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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	110 917,43	0,79%	109 957,94	110 951,90	109 176,62	110 046,80	1 844 021 356	08.08.2025
WIG20	3 022,19	1,23%	2 984,72	3 027,75	2 960,04	2 985,33	1 646 664 412	08.08.2025
WIG30	3 884,57	0,88%	3 845,17	3 888,56	3 814,12	3 850,71	1 720 566 418	08.08.2025
mWIG40	8 114,91	-0,56%	8 162,05	8 176,72	8 064,53	8 160,21	136 765 574	08.08.2025
sWIG80	29 320,64	0,41%	29 229,75	29 334,85	29 185,47	29 200,48	39 270 964	08.08.2025
WIG-BANKI	19 263,54	1,86%	18 871,07	19 310,45	18 736,59	18 912,29	579 684 701	08.08.2025
WIG-BUDOW	8 436,46	1,29%	8 315,76	8 484,17	8 315,76	8 328,90	36 522 933	08.08.2025
WIG-CHEMIA	8 026,51	-0,01%	8 043,30	8 051,93	7 956,94	8 027,12	1 681 894	08.08.2025
WIG-ENERG	4 339,28	-0,47%	4 353,09	4 387,14	4 306,43	4 359,61	32 854 338	08.08.2025
WIG-INFO	9 633,82	-3,59%	9 991,11	9 991,93	9 610,82	9 992,53	27 789 805	08.08.2025
WIG-MEDIA	7 010,35	-0,14%	7 016,94	7 131,55	6 998,48	7 019,86	1 813 793	08.08.2025
WIG-NRCHOM	5 643,72	-0,15%	5 632,77	5 671,75	5 586,02	5 652,11	2 143 583	08.08.2025
WIG-PALIWA	9 183,13	1,35%	9 100,31	9 192,61	9 078,40	9 060,98	159 547 726	08.08.2025
WIG-Poland	115 896,38	0,79%	114 381,90	115 896,38	114 381,90	114 987,68	1 806 580 709	08.08.2025
WIG-SPOZYW	2 975,67	-0,42%	3 003,09	3 022,08	2 943,56	2 988,15	3 028 487	08.08.2025
WIG20lev	629,02	2,46%	613,60	631,30	603,45	613,94	1 646 664 412	08.08.2025
WIG20short	2 798,71	-1,21%	2 834,26	2 857,68	2 793,43	2 832,93	1 646 664 412	08.08.2025
GPWB-B1Y3Y	1 271,51	-0,07%	1 271,85	1 271,85	1 271,51	1 272,41	-	08.08.2025
GPWB-B1Y4Y	1 275,81	-0,08%	1 276,07	1 276,07	1 275,81	1 276,85	-	08.08.2025
GPWB-B1Y5Y	1 280,56	-0,10%	1 280,85	1 280,85	1 280,56	1 281,89	-	08.08.2025
GPWB-B3Y5Y	1 292,22	-0,13%	1 292,48	1 292,48	1 292,22	1 293,92	-	08.08.2025
GPWB-B5Y	1 286,55	-0,20%	1 287,34	1 287,34	1 286,55	1 289,18	-	08.08.2025
GPWB-BWZ	1 279,06	0,01%	1 279,14	1 279,14	1 279,06	1 278,92	-	08.08.2025
INNOVATOR	1 704,08	-0,85%	1 708,16	1 708,16	1 704,08	1 718,62	511 004 829	08.08.2025
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	136 765 574	08.08.2025
mWIG40TR	12 596,28	-0,56%	12 669,45	12 692,23	12 518,08	12 666,60	136 765 574	08.08.2025
mWIG40TRlv	20 087,11	-1,12%	20 321,82	20 394,89	19 836,27	20 315,19	136 765 574	08.08.2025
mWIG40TRsh	2 300,90	0,58%	2 287,69	2 315,03	2 283,57	2 287,64	136 765 574	08.08.2025
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	39 270 964	08.08.2025
sWIG80TR	45 425,42	0,41%	45 284,61	45 447,43	45 216,00	45 239,26	39 270 964	08.08.2025
