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	98 984,52	-1,42%	99 824,30	99 933,71	98 682,83	100 405,84	1 406 667 810	23.06.2025
WIG20	2 691,54	-1,60%	2 722,95	2 722,95	2 682,60	2 735,44	1 149 278 105	23.06.2025
WIG30	3 492,87	-1,57%	3 525,39	3 527,78	3 480,05	3 548,42	1 274 377 750	23.06.2025
mWIG40	7 508,08	-1,06%	7 539,84	7 581,41	7 467,40	7 588,70	208 018 180	23.06.2025
sWIG80	28 209,51	-1,46%	28 492,44	28 500,05	28 158,52	28 628,75	37 811 366	23.06.2025
WIG-BANKI	15 154,91	-2,71%	15 434,00	15 434,00	15 124,06	15 577,47	360 920 235	23.06.2025
WIG-BUDOW	7 952,04	-2,12%	8 085,36	8 114,06	7 924,36	8 124,33	34 431 788	23.06.2025
WIG-CHEMIA	8 670,82	-2,01%	8 875,47	8 917,75	8 597,95	8 848,51	4 535 639	23.06.2025
WIG-ENERG	4 118,86	1,34%	4 073,62	4 136,45	3 980,62	4 064,54	71 322 032	23.06.2025
WIG-INFO	8 886,13	-2,14%	9 020,81	9 026,36	8 886,13	9 080,07	43 989 775	23.06.2025
WIG-MEDIA	6 917,24	-0,66%	6 959,42	7 037,21	6 896,46	6 963,00	1 997 333	23.06.2025
WIG-NRCHOM	5 194,05	1,31%	5 117,76	5 204,56	5 107,70	5 126,70	4 199 116	23.06.2025
WIG-PALIWA	9 107,70	0,47%	9 045,14	9 169,89	9 034,27	9 064,99	197 906 058	23.06.2025
WIG-Poland	103 455,26	-1,46%	103 928,54	103 928,54	103 365,81	104 984,21	1 331 789 685	23.06.2025
WIG-SPOZYW	3 053,35	-0,57%	3 048,65	3 053,67	3 019,72	3 070,76	1 419 711	23.06.2025
WIG20lev	504,77	-3,25%	516,76	516,76	501,36	521,75	1 149 278 105	23.06.2025
WIG20short	3 118,47	1,69%	3 083,26	3 128,49	3 083,26	3 066,56	1 149 278 105	23.06.2025
GPWB-B1Y3Y	1 254,89	0,05%	1 254,12	1 254,89	1 254,12	1 254,28	-	23.06.2025
GPWB-B1Y4Y	1 257,18	0,07%	1 255,96	1 257,18	1 255,96	1 256,32	-	23.06.2025
GPWB-B1Y5Y	1 259,71	0,09%	1 257,68	1 259,71	1 257,68	1 258,63	-	23.06.2025
GPWB-B3Y5Y	1 267,99	0,11%	1 264,99	1 267,99	1 264,99	1 266,54	-	23.06.2025
GPWB-B5Y	1 252,04	0,08%	1 247,81	1 252,04	1 247,81	1 251,08	-	23.06.2025
GPWB-BWZ	1 265,16	0,07%	1 264,78	1 265,16	1 264,78	1 264,23	-	23.06.2025
INNOVATOR	1 698,20	-0,83%	1 702,46	1 702,46	1 698,20	1 712,41	329 915 774	23.06.2025
mWIG40dvp	145,30	11,41%	145,30	145,30	145,30	130,42	208 018 180	23.06.2025
mWIG40TR	11 554,66	-0,87%	11 603,53	11 667,52	11 492,05	11 655,83	208 018 180	23.06.2025
mWIG40TRlv	17 048,20	-1,78%	17 193,74	17 384,32	16 861,74	17 356,33	208 018 180	23.06.2025
mWIG40TRsh	2 486,94	0,95%	2 476,61	2 500,17	2 463,09	2 463,62	208 018 180	23.06.2025
sWIG80dvp	529,02	0,00%	529,02	529,02	529,02	529,02	37 811 366	23.06.2025
sWIG80TR	43 444,26	-1,46%	43 879,97	43 891,70	43 365,73	44 089,91	37 811 366	23.06.2025
WIG140	1 918,64	-1,43%	1 934,99	1 937,35	1 912,67	1 946,48	1 395 107 651	23.06.2025
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	1 149 278 105	23.06.2025
WIG20TR	5 758,81	-1,60%	5 826,18	5 826,18	5 739,68	5 852,73	1 149 278 105	23.06.2025
WIG20TRlev	4 600,88	-3,25%	4 710,35	4 710,35	4 569,79	4 755,37	1 149 278 105	23.06.2025
WIG20TRsht	2 933,68	1,68%	2 900,46	2 943,11	2 900,46	2 885,11	1 149 278 105	23.06.2025
WIG30TR	7 337,36	-1,51%	7 405,69	7 410,70	7 310,44	7 450,02	1 274 377 750	23.06.2025
WIG-CEE	2 408,61	0,13%	2 406,40	2 409,10	2 406,40	2 405,44	1 335 003	23.06.2025
WIGdiv	2 217,50	-0,95%	2 227,72	2 237,05	2 217,50	2 238,73	323 260 820	23.06.2025
WIGdivplus	2 028,51	-1,49%	2 045,58	2 049,94	2 023,91	2 059,15	652 441 395	23.06.2025
WIG.GAMES	17 901,98	-0,26%	17 828,26	18 004,15	17 759,29	17 948,54	65 882 471	23.06.2025
WIG-GORNIC	3 992,78	-1,06%	4 047,87	4 066,27	3 963,78	4 035,53	75 571 793	23.06.2025
WIG-GRY	22 948,52	0,14%	22 702,48	23 118,66	22 498,13	22 915,41	68 244 614	23.06.2025
WIGind	16 698,59	-0,95%	16 889,57	16 891,65	16 621,05	16 858,98	18 317 857	23.06.2025
WIG-LEKI	3 239,97	0,36%	3 240,57	3 257,95	3 213,60	3 228,47	851 632	23.06.2025
WIGmed	17 961,05	-0,38%	18 060,00	18 095,24	17 885,12	18 029,20	11 156 994	23.06.2025
WIG-MOTO	8 160,87	-0,92%	8 157,84	8 268,55	8 068,02	8 236,79	3 513 877	23.06.2025
WIG.MS-BAS	16 019,10	0,62%	15 923,19	16 091,21	15 670,77	15 921,01	139 628 758	23.06.2025
WIG.MS-ECM	8 340,95	-1,59%	8 439,47	8 439,47	8 284,66	8 476,11	229 231 564	23.06.2025
WIG.MS-FIN	18 534,84	-2,42%	18 917,74	18 917,74	18 495,44	18 993,83	390 328 649	23.06.2025
WIG-ODZIEZ	10 410,41	-2,13%	10 584,16	10 593,79	10 326,54	10 637,17	110 379 645	23.06.2025
