,98%	19,5000	19,7500	19,3800	4 476 427	87 388 431	16.06.2025	Reklama
PEPEES (PPS)	0,8350	4,38%	0,8100	0,8350	0,8050	5 188	4 206	16.06.2025
PGE	9,8700	2,81%	9,6000	10,0250	9,3040	6 552 693	64 444 298	16.06.2025
PGFGROUP (PGV)	0,6740	-	-	-	-	-	-	16.06.2025
PHARMENA (PHR)	3,4000	5,26%	3,3900	3,4000	3,2000	2 507	8 266	16.06.2025
PHN	10,5000	0,00%	10,4500	10,5000	10,3000	197	2 058	16.06.2025
PHOTON (PEN)	3,3300	-2,06%	3,3800	3,3800	3,2200	25 547	84 373	16.06.2025
PKNORLEN (PKN)	78,6200	1,73%	77,2000	79,7800	77,1900	3 065 764	241 596 399	16.06.2025
PKOBP (PKO)	70,3800	0,03%	70,7400	71,7000	69,8600	2 613 246	184 048 700	16.06.2025
PKPCARGO (PKP)	16,0000	0,25%	16,1600	16,2100	15,8500	47 079	752 269	16.06.2025
PLAYWAY (PLW)	321,0000	-0,47%	322,5000	322,5000	320,0000	389	124 812	16.06.2025
PLAZACNTR (PLZ)	2,5350	-0,59%	2,5500	2,5500	2,4550	5 278	13 373	16.06.2025
PMPG (PGM)	2,3700	-3,66%	2,4700	2,4700	2,3700	1 001	2 383	16.06.2025
POLENERGIA (PEP)	66,8000	1,83%	65,6000	67,8000	65,6000	3 337	222 835	16.06.2025
POLICE (PCE)	8,8400	-1,78%	9,0000	9,1000	8,8400	108	981	16.06.2025
POLIMEXMS (PXM)	4,7900	1,48%	4,7200	4,8200	4,6400	413 378	1 950 671	16.06.2025
POLTREG (PTG)	34,9000	3,25%	34,0000	34,9000	33,7000	1 412	48 971	16.06.2025
POLWAX (PWX)	1,3400	-2,19%	1,4000	1,4000	1,3400	4 406	5 978	16.06.2025
PRAGMAINK (PRI)	3,3800	-2,87%	3,4800	3,4800	3,3800	280	951	16.06.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	16.06.2025
PROCHEM (PRM)	23,0000	2,22%	22,5000	23,0000	22,1000	45	1 013	16.06.2025
PROJPRZEM (PJP)	16,1000	-1,83%	16,3500	16,3500	16,1000	173	2 802	16.06.2025
PROTEKTOR (PRT)	1,7350	-	-	-	-	-	-	16.06.2025
PTWP (PTW)	90,5000	-1,63%	92,0000	92,0000	87,5000	752	68 718	16.06.2025
PULAWY (ZAP)	50,6000	1,20%	50,2000	51,0000	50,2000	425	21 457	16.06.2025
PURE (PUR)	5,2500	20,69%	4,3500	5,2600	4,3000	62 963	298 143	16.06.2025
PZU	58,8400	-0,27%	59,0000	59,6000	58,3200	2 565 821	150 797 022	16.06.2025
QUANTUM (QNT)	25,4000	-	-	-	-	-	-	16.06.2025
QUERCUS (QRS)	10,1500	-0,49%	10,4000	10,5000	10,0500	12 956	133 299	16.06.2025
RAEN (RAE)	0,2980	-0,67%	0,2945	0,3030	0,2855	67 109	19 584	16.06.2025
RAFAKO (RFK)	0,1620	-36,22%	0,2500	0,2500	0,1562	19 365 455	3 738 928	16.06.2025
RAFAMET (RAF)	86,0000	-1,15%	87,0000	89,0000	86,0000	1 425	125 497	16.06.2025
RAINBOW (RBW)	132,1000	1,07%	130,1000	134,5000	128,7000	88 270	11 659 981	16.06.2025
RANKPROGR (RNK)	3,7100	0,82%	3,6800	3,7350	3,6500	2 249	8 268	16.06.2025
RAWLPLUG (RWL)	16,8000	-1,75%	17,1000	17,1000	16,8000	334	5 622	16.06.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	16.06.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	16.06.2025
REINHOLD (RHD)	0,0715	-	-	-	-	-	-	16.06.2025
REINO (RNC)	1,0400	1,96%	1,0900	1,0900	1,0400	3 536	3 702	16.06.2025
RELPOL (RLP)	5,2400	0,77%	5,2000	5,2400	5,1200	2 325	11 922	16.06.2025
REMAK (RMK)	13,8000	0,00%	13,4000	13,8000	13,4000	3	41	16.06.2025
RENDER (RND)	106,0000	0,00%	110,0000	113,0000	106,0000	40	4 333	16.06.2025
ROPCZYCE (RPC)	25,4000	0,40%	25,3000	25,7000	25,3000	57	1 446	16.06.2025