WIG140	2 152,04	0,80%	2 132,94	2 152,79	2 117,76	2 134,99	1 822 700 951	08.08.2025
WIG20dvp	85,90	0,00%	85,90	85,90	85,90	85,90	1 646 664 412	08.08.2025
WIG20TR	6 561,56	1,23%	6 480,21	6 573,64	6 426,62	6 481,54	1 646 664 412	08.08.2025
WIG20TRlev	5 907,28	2,46%	5 762,55	5 928,77	5 667,21	5 765,62	1 646 664 412	08.08.2025
WIG20TRsht	2 590,35	-1,21%	2 623,26	2 644,94	2 585,46	2 622,08	1 646 664 412	08.08.2025
WIG30TR	8 253,06	0,88%	8 169,36	8 261,53	8 103,39	8 181,11	1 720 566 418	08.08.2025
WIG-CEE	2 472,48	-0,69%	2 474,82	2 474,82	2 469,99	2 489,74	6 519 219	08.08.2025
WIGdiv	2 394,16	-0,18%	2 399,72	2 402,88	2 379,84	2 398,59	307 849 545	08.08.2025
WIGdivplus	2 269,40	0,88%	2 244,12	2 269,40	2 229,30	2 249,56	693 379 229	08.08.2025
WIG.GAMES	17 798,68	1,33%	17 576,56	17 830,56	17 515,45	17 564,69	52 867 317	08.08.2025
WIG-GORNIC	4 483,79	1,54%	4 398,10	4 483,79	4 383,37	4 415,65	78 971 625	08.08.2025
WIG-GRY	21 965,89	2,62%	21 390,32	22 021,14	21 348,17	21 405,46	54 509 582	08.08.2025
WIGind	17 342,97	1,02%	17 182,21	17 342,97	17 158,73	17 167,13	64 171 653	08.08.2025
WIG-LEKI	3 336,10	-0,34%	3 365,11	3 365,11	3 331,15	3 347,57	545 948	08.08.2025
WIGmed	19 302,64	0,50%	19 299,33	19 325,91	19 224,09	19 205,76	26 800 862	08.08.2025
WIG-MOTO	8 545,62	-0,03%	8 565,74	8 569,94	8 474,40	8 548,56	1 147 452	08.08.2025
WIG.MS-BAS	17 382,86	0,28%	17 288,68	17 418,40	17 191,75	17 334,62	106 071 366	08.08.2025
WIG.MS-ECM	8 897,59	0,42%	8 853,88	8 921,21	8 776,27	8 860,40	242 088 573	08.08.2025
WIG.MS-FIN	22 265,11	1,48%	21 907,54	22 326,78	21 658,68	21 941,22	606 339 705	08.08.2025
WIG-ODZIEZ	11 697,32	-0,71%	11 899,36	11 900,88	11 375,98	11 781,21	344 764 674	08.08.2025
WIGtechTR	18 096,77	-0,50%	18 203,39	18 221,81	18 018,04	18 188,30	107 234 355	08.08.2025
WIG-Ukrain	572,96	-2,98%	572,87	574,73	572,87	590,53	6 334 695	08.08.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4500	0,00%	2,4000	2,4500	2,4000	2 146	5 190	08.08.2025	Reklama
08OCTAVA (08N)	0,7400	-1,33%	0,7800	0,7800	0,7400	2 005	1 564	08.08.2025
11BIT (11B)	187,6000	-0,21%	188,0000	188,8000	187,0000	6 597	1 237 902	08.08.2025
3RGAMES (3RG)	0,9360	1,96%	0,9200	0,9480	0,9100	22 066	20 393	08.08.2025
4MASS (4MS)	4,4300	-0,23%	4,4400	4,4400	4,3650	13 820	60 970	08.08.2025
ABPL (ABE)	97,0000	0,00%	97,0000	97,0000	96,0000	592	57 171	08.08.2025
ACAUTOGAZ (ACG)	25,9000	0,00%	25,7000	25,9000	25,6000	1 571	40 530	08.08.2025
ACTION (ACT)	26,3000	0,00%	26,4500	26,5000	26,0500	1 121	29 564	08.08.2025