WIGtechTR	17 762,50	-1,06%	17 857,60	17 935,08	17 753,11	17 952,83	130 898 757	23.06.2025
WIG-Ukrain	564,31	-0,42%	548,25	564,31	548,25	566,67	1 153 097	23.06.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-1,15%	2,5900	2,6300	2,5700	8 945	23 064	23.06.2025	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8100	0,8100	0,8100	45	36	23.06.2025
11BIT (11B)	218,0000	1,40%	215,0000	220,4000	215,0000	12 276	2 668 842	23.06.2025
3RGAMES (3RG)	0,8400	2,69%	0,8200	0,8600	0,8000	68 130	56 499	23.06.2025
4MASS (4MS)	4,3000	-5,18%	4,4900	4,5200	4,2000	78 671	341 543	23.06.2025
ABPL (ABE)	91,2000	-1,19%	91,3000	93,3000	90,8000	5 764	530 229	23.06.2025
ACAUTOGAZ (ACG)	30,0000	-0,66%	29,9000	30,2000	29,5000	1 760	52 772	23.06.2025
ACTION (ACT)	22,7000	-0,22%	22,7500	22,7500	21,4000	6 192	138 471	23.06.2025
ADIUVO (ADV)	0,9140	-7,68%	0,9900	0,9960	0,9000	86 087	80 564	23.06.2025
AGORA (AGO)	9,8000	-1,01%	9,9000	9,9000	9,6800	3 752	36 819	23.06.2025
AGROTON (AGT)	4,8000	0,42%	4,8200	4,8200	4,8000	520	2 496	23.06.2025
AIGAMES (ALG)	0,9720	2,32%	0,9500	0,9760	0,9500	240	232	23.06.2025
AILLERON (ALL)	18,6400	-1,38%	18,9000	18,9200	18,3000	4 888	89 986	23.06.2025
AIRWAY (AWM)	0,3385	-1,88%	0,3450	0,3595	0,3380	353 254	121 345	23.06.2025
ALIOR (ALR)	95,0000	-3,47%	98,4000	98,4000	95,0000	457 291	43 942 368	23.06.2025
ALLEGRO (ALE)	32,0000	-1,66%	32,4500	32,4500	31,6800	2 749 378	87 966 915	23.06.2025
ALTA (AAT)	2,1200	-0,47%	2,1200	2,1500	2,1000	4 837	10 197	23.06.2025
ALTUSTFI (ALI)	2,1800	1,87%	2,1300	2,1800	2,1300	1 173	2 531	23.06.2025
AMBRA (AMB)	21,0000	-1,87%	21,4000	21,4000	21,0000	1 854	39 079	23.06.2025
AMICA (AMC)	58,5000	-2,50%	59,9000	59,9000	58,1000	839	49 308	23.06.2025
AMPLI (APL)	0,9600	-	-	-	-	-	-	23.06.2025
AMREST (EAT)	15,5800	-1,64%	15,8000	15,9800	15,5600	68 408	1 074 633	23.06.2025
ANSWEAR (ANR)	26,1500	-1,51%	26,5500	26,6000	26,1000	19 060	502 493	23.06.2025
APATOR (APT)	19,5400	-1,31%	19,8000	19,8000	19,2800	3 646	71 184	23.06.2025
APLISENS (APN)	18,3000	-2,66%	19,0000	19,0000	18,1000	1 879	34 117	23.06.2025
APSENERGY (APE)	3,3100	-1,49%	3,3600	3,3600	3,3000	2 046	6 770	23.06.2025
ARCHICOM (ARH)	44,4000	-1,33%	43,4000	44,5000	42,8000	410	17 857	23.06.2025
ARCTIC (ATC)	10,7400	1,32%	10,5600	10,9800	10,5000	193 100	2 084 251	23.06.2025
ARTIFEX (ART)	15,4400	-0,26%	15,2000	15,4600	15,1000	932	14 144	23.06.2025
ASBIS (ASB)	23,0200	8,18%	23,2400	23,4800	22,6600	523 669	12 039 173	23.06.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	23.06.2025
ASSECOBS (ABS)	74,2000	-7,94%	80,6000	83,8000	73,8000	5 321	409 798	23.06.2025
ASSECOPOL (ACP)	179,8000	-1,86%	183,1000	183,1000	179,4000	204 729	36 968 483	23.06.2025
ASSECOSEE (ASE)	72,8000	-1,62%	73,0000	73,0000	71,8000	4 374	317 504	23.06.2025
ASTARTA (AST)	59,3000	-1,00%	59,8000	59,8000	58,4000	14 701	863 516	23.06.2025
ATAL (1AT)	64,0000	-1,54%	65,0000	65,0000	63,1000	6 406	412 128	23.06.2025
ATENDE (ATD)	3,2200	-1,23%	3,2600	3,2600	3,1100	9 849	31 315	23.06.2025
ATLANTAPL (ATP)	16,2500	-7,14%	17,5000	17,5000	16,2000	791	13 036	23.06.2025
ATLANTIS (ATS)	2,2300	0,00%	2,2000	2,2300	2,1100	1 012	2 227	23.06.2025
ATMGRUPA (ATG)	3,6900	-2,12%	3,7500	3,7500	3,6600	8 104	30 075	23.06.2025
ATREM (ATR)	35,9000	-2,97%	36,7000	37,7000	35,5000	12 245	446 230	23.06.2025
AUTOPARTN (APR)	19,3200	0,10%	19,0800	19,6600	19,0800	80 278	1 552 108	23.06.2025
BBIDEV (BBD)	5,4000	-0,92%	5,3500	5,4000	5,2500	1 205	6 497	23.06.2025
BENEFIT (BFT)	2 980,0000	-2,30%	2 980,0000	3 045,0000	2 910,0000	4 214	12 627 855	23.06.2025
BEST (BST)	25,0000	0,00%	25,0000	25,0000	25,0000	144	3 600	23.06.2025
BETACOM (BCM)	4,5400	-3,81%	4,6000	4,6000	4,5400	2 100	9 612	23.06.2025
BIGCHEESE (BCS)	12,4800	-4,59%	13,2000	13,5800	12,2400	12 635	158 075	23.06.2025
BIOCELTIX (BCX)	106,6000	0,19%	105,0000	110,0000	102,0000	5 541	578 983	23.06.2025
BIOMAXIMA (BMX)	13,1500	-3,66%	13,5000	13,5000	13,1500	6 275	83 610	23.06.2025
BIOMEDLUB (BML)	4,9600	2,27%	4,8500	4,9800	4,8500	64 797	317 455	23.06.2025
BIOPLANET (BIP)	19,0000	-1,04%	18,7500	19,2000	18,7000	37	701	23.06.2025
BIOTON (BIO)	4,1300	-1,67%	4,1500	4,1900	4,1200	8 183	33 820	23.06.2025
BLOOBER (BLO)	29,4000	0,00%	28,8000	29,6500	28,8000	7 148	209 719	23.06.2025