RYVU (RVU)	29,7500	0,34%	29,3500	29,8000	28,8500	20 812	611 446	16.06.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	16.06.2025
SANOK (SNK)	22,0000	0,00%	22,2000	22,2000	22,0000	470	10 362	16.06.2025
SANPL (SPL)	468,3000	0,06%	464,0000	477,9000	464,0000	50 298	23 602 328	16.06.2025
SANTANDER (SAN)	30,1600	3,82%	29,0500	30,1600	29,0500	3 753	111 114	16.06.2025
SANWIL (SNW)	1,3150	1,15%	1,2900	1,3150	1,2900	17 760	23 036	16.06.2025
SCPFL (SCP)	150,2000	0,13%	150,0000	150,6000	148,8000	1 298	195 131	16.06.2025
SECOGROUP (SWG)	29,2000	5,80%	28,4000	29,6000	27,8000	2 252	65 555	16.06.2025
SEKO (SEK)	9,2000	-0,22%	9,2000	9,2000	9,1800	11 687	107 520	16.06.2025
SELENAFM (SEL)	37,3000	0,27%	37,2000	37,3000	36,8000	1 418	52 702	16.06.2025
SELVITA (SLV)	27,8000	0,36%	27,7000	28,5000	27,2000	40 877	1 142 474	16.06.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	16.06.2025
SFINKS (SFS)	0,5000	-0,40%	0,5160	0,5160	0,4720	103 941	50 980	16.06.2025
SHOPER (SHO)	50,6000	0,40%	50,4000	51,4000	50,4000	17 055	867 022	16.06.2025
SILVAIR-REGS (SVRS)	5,8000	1,75%	5,7500	5,8000	5,7500	1 103	6 347	16.06.2025
SILVANO (SFG)	5,6800	0,00%	5,6800	5,6800	5,6800	50	284	16.06.2025
SIMFABRIC (SIM)	1,6940	-2,08%	1,6720	1,7380	1,5880	14 646	24 039	16.06.2025
SKARBIEC (SKH)	25,6000	-1,16%	25,6000	25,8000	25,6000	172	4 407	16.06.2025
SKYLINE (SKL)	1,5800	0,00%	1,5800	1,5800	1,5800	10	16	16.06.2025
SNIEZKA (SKA)	81,2000	-4,02%	84,6000	84,6000	81,2000	409	33 590	16.06.2025
SOHODEV (SHD)	0,3400	0,00%	0,3400	0,3400	0,3400	23	8	16.06.2025
SONEL (SON)	16,2000	-0,92%	16,2500	16,4500	16,0500	660	10 706	16.06.2025
SOPHARMA (SPH)	13,4500	-9,73%	13,4500	13,4500	13,4500	5	67	16.06.2025
SPYROSOFT (SPR)	584,0000	1,39%	570,0000	584,0000	566,0000	153	87 658	16.06.2025
STALEXP (STX)	2,9800	0,17%	2,9750	2,9850	2,9250	27 544	81 497	16.06.2025
STALPROD (STP)	249,0000	-0,40%	250,0000	253,0000	247,0000	204	50 893	16.06.2025
STALPROFI (STF)	8,4800	0,24%	8,4400	8,5800	8,3800	2 255	19 020	16.06.2025
Reklama
STAPORKOW (ZUK)	3,2400	1,89%	3,1400	3,2400	3,1000	1 191	3 742	16.06.2025	Reklama
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	16.06.2025
SUNEX (SNX)	7,3500	-0,68%	7,3600	7,4300	7,2200	5 764	42 079	16.06.2025
SYGNITY (SGN)	103,0000	4,25%	98,4000	103,0000	98,0000	3 787	378 897	16.06.2025
SYNEKTIK (SNT)	213,0000	-0,75%	215,0000	217,4000	211,2000	15 413	3 299 017	16.06.2025
TALEX (TLX)	21,0000	0,00%	21,8000	21,8000	21,0000	321	6 748	16.06.2025
TARCZYNSKI (TAR)	120,0000	4,35%	115,0000	124,0000	112,0000	1 120	129 404	16.06.2025
TATRY (TMR)	87,0000	-	-	-	-	-	-	16.06.2025
TAURONPE (TPE)	7,4160	1,73%	7,2760	7,4300	7,2700	7 467 315	55 308 028	16.06.2025
TBULL (TBL)	4,0000	0,00%	4,0000	4,0000	4,0000	328	1 312	16.06.2025
TENDERHUT (THG)	6,0000	3,81%	5,7800	6,0000	5,7800	260	1 542	16.06.2025
TERMOREX (TRR)	0,7250	8,21%	0,7350	0,7950	0,7150	3 961	2 899	16.06.2025
TESGAS (TSG)	2,4000	0,42%	2,4400	2,4400	2,3900	7 885	18 901	16.06.2025
TEXT (TXT)	53,4000	-0,93%	54,0500	54,3500	52,8500	53 379	2 859 125	16.06.2025