ADIUVO (ADV)	0,7960	-0,50%	0,8000	0,8000	0,7960	3 507	2 794	08.08.2025
AGORA (AGO)	9,2800	0,22%	9,3000	9,3000	9,2000	5 600	52 058	08.08.2025
AGROTON (AGT)	5,7000	-5,00%	6,1400	6,2800	5,6200	16 960	100 081	08.08.2025
AIGAMES (ALG)	0,9700	-0,61%	0,9760	0,9860	0,9420	819	788	08.08.2025
AILLERON (ALL)	18,4000	-2,13%	18,9000	18,9000	18,4000	16 147	298 900	08.08.2025
AIRWAY (AWM)	0,4495	1,24%	0,4340	0,4500	0,4340	357 031	157 627	08.08.2025
ALIOR (ALR)	115,6000	1,40%	114,0000	115,7500	112,5500	400 441	45 725 521	08.08.2025
ALLEGRO (ALE)	37,7850	1,37%	37,2500	37,9800	36,8350	2 360 460	88 615 797	08.08.2025
ALTA (AAT)	2,0300	-0,98%	2,0800	2,0800	2,0300	3 808	7 743	08.08.2025
ALTUSTFI (ALI)	1,9750	-0,25%	1,9150	1,9750	1,9150	541	1 038	08.08.2025
AMBRA (AMB)	21,0000	0,24%	21,0000	21,0000	20,8500	4 408	92 463	08.08.2025
AMICA (AMC)	56,7000	-0,18%	56,9000	57,1000	56,5000	636	36 114	08.08.2025
AMPLI (APL)	0,9500	-	-	-	-	-	-	08.08.2025
AMREST (EAT)	14,4600	1,12%	14,4600	14,4800	14,1600	66 999	959 752	08.08.2025
ANSWEAR (ANR)	27,7000	-1,60%	28,1000	28,3500	27,4500	4 996	138 761	08.08.2025
APATOR (APT)	21,1500	0,71%	21,0000	21,4000	20,8500	9 456	200 820	08.08.2025
APLISENS (APN)	18,7500	0,00%	18,7500	18,7500	18,7500	13	244	08.08.2025
APSENERGY (APE)	3,0300	3,06%	2,9400	3,0300	2,9400	3 638	10 789	08.08.2025
ARCHICOM (ARH)	48,2000	0,00%	48,2000	48,2000	47,0000	363	17 308	08.08.2025
ARCTIC (ATC)	10,8400	2,26%	10,6000	10,8400	10,4800	80 859	864 602	08.08.2025
ARLEN (ARL)	41,3000	2,99%	40,7950	41,4450	40,4100	27 388	1 122 496	08.08.2025
ARTIFEX (ART)	14,9000	-1,32%	15,1000	15,1800	14,8400	2 788	41 775	08.08.2025
ASBIS (ASB)	28,5800	2,95%	27,8600	28,7800	27,8600	152 414	4 337 553	08.08.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	08.08.2025
ASSECOBS (ABS)	88,8000	-1,55%	90,4000	90,4000	87,0000	1 015	90 154	08.08.2025
ASSECOPOL (ACP)	196,5000	-6,25%	209,0000	209,6000	196,0000	106 180	21 117 807	08.08.2025
ASSECOSEE (ASE)	76,2000	-0,91%	76,4000	76,5000	75,2000	5 369	406 747	08.08.2025
ASTARTA (AST)	49,8000	-4,23%	52,1000	52,3000	49,8000	28 910	1 465 115	08.08.2025
ATAL (1AT)	59,4000	2,59%	57,8000	60,8000	57,6000	8 183	484 953	08.08.2025
ATENDE (ATD)	3,3500	1,52%	3,2800	3,3600	3,2800	28 891	95 989	08.08.2025
ATLANTAPL (ATP)	16,4500	0,00%	16,4500	16,4500	16,4500	1	16	08.08.2025
ATLANTIS (ATS)	2,1400	1,90%	2,1400	2,1400	2,0600	519	1 069	08.08.2025
ATMGRUPA (ATG)	3,9000	-1,52%	3,9600	3,9600	3,9000	6 897	27 112	08.08.2025
ATREM (ATR)	41,5000	0,00%	42,1000	42,7000	40,6000	4 926	205 127	08.08.2025