BNPPPL (BNP)	102,5000	-0,49%	102,5000	107,0000	101,0000	10 338	1 071 448	23.06.2025
BOGDANKA (LWB)	23,3000	1,30%	23,0000	23,4000	22,8500	17 928	414 351	23.06.2025
BOOMBIT (BBT)	6,8400	1,48%	6,7400	6,8400	6,7000	1 040	6 973	23.06.2025
BORYSZEW (BRS)	7,2800	5,81%	6,8400	7,2800	6,7400	312 888	2 185 054	23.06.2025
BOS	10,1200	-3,62%	10,1200	10,2400	10,1000	19 983	203 187	23.06.2025
BOWIM (BOW)	4,7600	0,21%	4,7300	4,7800	4,6500	5 442	25 612	23.06.2025
BRAND24 (B24)	52,0000	-1,14%	52,6000	53,0000	52,0000	393	20 566	23.06.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	23.06.2025
BUDIMEX (BDX)	526,6000	-2,91%	537,6000	544,0000	524,0000	52 861	28 003 955	23.06.2025
BUMECH (BMC)	8,3900	0,60%	8,2200	8,4100	8,2100	2 616	21 789	23.06.2025
CAPITAL (CPA)	0,2200	-4,35%	0,2300	0,2300	0,2200	1 606	353	23.06.2025
CAPITEA (CAP)	0,4835	0,83%	0,4790	0,4870	0,4720	81 243	38 896	23.06.2025
CAPTORTX (CTX)	32,5000	-2,11%	32,9000	32,9000	32,0000	2 566	83 545	23.06.2025
CASPAR (CSR)	5,6000	0,00%	5,6000	5,6000	5,6000	304	1 702	23.06.2025
CAVATINA (CAV)	16,0500	-1,23%	16,2500	16,2500	16,0500	4 209	67 829	23.06.2025
CCC	183,0000	-1,11%	184,6500	185,1000	181,7500	180 963	33 159 537	23.06.2025
CCENERGY (CCE)	0,3280	-	-	-	-	-	-	23.06.2025
Reklama
CDPROJEKT (CDR)	271,4000	0,33%	267,3000	273,6000	264,9000	218 537	59 168 072	23.06.2025	Reklama
CDRL (CDL)	9,7500	-4,41%	10,2000	10,2000	9,7500	36	366	23.06.2025
CELTIC (CPD)	5,6800	-9,84%	6,3000	6,3000	5,6800	47 488	277 658	23.06.2025
CEZ	209,0000	0,97%	207,0000	209,0000	207,0000	259	53 747	23.06.2025
CFI	0,1700	0,00%	0,1700	0,1700	0,1700	5 882	1 000	23.06.2025
CIGAMES (CIG)	2,1700	-2,69%	2,2200	2,2200	2,1200	227 118	490 968	23.06.2025
CITYSERV (CTS)	6,9500	0,72%	6,9500	6,9500	6,9500	1 500	10 425	23.06.2025
CLNPHARMA (CLN)	21,8000	0,93%	21,6000	22,0500	21,5000	15 848	342 195	23.06.2025
CLOUD (CLD)	46,2000	-3,55%	47,9000	47,9000	46,2000	231	11 038	23.06.2025
COALENERG (CLE)	1,6600	-5,41%	1,7600	1,7600	1,6300	80 899	135 333	23.06.2025
COGNOR (COG)	7,2100	2,56%	7,0300	7,3200	7,0100	26 114	186 724	23.06.2025
COLUMBUS (CLC)	6,9000	-5,87%	7,1100	7,2700	6,6800	116 164	818 093	23.06.2025
COMP (CMP)	236,0000	-2,48%	240,0000	243,0000	235,0000	353	84 465	23.06.2025
COMPERIA (CPL)	5,0000	7,30%	4,6000	5,0000	4,6000	3 763	18 403	23.06.2025
COMPREMUM (CPR)	1,0150	-1,46%	1,0350	1,0350	0,9900	28 701	28 920	23.06.2025
CORMAY (CRM)	0,5200	-1,14%	0,5280	0,5280	0,5020	5 727	2 887	23.06.2025
CPIEUROPE (CPI)	77,7000	-	-	-	-	-	-	23.06.2025
CREEPYJAR (CRJ)	423,0000	-3,42%	438,0000	438,0000	420,0000	699	298 511	23.06.2025
CREOTECH (CRI)	285,5000	-3,06%	293,0000	294,0000	283,0000	3 585	1 032 294	23.06.2025
CYBERFLKS (CBF)	163,2000	1,62%	161,2000	163,6000	160,0000	9 701	1 572 491	23.06.2025
CYFRPLSAT (CPS)	15,9900	0,31%	15,9500	16,3850	15,8750	370 799	5 953 327	23.06.2025
CZTOREBKA (CZT)	0,4200	-0,94%	0,4200	0,4200	0,4200	1 490	626	23.06.2025
DADELO (DAD)	40,6000	1,50%	40,0000	40,7000	39,8000	16 073	646 217	23.06.2025
DATAWALK (DAT)	119,2000	-1,89%	121,5000	124,9800	117,2600	21 322	2 575 989	23.06.2025
DBENERGY (DBE)	12,3000	-3,15%	12,3500	12,6000	12,1000	1 073	13 142	23.06.2025
DEBICA (DBC)	83,0000	0,00%	82,8000	83,0000	82,1000	1 108	91 443	23.06.2025
DECORA (DCR)	77,0000	-2,53%	77,0000	78,2000	76,4000	464	35 717	23.06.2025
DEKPOL (DEK)	60,0000	1,01%	60,0000	60,8000	59,0000	542	32 264	23.06.2025
DELKO (DEL)	6,5200	0,00%	6,5400	6,6000	6,5000	6 940	45 340	23.06.2025
DEVELIA (DVL)	7,3000	5,04%	6,9500	7,3400	6,9500	189 572	1 373 114	23.06.2025
DGA	16,8500	0,00%	16,8500	16,8500	16,8500	10	169	23.06.2025
DIAG (DIA)	157,9000	-2,83%	162,3000	162,7000	157,1500	23 865	3 792 248	23.06.2025
DIGITANET (DIG)	75,5000	-4,91%	77,9000	79,9000	75,5000	4 944	382 988	23.06.2025
DIGITREE (DTR)	11,1000	-0,89%	11,1000	11,1000	11,1000	1	11	23.06.2025
DINOPL (DNP)	502,6000	-1,45%	507,2000	509,0000	497,7000	87 357	43 868 323	23.06.2025
DMGROUP (DMG)	3,7800	-0,53%	3,7600	3,9300	3,5000	30 470	112 943	23.06.2025
DOMDEV (DOM)	238,0000	0,85%	236,5000	240,5000	232,0000	4 158	987 286	23.06.2025
DRAGOENT (DGE)	22,2000	0,91%	21,6000	22,2000	21,6000	212	4 664	23.06.2025
ECBSA (ECB)	30,8500	-0,48%	31,0000	31,2500	29,6500	4 574	139 321	23.06.2025
ECHO (ECH)	4,8500	-2,02%	4,9500	4,9500	4,7600	8 896	43 235	23.06.2025