TORPOL (TOR)	37,3000	0,40%	37,2000	37,9500	37,1500	3 408	127 767	16.06.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	16.06.2025
TOYA (TOA)	8,0300	-0,74%	8,0900	8,1700	8,0200	36 750	296 639	16.06.2025
TRAKCJA (TRK)	2,1900	-2,88%	2,2100	2,2550	2,1000	146 977	318 930	16.06.2025
TRANSPOL (TRN)	3,7800	-0,53%	3,8300	3,8600	3,5700	20 801	78 149	16.06.2025
TRITON (TRI)	3,0000	0,00%	2,7200	3,0000	2,7200	183	499	16.06.2025
TSGAMES (TEN)	100,0000	-1,57%	102,0000	102,6000	99,2000	71 717	7 207 592	16.06.2025
ULMA (ULM)	60,5000	3,42%	60,0000	60,5000	60,0000	2	121	16.06.2025
ULTGAMES (ULG)	10,5000	0,96%	10,4000	10,7500	10,3000	6 243	65 129	16.06.2025
UNFOLD (UNF)	1,1000	4,76%	1,1000	1,1000	1,1000	3	3	16.06.2025
UNIBEP (UNI)	10,8000	0,00%	10,8000	10,8500	10,6500	3 863	41 546	16.06.2025
UNICREDIT (UCG)	242,0000	0,71%	242,0000	242,0000	242,0000	22	5 324	16.06.2025
UNIMA (U2K)	7,6200	0,26%	7,8400	7,8400	7,6000	9 963	75 923	16.06.2025
UNIMOT (UNT)	144,6000	0,42%	144,8000	144,8000	141,0000	2 304	332 439	16.06.2025
URTESTE (URT)	56,0000	14,29%	51,6000	58,0000	48,0000	539	27 682	16.06.2025
VERCOM (VRC)	117,2000	0,00%	118,0000	118,8000	117,0000	1 767	208 467	16.06.2025
VIGOPHOTN (VGO)	520,0000	0,39%	514,0000	520,0000	514,0000	80	41 374	16.06.2025
VINDEXUS (VIN)	11,3500	-0,44%	11,2500	11,6000	11,2500	5 187	58 887	16.06.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	16.06.2025
VIVID (VVD)	0,5800	0,00%	0,5720	0,5820	0,5700	5 411	3 124	16.06.2025
VOTUM (VOT)	41,2000	0,98%	40,8000	41,4000	40,5000	8 160	333 644	16.06.2025
VOXEL (VOX)	161,6000	0,12%	161,4000	161,6000	160,8000	396	63 882	16.06.2025
VRG	3,6700	-1,08%	3,7700	3,7700	3,5100	97 957	349 049	16.06.2025
WARIMPEX (WXF)	2,7800	0,36%	2,7700	2,8000	2,7000	21 687	59 505	16.06.2025
WASKO (WAS)	1,8600	0,54%	1,8500	1,8600	1,8500	1 000	1 853	16.06.2025
WAWEL (WWL)	650,0000	0,00%	650,0000	650,0000	650,0000	4	2 600	16.06.2025
WIELTON (WLT)	6,2400	1,96%	6,1600	6,3400	6,0900	35 223	218 400	16.06.2025
WIKANA (WIK)	6,4500	-2,27%	6,3500	6,5500	6,3500	652	4 143	16.06.2025
WINVEST (WIS)	0,5000	40,45%	0,5000	0,5000	0,5000	31 197	15 599	16.06.2025
WIRTUALNA (WPL)	79,4000	-0,25%	79,0000	80,9000	78,5000	7 598	602 372	16.06.2025
WITTCHEN (WTN)	18,0800	-4,34%	18,9000	19,1200	17,8200	56 406	1 029 970	16.06.2025
XPLUS (XPL)	3,4000	-2,86%	3,5000	3,5000	3,4000	463	1 601	16.06.2025
XTPL (XTP)	88,7000	1,37%	87,5000	89,6000	87,5000	2 842	252 069	16.06.2025
XTRADEBDM (XTB)	73,7600	-0,49%	74,2400	75,5000	73,7000	300 850	22 412 016	16.06.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	16.06.2025
ZABKA (ZAB)	21,6900	0,84%	21,5100	21,9900	21,4700	1 288 007	28 096 712	16.06.2025
ZAMET (ZMT)	0,8600	-1,38%	0,8560	0,8720	0,8460	15 210	13 143	16.06.2025
ZEPAK (ZEP)	27,0500	3,44%	26,3000	27,3000	25,9000	33 592	906 346	16.06.2025
ZREMB (ZRE)	7,5000	-0,79%	7,6900	7,8800	7,4800	58 031	447 818	16.06.2025
ZUE	8,9800	-0,22%	9,0000	9,0000	8,7000	4 041	35 769	16.06.2025

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.