AUTOPARTN (APR)	20,3000	0,00%	20,3000	20,4000	20,0500	35 494	718 055	08.08.2025
BBIDEV (BBD)	5,4500	0,00%	5,3500	5,4500	5,3000	748	4 057	08.08.2025
BENEFIT (BFT)	3 495,0000	0,72%	3 470,0000	3 500,0000	3 445,0000	1 814	6 311 505	08.08.2025
BEST (BST)	26,0000	0,00%	25,4000	26,0000	25,4000	5	128	08.08.2025
BETACOM (BCM)	5,2000	-1,89%	5,2500	5,2500	5,1000	1 009	5 147	08.08.2025
BIGCHEESE (BCS)	14,4400	0,70%	14,2200	14,4400	14,1800	2 803	39 866	08.08.2025
BIOCELTIX (BCX)	101,6000	-0,59%	102,6000	103,4000	101,2000	2 315	235 736	08.08.2025
BIOMAXIMA (BMX)	13,2000	0,76%	12,9500	13,2000	12,9500	1 902	24 902	08.08.2025
BIOMEDLUB (BML)	4,8900	-0,20%	4,8650	4,8950	4,8200	11 529	55 992	08.08.2025
BIOPLANET (BIP)	17,2000	0,00%	16,5500	17,2000	16,5500	207	3 556	08.08.2025
BIOTON (BIO)	4,4100	-1,56%	4,4800	4,4900	4,4000	13 128	58 276	08.08.2025
BLOOBER (BLO)	30,6500	0,00%	30,4500	31,0000	29,7500	8 330	251 311	08.08.2025
BNPPPL (BNP)	108,5000	1,40%	109,0000	110,0000	107,5000	8 305	905 986	08.08.2025
BOGDANKA (LWB)	24,0000	0,42%	23,8500	24,0000	23,6500	10 219	244 199	08.08.2025
BOOMBIT (BBT)	6,8600	3,00%	6,8200	6,8600	6,6800	705	4 800	08.08.2025
BORYSZEW (BRS)	6,0800	1,00%	6,0000	6,0800	6,0000	10 935	65 745	08.08.2025
BOS	10,4400	0,77%	10,3000	10,4800	10,3000	3 997	41 628	08.08.2025
BOWIM (BOW)	4,3700	0,46%	4,3300	4,3800	4,3300	2 986	12 993	08.08.2025
BRAND24 (B24)	58,0000	0,00%	57,8000	58,0000	57,4000	23	1 322	08.08.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	08.08.2025
BUDIMEX (BDX)	576,8000	2,49%	566,8000	588,0000	560,0000	54 854	31 407 615	08.08.2025
BUMECH (BMC)	13,7000	1,48%	13,4800	13,7000	13,3000	55 946	757 024	08.08.2025
CAPITAL (CPA)	0,1800	0,00%	0,1800	0,1800	0,1800	9 584	1 725	08.08.2025
CAPITEA (CAP)	0,4500	0,11%	0,4495	0,4510	0,4435	46 986	21 034	08.08.2025
CAPTORTX (CTX)	41,2000	1,73%	41,0000	41,9000	40,4000	1 325	54 412	08.08.2025
CASPAR (CSR)	4,0200	1,52%	4,0400	4,2000	3,9200	16 509	67 256	08.08.2025
CAVATINA (CAV)	14,1000	0,00%	14,0000	14,1000	14,0000	1 082	15 155	08.08.2025
CCC	171,6500	-7,91%	192,0000	193,8000	165,2500	1 641 688	288 390 508	08.08.2025
Reklama
CCENERGY (CCE)	0,3160	9,72%	0,3160	0,3160	0,3160	6	2	08.08.2025	Reklama
CDPROJEKT (CDR)	256,4000	3,01%	250,0000	257,5000	247,4000	197 306	49 944 524	08.08.2025
CDRL (CDL)	9,5000	1,06%	9,4500	10,1000	9,4500	202	1 993	08.08.2025
CELTIC (CPD)	6,2400	4,00%	6,0000	6,2800	6,0000	2 524	15 378	08.08.2025
CEZ	217,0000	0,46%	216,2000	217,0000	216,2000	27	5 845	08.08.2025
CFI	0,1630	-0,61%	0,1630	0,1630	0,1630	1 000	163	08.08.2025
CIGAMES (CIG)	3,1200	1,30%	3,0800	3,1500	3,0800	249 878	777 133	08.08.2025