EDINVEST (EDI)	5,6000	-2,10%	5,7400	5,7600	5,5200	4 295	24 110	23.06.2025
EFEKT (EFK)	5,4000	-	-	-	-	-	-	23.06.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	23.06.2025
ELEKTROTI (ELT)	44,6000	-5,11%	46,4500	46,5500	44,5000	22 761	1 026 727	23.06.2025
ELKOP (EKP)	2,4800	-2,36%	2,6000	2,6000	2,4800	7 928	19 854	23.06.2025
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	23.06.2025
ENAP (ENP)	2,7800	0,00%	2,7800	2,7800	2,7800	100	278	23.06.2025
ENEA (ENA)	17,6500	2,68%	17,1500	17,6700	17,0500	440 865	7 691 115	23.06.2025
ENELMED (ENE)	19,6000	0,51%	19,6000	19,8000	19,6000	15	295	23.06.2025
ENERGA (ENG)	11,8800	-0,67%	11,9600	11,9600	11,6000	51 486	605 537	23.06.2025
ENERGOINS (ENI)	2,1900	0,00%	2,1600	2,1900	2,1300	7 137	15 361	23.06.2025
ENTER (ENT)	57,5000	-2,54%	58,8000	58,8000	56,5000	5 238	298 739	23.06.2025
EQUNICO (EQU)	0,7860	1,55%	0,7860	0,7860	0,7420	4 300	3 252	23.06.2025
ERBUD (ERB)	35,3000	-2,22%	36,2500	36,3000	34,9500	2 972	105 203	23.06.2025
ERG	47,0000	-3,29%	47,0000	47,0000	47,0000	94	4 418	23.06.2025
ESOTIQ (EAH)	34,4000	1,18%	34,5000	34,5000	33,2000	2 145	72 825	23.06.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	23.06.2025
EUCO (EUC)	3,9500	-10,23%	4,3500	4,3500	3,8000	515 096	2 061 322	23.06.2025
EUROCASH (EUR)	7,8400	-0,25%	7,8950	7,9200	7,6650	180 936	1 408 151	23.06.2025
EUROHOLD (EHG)	2,2600	-3,42%	2,2800	2,2800	2,2200	6 911	15 458	23.06.2025
EUROTEL (ETL)	20,9000	0,00%	20,9000	21,0000	20,8000	3 135	65 330	23.06.2025
FABRITY (FAB)	26,4000	-1,86%	27,7000	27,7000	25,8000	6 295	163 914	23.06.2025
FASING (FSG)	11,8000	-1,67%	12,1000	12,1000	11,8000	216	2 610	23.06.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	23.06.2025
FEERUM (FEE)	11,5000	0,00%	11,5000	11,5000	10,9500	105	1 152	23.06.2025
FERRO (FRO)	36,1000	-1,63%	36,6000	36,6000	35,6000	2 728	98 488	23.06.2025
FMG	118,0000	0,85%	119,5000	121,0000	113,0000	119	13 814	23.06.2025
FON	1,1400	-	-	-	-	-	-	23.06.2025
FORTE SA (FTE)	27,5000	-2,48%	28,2000	28,4000	27,3000	764	21 544	23.06.2025
GAMEOPS (GOP)	15,9000	2,19%	15,8800	16,0000	15,5600	2 919	46 021	23.06.2025
Reklama
GAMFACTOR (GIF)	7,6800	1,05%	7,7000	7,7000	7,4600	2 238	17 173	23.06.2025	Reklama
GENOMTEC (GMT)	6,8800	1,18%	6,9900	6,9900	6,8000	2 910	19 844	23.06.2025
GETIN (GTN)	0,8040	-0,62%	0,8100	0,8170	0,7900	410 086	329 793	23.06.2025
GIGROUP (GIG)	2,5900	0,00%	2,5900	2,6000	2,4700	2 152	5 466	23.06.2025
GOBARTO (GOB)	25,2000	-3,08%	26,0000	26,0000	25,2000	108	2 754	23.06.2025
GPW	49,9600	0,44%	49,7000	50,4000	49,2600	107 908	5 366 634	23.06.2025
GREENX (GRX)	1,7120	-0,75%	1,7250	1,7460	1,6840	301 672	513 899	23.06.2025
GRENEVIA (GEA)	2,3850	1,49%	2,3600	2,4350	2,3600	173 361	412 690	23.06.2025
GRODNO (GRN)	10,3000	-0,96%	10,4000	10,5000	10,3000	2 418	25 119	23.06.2025
GRUPAAZOTY (ATT)	21,1800	-2,49%	21,7000	22,1400	20,9000	197 702	4 222 203	23.06.2025
GRUPRACUJ (GPP)	58,4000	-1,85%	60,0000	60,0000	58,0000	8 085	472 678	23.06.2025
GTC	4,0700	-	-	-	-	-	-	23.06.2025
HANDLOWY (BHW)	113,2000	-0,18%	113,0000	113,6000	111,4000	58 176	6 548 587	23.06.2025
HARPER (HRP)	6,2000	-1,59%	6,2800	6,3000	6,0800	6 021	36 923	23.06.2025
HELIO (HEL)	25,6000	0,39%	26,0000	26,4000	25,5000	224	5 845	23.06.2025
HERKULES (HRS)	1,0550	0,00%	1,0300	1,0600	1,0200	23 577	24 461	23.06.2025
HUUUGE-S144 (HUGE)	17,9800	-0,11%	18,0000	18,0000	17,9000	10 632	191 031	23.06.2025
HYDROTOR (HDR)	20,6000	0,00%	21,3000	21,3000	20,6000	503	10 363	23.06.2025
IALBGR (IAG)	0,2740	0,00%	0,2740	0,2740	0,2740	6 581	1 803	23.06.2025
IBSM (IBS)	76,2000	-0,52%	76,4000	76,4000	73,0000	97	7 112	23.06.2025
IDMPL (IDM)	0,5900	-4,84%	0,6200	0,6200	0,5850	2 255	1 331	23.06.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	23.06.2025
IFIRMA (IFI)	26,0500	-0,57%	26,2000	26,3500	26,0000	1 702	44 641	23.06.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	23.06.2025
IMCOMPANY (IMC)	27,9000	1,45%	28,0000	28,0000	26,1000	1 520	40 574	23.06.2025
IMMOBILE (GKI)	2,8900	-5,25%	2,8700	3,0400	2,8700	21 238	61 885	23.06.2025
IMPERIO (IMP)	1,1500	-6,50%	1,1500	1,1500	1,1500	9	10	23.06.2025
IMS	3,9400	-1,01%	3,9800	3,9800	3,8900	13 175	51 832	23.06.2025
INC	1,9000	-3,06%	1,9600	1,9600	1,9000	1 094	2 079	23.06.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	23.06.2025
INGBSK (ING)	301,5000	-1,95%	307,0000	307,0000	296,0000	8 116	2 438 350	23.06.2025
INPRO (INP)	7,2500	2,11%	7,3000	7,3000	7,0000	728	5 135	23.06.2025
INSTALKRK (INK)	39,8000	0,25%	39,9000	39,9000	39,2000	461	18 150	23.06.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	23.06.2025
INTERBUD (ITB)	2,2600	-1,31%	2,1600	2,2800	2,1600	3 777	8 311	23.06.2025
INTERCARS (CAR)	544,0000	-1,27%	548,0000	553,0000	536,0000	3 018	1 643 201	23.06.2025
INTERSPPL (IPO)	0,3810	-0,78%	0,3840	0,4000	0,3800	7 084	2 737	23.06.2025
INTROL (INL)	7,1400	-0,28%	7,1600	7,1600	6,9400	1 783	12 449	23.06.2025
IPOPEMA (IPE)	3,0600	0,00%	2,9800	3,0600	2,9800	9 171	27 942	23.06.2025
IZOBLOK (IZB)	27,8000	0,00%	27,8000	27,8000	27,8000	102	2 836	23.06.2025
IZOLACJA (IZO)	3,7200	0,00%	3,7000	3,7200	3,7000	16 997	62 960	23.06.2025
IZOSTAL (IZS)	2,6700	0,38%	2,6600	2,6800	2,6400	2 558	6 831	23.06.2025
JRH	5,0000	0,00%	4,9500	5,0000	4,8500	2 623	12 876	23.06.2025
JSW	20,7300	-2,12%	21,1000	21,3500	20,7300	361 277	7 605 952	23.06.2025
JWWINVEST (JWW)	2,8000	-3,11%	2,8900	2,8900	2,8000	5 086	14 418	23.06.2025
KCI	0,8600	0,00%	0,8440	0,8600	0,8440	867	732	23.06.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	23.06.2025
KERNEL (KER)	16,8000	5,00%	16,0000	16,9600	15,8800	21 396	346 876	23.06.2025
KETY (KTY)	855,0000	-2,62%	870,0000	875,0000	855,0000	7 352	6 333 822	23.06.2025
KGHM (KGH)	120,5000	-1,03%	122,0000	122,7000	119,5000	554 710	66 902 258	23.06.2025
KGL	14,5000	-2,68%	14,8000	14,8000	14,5000	123	1 784	23.06.2025
KINOPOL (KPL)	17,4500	-0,29%	17,5000	17,5000	17,3500	2 559	44 544	23.06.2025
KOGENERA (KGN)	57,0000	-0,87%	57,5000	58,2000	57,0000	4 160	239 294	23.06.2025
KOMPAP (KMP)	25,0000	7,76%	24,2000	25,0000	24,0000	310	7 446	23.06.2025
KOMPUTRON (KOM)	6,1400	-2,85%	6,4600	6,4800	6,1400	25 337	161 197	23.06.2025
KPPD (KPD)	27,8000	2,21%	27,8000	27,8000	27,8000	2	56	23.06.2025
KRAKCHEM (KCH)	0,9260	2,89%	0,9020	0,9480	0,9020	2 349	2 184	23.06.2025
KREDYTIN (KRI)	17,4000	-	-	-	-	-	-	23.06.2025
KRKA (KRK)	812,0000	-1,93%	830,0000	830,0000	812,0000	13	10 672	23.06.2025
KRUK (KRU)	379,9000	-3,80%	390,0000	393,5000	378,0000	48 737	18 645 546	23.06.2025
KRVITAMIN (KVT)	9,6400	-1,03%	9,6000	9,6400	9,6000	1 600	15 379	23.06.2025
KSGAGRO (KSG)	2,8600	-4,03%	2,9400	2,9400	2,8500	8 462	24 376	23.06.2025
LABOPRINT (LAB)	15,1000	-	-	-	-	-	-	23.06.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	23.06.2025
LARQ (LRQ)	1,7200	5,20%	1,6650	1,7200	1,6650	3 812	6 390	23.06.2025
LENA (LEN)	2,8500	1,79%	2,8300	2,8500	2,8000	3 882	11 010	23.06.2025
LENTEX (LTX)	6,9600	-1,69%	7,0000	7,0000	6,9200	1 497	10 447	23.06.2025
LESS (LES)	0,2480	0,40%	0,2490	0,2490	0,2400	4 886	1 183	23.06.2025
LIBET (LBT)	1,3550	-1,09%	1,4000	1,4000	1,3550	2 533	3 450	23.06.2025
LOKUM (LKD)	21,8000	0,93%	21,8000	21,8000	21,2000	450	9 542	23.06.2025
Reklama
LPP	13 660,0000	-2,74%	14 000,0000	14 000,0000	13 475,0000	4 913	67 072 510	23.06.2025	Reklama
LSISOFT (LSI)	21,6000	-5,26%	22,8000	22,8000	20,8000	1 696	36 208	23.06.2025
LUBAWA (LBW)	9,5500	-0,42%	9,7500	10,1400	9,5100	894 174	8 806 506	23.06.2025
MABION (MAB)	9,7600	0,62%	9,7200	9,8500	9,7000	14 769	144 437	23.06.2025
MAKARONPL (MAK)	19,6000	1,66%	19,3400	19,6000	18,9200	2 392	45 891	23.06.2025
MANGATA (MGT)	69,2000	-2,81%	71,4000	71,4000	69,2000	13	908	23.06.2025
MANYDEV (MAN)	0,7580	0,00%	0,7580	0,7580	0,7580	80	61	23.06.2025
MARVIPOL (MVP)	7,6600	-0,52%	7,6800	7,7000	7,6600	5 014	38 412	23.06.2025
MAXCOM (MXC)	7,1000	0,57%	7,1200	7,1200	7,1000	7	50	23.06.2025
MBANK (MBK)	725,2000	-3,69%	750,0000	750,0000	725,2000	15 670	11 468 868	23.06.2025
MBWS (MBW)	13,0000	-	-	-	-	-	-	23.06.2025
MCI	25,7000	-0,39%	25,8000	25,8000	25,5000	10 654	274 097	23.06.2025
MDIENERGIA (MDI)	1,2300	-1,60%	1,2500	1,2500	1,2100	3 136	3 798	23.06.2025
MEDICALG (MDG)	25,2000	-1,75%	25,6500	25,8000	24,8000	7 030	177 284	23.06.2025
MEDINICE (ICE)	7,6000	-1,43%	7,7100	7,7200	7,5100	1 704	12 895	23.06.2025
MEGARON (MEG)	6,5500	11,97%	6,5500	6,5500	6,5500	1	7	23.06.2025
MENNICA (MNC)	28,0000	-2,78%	28,8000	28,8000	27,6000	1 933	54 627	23.06.2025
MERCATOR (MRC)	44,3500	0,00%	44,4000	44,7500	43,3000	5 504	243 218	23.06.2025
MERCOR (MCR)	25,1000	2,45%	24,8000	25,2000	24,5000	1 749	43 626	23.06.2025