CITYSERV (CTS)	5,7500	-	-	-	-	-	-	08.08.2025
CLNPHARMA (CLN)	22,6000	0,00%	22,8000	22,8000	22,5000	13 441	304 009	08.08.2025
CLOUD (CLD)	49,3000	0,00%	49,4000	49,4000	47,0000	139	6 699	08.08.2025
COALENERG (CLE)	3,0600	-6,71%	3,2100	3,2400	2,9300	1 159 409	3 545 129	08.08.2025
COGNOR (COG)	6,9700	1,01%	6,9000	6,9900	6,8000	44 688	307 990	08.08.2025
COLUMBUS (CLC)	6,8000	1,19%	6,6700	6,9500	6,6600	91 506	627 572	08.08.2025
COMP (CMP)	247,0000	-0,80%	249,0000	249,0000	246,0000	203	50 237	08.08.2025
COMPERIA (CPL)	4,6000	-	-	-	-	-	-	08.08.2025
COMPREMUM (CPR)	0,8720	0,69%	0,8660	0,8720	0,8440	1 765	1 527	08.08.2025
CORMAY (CRM)	0,4990	0,60%	0,4970	0,5000	0,4920	28 168	13 958	08.08.2025
CPIEUROPE (CPI)	78,1500	-	-	-	-	-	-	08.08.2025
CREEPYJAR (CRJ)	460,0000	5,02%	438,0000	465,0000	438,0000	813	369 096	08.08.2025
CREOTECH (CRI)	289,5000	0,17%	289,0000	295,5000	285,0000	8 952	2 591 160	08.08.2025
CYBERFLKS (CBF)	178,4000	1,36%	177,8000	178,4000	176,2000	6 152	1 094 501	08.08.2025
CYFRPLSAT (CPS)	14,6600	-0,34%	14,7050	14,7250	14,6000	762 929	11 163 923	08.08.2025
CZTOREBKA (CZT)	0,4000	0,00%	0,4000	0,4000	0,4000	4 391	1 756	08.08.2025
DADELO (DAD)	47,0000	3,07%	45,9000	47,0000	45,1000	103 466	4 688 595	08.08.2025
DATAWALK (DAT)	110,0000	-0,18%	110,0000	111,9800	108,0000	6 622	729 124	08.08.2025
DBENERGY (DBE)	11,4500	-2,97%	11,8000	11,8000	11,0000	314	3 517	08.08.2025
DEBICA (DBC)	83,3000	-0,12%	83,4000	83,6000	83,3000	642	53 554	08.08.2025
DECORA (DCR)	71,4000	0,85%	71,0000	71,6000	71,0000	312	22 239	08.08.2025
DEKPOL (DEK)	70,8000	-0,28%	70,6000	71,0000	70,0000	496	35 073	08.08.2025
DELKO (DEL)	6,7000	0,00%	6,7000	6,7000	6,6400	1 224	8 137	08.08.2025
DEVELIA (DVL)	8,4900	-1,85%	8,6000	8,6000	8,3200	80 564	683 462	08.08.2025
DGA	19,4000	-0,51%	19,4500	19,5000	19,4000	478	9 294	08.08.2025
DIAG (DIA)	194,0000	3,19%	189,0000	195,3000	188,0000	85 358	16 433 463	08.08.2025
DIGITANET (DIG)	88,4000	-0,11%	89,0000	89,1000	88,1000	1 733	153 534	08.08.2025
DIGITREE (DTR)	12,1000	0,00%	12,1000	12,1000	12,1000	217	2 626	08.08.2025
DINOPL (DNP)	47,7500	-0,87%	48,2200	48,3400	47,3200	1 695 440	80 875 233	08.08.2025
DMGROUP (DMG)	3,6500	-0,82%	3,7000	3,7000	3,6100	2 975	10 811	08.08.2025
DOMDEV (DOM)	254,0000	1,60%	250,0000	258,5000	248,0000	2 075	527 065	08.08.2025
DRAGOENT (DGE)	20,8000	0,48%	20,7000	20,8000	20,0000	250	5 070	08.08.2025
ECBSA (ECB)	31,0000	-0,96%	31,0500	31,4000	30,7500	801	24 891	08.08.2025
ECHO (ECH)	5,3600	1,13%	5,3600	5,3600	5,2400	20 300	107 611	08.08.2025