MEXPOLSKA (MEX)	3,6000	0,00%	3,6100	3,6100	3,5500	1 192	4 241	23.06.2025
MFO	37,3000	-0,27%	37,0000	38,0000	37,0000	970	36 503	23.06.2025
MILKILAND (MLK)	1,9500	-1,52%	1,9000	1,9650	1,8550	46 103	86 802	23.06.2025
MILLENNIUM (MIL)	13,1900	-3,23%	13,4900	13,5100	13,1700	476 741	6 325 532	23.06.2025
MIRACULUM (MIR)	0,8780	0,00%	0,8780	0,8780	0,8780	10	9	23.06.2025
MIRBUD (MRB)	13,1000	-0,53%	13,2000	13,3000	12,9500	85 477	1 115 575	23.06.2025
MLPGROUP (MLG)	85,8000	0,00%	85,8000	86,0000	85,8000	2 276	195 319	23.06.2025
MLSYSTEM (MLS)	17,1000	13,25%	15,1000	17,7000	15,1000	128 776	2 174 943	23.06.2025
MOBRUK (MBR)	266,5000	-0,37%	268,0000	271,0000	266,0000	2 035	545 943	23.06.2025
MOJ	1,4300	-	-	-	-	-	-	23.06.2025
MOL	31,3800	-1,26%	32,0000	32,0000	31,3000	3 006	95 275	23.06.2025
MOLECURE (MOC)	5,7000	-2,90%	5,9700	6,0000	5,6400	13 329	77 145	23.06.2025
MONNARI (MON)	4,8900	0,00%	4,8800	4,8900	4,8000	5 984	28 905	23.06.2025
MOSTALPLC (MSP)	15,6500	-0,32%	15,7000	15,7000	15,4500	79	1 221	23.06.2025
MOSTALWAR (MSW)	7,7600	-3,00%	7,7400	7,8600	7,7400	2 266	17 636	23.06.2025
MOSTALZAB (MSZ)	5,8800	-0,51%	5,9200	5,9800	5,8800	34 004	201 300	23.06.2025
MOVIEGAME (MOV)	16,0000	-1,11%	16,0000	16,0000	15,5000	1 954	30 925	23.06.2025
MURAPOL (MUR)	39,6500	-0,63%	39,9000	39,9000	39,1000	15 981	631 456	23.06.2025
MUZA (MZA)	13,1500	-5,05%	13,4500	13,4500	12,6000	4 509	59 404	23.06.2025
MWTRADE (MWT)	3,4200	-	-	-	-	-	-	23.06.2025
NANOGROUP (NNG)	2,8800	0,35%	2,8400	2,9000	2,6400	67 970	190 993	23.06.2025
NEUCA (NEU)	680,0000	-0,29%	698,0000	698,0000	676,0000	662	451 279	23.06.2025
NEWAG (NWG)	69,5000	-2,11%	73,8000	73,8000	69,4000	5 392	378 966	23.06.2025
NEXITY (NXG)	1,6200	0,00%	1,6200	1,6200	1,6200	10	16	23.06.2025
NOCTILUCA (NCL)	99,8000	0,60%	99,6000	101,5000	98,0000	1 356	135 055	23.06.2025
NOVATURAS (NTU)	8,5600	0,00%	7,8800	8,5600	7,8800	61	484	23.06.2025
NOVAVISGR (NVG)	1,4120	-2,22%	1,4440	1,4440	1,4120	33 916	48 039	23.06.2025
NOVITA (NVT)	95,0000	2,59%	94,0000	95,2000	94,0000	111	10 458	23.06.2025
NTCAPITAL (NTC)	0,6180	-0,64%	0,6200	0,6200	0,6040	1 451	881	23.06.2025
NTTSYSTEM (NTT)	10,3000	3,00%	10,0000	10,3000	9,7400	3 992	40 587	23.06.2025
ODLEWNIE (ODL)	9,0200	-1,74%	9,1600	9,1800	8,8800	2 999	27 000	23.06.2025
ONDE (OND)	10,4000	4,52%	10,0000	10,5000	9,9600	37 409	385 998	23.06.2025
ONESANO (ONO)	0,9500	0,21%	0,9520	0,9520	0,9100	1 359	1 289	23.06.2025
OPONEO.PL (OPN)	90,0000	-4,86%	94,0000	94,0000	90,0000	3 091	285 310	23.06.2025
OPTEAM (OPM)	3,8000	-5,00%	4,0000	4,0000	3,7800	5 893	22 540	23.06.2025
ORANGEPL (OPL)	9,5000	-0,29%	9,4500	9,5360	9,3600	826 703	7 834 021	23.06.2025
ORCOGROUP (OPG)	4,6000	-2,13%	4,6000	4,6000	4,6000	20	92	23.06.2025
ORZBIALY (OBL)	38,6000	-	-	-	-	-	-	23.06.2025
OTLOG (OTS)	16,0000	5,40%	15,1600	16,4800	14,6200	1 734	27 046	23.06.2025
OTMUCHOW (OTM)	5,1600	2,79%	5,3000	5,3000	5,1200	1 710	8 764	23.06.2025
PAMAPOL (PMP)	2,5500	-1,16%	2,5500	2,6200	2,5500	3 111	8 044	23.06.2025
PANOVA (NVA)	14,9000	0,68%	14,9000	15,0000	14,9000	53	792	23.06.2025
PASSUS (PAS)	43,8000	-2,23%	44,9000	45,3000	43,0000	5 813	255 730	23.06.2025
PATENTUS (PAT)	3,7700	-2,58%	3,8700	3,9300	3,6400	14 371	53 277	23.06.2025
PBG	0,0180	-	-	-	-	-	-	23.06.2025
PBSFINANSE (PBF)	0,7000	-	-	-	-	-	-	23.06.2025
PCCEXOL (PCX)	2,6400	0,00%	2,6400	2,6700	2,6200	8 767	23 103	23.06.2025
PCCROKITA (PCR)	67,8000	-1,31%	68,7000	68,7000	67,8000	4 339	295 719	23.06.2025
PCFGROUP (PCF)	5,2900	-10,34%	5,8000	5,8800	5,2500	197 475	1 078 677	23.06.2025
PEKABEX (PBX)	18,5500	0,82%	18,4000	18,6000	18,2500	16 084	297 551	23.06.2025
PEKAO (PEO)	170,4500	-2,93%	174,2000	175,0500	169,9500	739 275	126 696 990	23.06.2025
Reklama
PEPCO (PCO)	19,5200	2,15%	18,9050	20,1500	18,7400	3 079 481	60 780 959	23.06.2025	Reklama
PEPEES (PPS)	0,8400	3,70%	0,8300	0,8400	0,8300	17 062	14 302	23.06.2025
PGE	10,7550	1,51%	10,5500	10,7850	10,2800	3 587 135	38 092 177	23.06.2025
PGFGROUP (PGV)	0,6740	-	-	-	-	-	-	23.06.2025
PHARMENA (PHR)	3,4000	-2,02%	3,3000	3,4000	3,3000	4	13	23.06.2025
PHN	10,3500	-0,96%	10,5000	10,6000	10,1500	297	3 048	23.06.2025
PHOTON (PEN)	3,2700	-1,21%	3,3000	3,3000	3,2500	945	3 080	23.06.2025
PKNORLEN (PKN)	83,2200	0,51%	82,8000	83,8000	82,1900	2 364 440	196 932 387	23.06.2025
PKOBP (PKO)	68,5400	-2,81%	70,2800	70,5000	68,3400	2 042 062	140 507 528	23.06.2025
PKPCARGO (PKP)	15,8400	0,89%	15,8800	15,8800	15,5000	85 050	1 327 911	23.06.2025
PLAYWAY (PLW)	318,5000	-1,70%	324,0000	326,5000	317,5000	1 157	372 300	23.06.2025
PLAZACNTR (PLZ)	2,5000	-0,79%	2,5300	2,5300	2,4500	4 485	11 163	23.06.2025
PMPG (PGM)	2,4600	-0,40%	2,4600	2,4600	2,4600	113	278	23.06.2025
POLENERGIA (PEP)	59,2000	-6,03%	63,2000	64,6000	59,2000	9 151	562 082	23.06.2025
POLICE (PCE)	9,0400	-0,44%	9,0400	9,0400	9,0000	242	2 184	23.06.2025
POLIMEXMS (PXM)	4,8350	0,52%	4,8500	4,8750	4,6800	462 483	2 213 614	23.06.2025
POLTREG (PTG)	33,0000	-1,20%	33,4000	33,5000	33,0000	1 240	41 231	23.06.2025
POLWAX (PWX)	1,3300	0,00%	1,3050	1,3300	1,2800	12 045	15 533	23.06.2025
PRAGMAINK (PRI)	3,3800	1,81%	3,3800	3,3800	3,3800	25	85	23.06.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	23.06.2025
PROCHEM (PRM)	22,6000	-1,31%	22,6000	22,6000	22,6000	102	2 305	23.06.2025
PROJPRZEM (PJP)	16,3500	2,19%	16,2000	16,3500	16,1000	93	1 507	23.06.2025
PROTEKTOR (PRT)	1,7350	-	-	-	-	-	-	23.06.2025
PTWP (PTW)	90,5000	-0,55%	91,0000	91,0000	90,5000	117	10 590	23.06.2025
PULAWY (ZAP)	49,4000	-1,20%	50,0000	50,0000	49,0000	263	13 087	23.06.2025
PURE (PUR)	5,5500	-4,64%	5,7850	5,8900	5,5100	41 364	235 653	23.06.2025
PZU	59,4200	-1,13%	60,0000	60,2800	59,1400	927 654	55 308 769	23.06.2025
QUANTUM (QNT)	24,4000	-2,40%	24,4000	24,4000	24,4000	5	122	23.06.2025
QUERCUS (QRS)	10,6000	1,92%	10,6000	10,6000	10,4000	11 082	116 792	23.06.2025
RAEN (RAE)	0,2995	-12,68%	0,3435	0,3435	0,2910	152 678	47 654	23.06.2025
RAFAKO (RFK)	0,2300	2,22%	0,2400	0,2500	0,2250	9 026 177	2 136 728	23.06.2025
RAFAMET (RAF)	86,0000	0,00%	85,0000	86,0000	84,0000	424	35 968	23.06.2025
RAINBOW (RBW)	129,5000	-4,64%	136,0000	136,9000	127,1000	163 627	21 243 386	23.06.2025
RANKPROGR (RNK)	3,6500	1,39%	3,6000	3,6600	3,5850	17 725	63 818	23.06.2025
RAWLPLUG (RWL)	17,0000	1,80%	17,0000	17,0000	17,0000	3	51	23.06.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	23.06.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	23.06.2025
REINHOLD (RHD)	0,0715	-	-	-	-	-	-	23.06.2025
REINO (RNC)	1,0000	-0,99%	1,0600	1,0600	1,0000	7 402	7 402	23.06.2025
RELPOL (RLP)	5,2000	1,56%	5,2000	5,2000	5,2000	107	556	23.06.2025
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,2000	93	1 229	23.06.2025
RENDER (RND)	107,0000	1,42%	106,0000	114,0000	106,0000	273	30 302	23.06.2025
ROPCZYCE (RPC)	25,0000	-0,79%	25,2000	25,2000	24,8000	1 630	40 803	23.06.2025
RYVU (RVU)	30,0500	-1,48%	30,5000	30,8000	29,7000	19 631	591 998	23.06.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	23.06.2025
SANOK (SNK)	22,8000	-0,44%	22,9000	23,0000	22,5000	11 608	265 796	23.06.2025
SANPL (SPL)	457,6000	-2,31%	464,2000	465,0000	454,3000	46 566	21 385 884	23.06.2025
SANTANDER (SAN)	29,6300	0,78%	29,3950	29,6300	29,0600	58	1 701	23.06.2025
SANWIL (SNW)	1,2750	-1,54%	1,2900	1,3050	1,2750	21 277	27 504	23.06.2025
SCPFL (SCP)	150,0000	-0,40%	150,8000	158,0000	148,0000	1 442	217 890	23.06.2025
SECOGROUP (SWG)	29,0000	1,40%	29,0000	29,4000	28,4000	670	19 447	23.06.2025
SEKO (SEK)	8,6000	0,00%	8,6000	8,6000	8,5400	3 229	27 745	23.06.2025
SELENAFM (SEL)	37,1000	0,00%	37,1000	37,2000	37,1000	576	21 372	23.06.2025
SELVITA (SLV)	28,4000	4,80%	27,0000	28,4000	26,5000	26 067	711 935	23.06.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	23.06.2025
SFINKS (SFS)	0,4800	-1,23%	0,4920	0,4980	0,4660	56 087	26 882	23.06.2025
SHOPER (SHO)	49,5000	-1,00%	50,0000	50,0000	48,7000	9 195	456 236	23.06.2025
SILVAIR-REGS (SVRS)	6,1000	0,00%	6,1000	6,1000	6,1000	2	12	23.06.2025
SILVANO (SFG)	5,2800	-2,22%	5,3600	5,3600	5,2800	1 056	5 576	23.06.2025
SIMFABRIC (SIM)	1,6760	0,96%	1,6760	1,6760	1,6220	1 732	2 903	23.06.2025
SKARBIEC (SKH)	27,3000	-1,80%	27,4000	28,3000	26,6000	7 663	209 037	23.06.2025
SKYLINE (SKL)	1,5800	-	-	-	-	-	-	23.06.2025
SNIEZKA (SKA)	85,4000	-1,61%	86,6000	86,6000	83,2000	1 871	160 862	23.06.2025
SOHODEV (SHD)	0,3700	1,09%	0,3800	0,3800	0,3700	8 000	3 010	23.06.2025
SONEL (SON)	16,2000	-0,92%	16,3500	16,3500	15,8000	1 891	30 188	23.06.2025
SOPHARMA (SPH)	15,3000	5,52%	15,3000	15,3000	15,3000	10	153	23.06.2025
SPYROSOFT (SPR)	572,0000	-2,72%	580,0000	582,0000	570,0000	60	34 584	23.06.2025
STALEXP (STX)	3,0050	-0,99%	3,0350	3,0400	2,9850	74 196	224 217	23.06.2025
STALPROD (STP)	244,0000	0,00%	244,0000	244,0000	240,0000	777	188 857	23.06.2025
STALPROFI (STF)	8,4600	0,00%	8,4600	8,4600	8,3800	1 129	9 502	23.06.2025
Reklama
STAPORKOW (ZUK)	3,2200	0,00%	3,1800	3,2400	3,1800	2 733	8 760	23.06.2025	Reklama
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	23.06.2025
SUNEX (SNX)	6,9900	-2,10%	7,1400	7,2400	6,9200	15 899	112 890	23.06.2025
SYGNITY (SGN)	110,5000	4,74%	105,5000	110,5000	104,0000	4 617	489 597	23.06.2025
SYNEKTIK (SNT)	207,4000	-0,86%	206,4000	211,4000	206,4000	9 961	2 077 987	23.06.2025
TALEX (TLX)	21,4000	3,88%	21,4000	21,4000	21,4000	10	214	23.06.2025
TARCZYNSKI (TAR)	120,0000	-2,44%	119,5000	122,0000	115,0000	113	13 483	23.06.2025
TATRY (TMR)	95,0000	5,56%	89,5000	95,0000	89,5000	12	1 085	23.06.2025
TAURONPE (TPE)	8,0680	1,64%	7,9300	8,1000	7,7400	2 428 498	19 337 255	23.06.2025
TBULL (TBL)	3,6200	0,00%	3,6200	3,6200	3,6200	880	3 186	23.06.2025
TENDERHUT (THG)	5,8600	-2,01%	6,0000	6,0000	5,8600	4	24	23.06.2025
TERMOREX (TRR)	0,7250	0,00%	0,7250	0,7250	0,7250	108	78	23.06.2025
TESGAS (TSG)	2,4500	-1,21%	2,4800	2,4800	2,4500	87	213	23.06.2025
TEXT (TXT)	54,3000	-0,73%	54,5000	54,6500	53,7500	21 253	1 149 213	23.06.2025
TORPOL (TOR)	37,1500	-2,24%	37,2000	37,9000	37,1500	5 996	223 490	23.06.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	23.06.2025
TOYA (TOA)	8,1700	-2,51%	8,3800	8,3900	8,1300	48 742	402 977	23.06.2025
TRAKCJA (TRK)	2,1500	-1,60%	2,1200	2,1800	2,1100	53 478	113 814	23.06.2025
TRANSPOL (TRN)	4,1300	-4,84%	4,3200	4,3200	4,0400	27 218	111 532	23.06.2025
TRITON (TRI)	2,7600	1,47%	3,0000	3,0000	2,7600	733	2 192	23.06.2025
TSGAMES (TEN)	81,1000	-3,34%	83,5000	83,7000	80,5000	41 254	3 363 557	23.06.2025
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	5	303	23.06.2025
ULTGAMES (ULG)	10,9000	0,93%	10,9000	11,0000	10,6500	2 595	28 218	23.06.2025
UNFOLD (UNF)	1,1400	0,00%	1,1400	1,1400	1,1400	2	2	23.06.2025
UNIBEP (UNI)	10,2500	-2,84%	10,3000	10,4500	10,0000	12 758	128 941	23.06.2025
UNICREDIT (UCG)	240,9000	-	-	-	-	-	-	23.06.2025
UNIMA (U2K)	7,4000	0,00%	7,4000	7,4400	7,4000	1 365	10 103	23.06.2025
UNIMOT (UNT)	142,8000	-1,38%	144,2000	144,2000	140,0000	6 171	878 396	23.06.2025
URTESTE (URT)	54,6000	1,11%	56,0000	56,0000	50,4000	1 729	93 852	23.06.2025
VERCOM (VRC)	118,0000	-2,32%	119,0000	120,0000	117,6000	2 231	265 027	23.06.2025
VIGOPHOTN (VGO)	512,0000	-1,16%	518,0000	520,0000	508,0000	747	381 500	23.06.2025
VINDEXUS (VIN)	10,9000	-0,91%	10,9500	11,3000	10,9000	19 147	212 292	23.06.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	23.06.2025
VIVID (VVD)	0,5180	-2,63%	0,5340	0,5340	0,4900	13 834	7 039	23.06.2025
VOTUM (VOT)	43,9000	-1,46%	44,6000	45,3000	43,7000	11 574	513 462	23.06.2025
VOXEL (VOX)	150,6000	-1,05%	152,0000	155,0000	150,0000	3 293	501 010	23.06.2025
VRG	3,8300	-2,79%	3,8800	3,8900	3,7500	150 360	578 558	23.06.2025
WARIMPEX (WXF)	2,7500	0,36%	2,7200	2,7600	2,6900	5 633	15 275	23.06.2025
WASKO (WAS)	1,8600	0,54%	1,8600	1,8600	1,8600	20	37	23.06.2025
WAWEL (WWL)	672,0000	1,20%	664,0000	672,0000	664,0000	314	210 380	23.06.2025
WIELTON (WLT)	6,0300	-1,95%	6,1000	6,1000	6,0000	54 018	326 582	23.06.2025
WIKANA (WIK)	6,5500	-0,76%	6,3500	6,5500	6,3500	312	1 983	23.06.2025
WINVEST (WIS)	0,5000	-	-	-	-	-	-	23.06.2025
WIRTUALNA (WPL)	75,9000	-0,13%	75,5000	77,6000	75,2000	17 834	1 355 278	23.06.2025
WITTCHEN (WTN)	17,7800	-0,11%	17,8000	17,9800	17,6000	13 836	246 149	23.06.2025
XPLUS (XPL)	3,3800	-4,52%	3,5400	3,5700	3,1900	12 260	40 723	23.06.2025
XTPL (XTP)	83,3000	-4,25%	87,0000	88,0000	81,4000	2 912	244 761	23.06.2025
XTRADEBDM (XTB)	73,2400	-2,14%	74,8000	74,8000	72,6200	325 535	23 872 994	23.06.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	23.06.2025
ZABKA (ZAB)	21,1000	-3,12%	21,7000	21,7000	20,8700	1 661 982	35 207 217	23.06.2025
ZAMET (ZMT)	0,8600	-1,83%	0,8700	0,8700	0,8400	28 422	23 965	23.06.2025
ZEPAK (ZEP)	30,3500	2,02%	29,7500	30,3500	28,7500	58 438	1 729 234	23.06.2025
ZREMB (ZRE)	7,2500	-1,49%	7,2800	7,5000	7,2000	20 653	151 180	23.06.2025
ZUE	9,1400	0,44%	9,1000	9,1800	9,0800	2 780	25 328	23.06.2025

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.