EDINVEST (EDI)	6,6800	4,38%	6,4000	6,7000	6,4000	303	2 001	08.08.2025
EFEKT (EFK)	5,4000	0,93%	5,4000	5,4000	5,4000	2 132	11 513	08.08.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	08.08.2025
ELEKTROTI (ELT)	49,9000	0,50%	49,6500	50,2000	49,5500	7 430	369 788	08.08.2025
ELKOP (EKP)	2,3800	-0,83%	2,4400	2,5000	2,3600	14 305	35 248	08.08.2025
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07.08.2025
ENAP (ENP)	2,8400	-	-	-	-	-	-	08.08.2025
ENEA (ENA)	18,9200	0,58%	18,9900	19,3100	18,8200	223 120	4 240 844	08.08.2025
ENELMED (ENE)	19,9000	0,00%	19,9000	19,9000	19,9000	2	40	08.08.2025
ENERGA (ENG)	13,0000	0,46%	12,9200	13,0000	12,8200	28 818	373 122	08.08.2025
ENERGOINS (ENI)	2,3100	-0,43%	2,3300	2,3300	2,2500	8 278	18 951	08.08.2025
ENTER (ENT)	52,9000	-0,94%	53,5000	53,5000	52,8000	7 996	423 968	08.08.2025
EQUNICO (EQU)	0,8900	-0,89%	0,8980	0,8980	0,8800	69 144	60 960	08.08.2025
ERBUD (ERB)	33,5000	-0,45%	34,0000	34,0000	32,7000	1 427	47 260	08.08.2025
ERG	48,0000	-	-	-	-	-	-	08.08.2025
ESOTIQ (EAH)	38,0000	0,26%	38,1000	38,7000	37,7000	2 550	97 312	08.08.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	08.08.2025
EUCO (EUC)	2,9400	4,63%	2,9200	3,1500	2,8100	572 907	1 704 336	08.08.2025
EUROCASH (EUR)	7,9900	-1,24%	8,1000	8,1050	7,9700	115 800	928 518	08.08.2025
EUROHOLD (EHG)	2,9600	0,00%	2,9600	2,9600	2,9600	2 602	7 702	08.08.2025
EUROTEL (ETL)	23,1000	-0,86%	23,2000	23,7000	23,0000	2 432	56 574	08.08.2025
FABRITY (FAB)	27,9000	0,36%	27,8000	27,9000	27,4000	4 321	119 153	08.08.2025
FASING (FSG)	12,9000	-0,77%	12,8000	12,9000	12,7000	800	10 219	08.08.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	08.08.2025
FEERUM (FEE)	12,8500	0,00%	12,9500	12,9500	12,8500	20	258	08.08.2025
FERRO (FRO)	34,0000	0,59%	34,0000	34,1000	33,9000	18 103	616 378	08.08.2025
FMG	110,0000	4,76%	103,5000	111,0000	103,5000	9	961	08.08.2025
FON	0,8080	-	-	-	-	-	-	08.08.2025
FORTE SA (FTE)	28,1000	-1,06%	28,4000	28,4000	28,0000	347	9 730	08.08.2025
Reklama
GAMEOPS (GOP)	14,7600	-1,07%	15,1000	15,1000	14,5000	1 115	16 267	08.08.2025	Reklama
GAMFACTOR (GIF)	6,5000	0,00%	6,5000	6,6400	6,4000	6 352	41 191	08.08.2025
GENOMTEC (GMT)	6,4600	5,21%	6,1400	6,4900	6,1200	35 263	222 045	08.08.2025
GETIN (GTN)	0,5150	0,00%	0,5200	0,5260	0,5120	399 125	206 388	08.08.2025
GIGROUP (GIG)	2,0500	-	-	-	-	-	-	08.08.2025
GOBARTO (GOB)	23,5000	-3,29%	23,5000	24,2000	23,5000	358	8 453	08.08.2025
GPW	57,7000	1,50%	56,8500	58,2000	56,5500	67 518	3 891 004	08.08.2025
GREENX (GRX)	1,8340	0,05%	1,8360	1,8420	1,8020	104 773	191 377	08.08.2025
GRENEVIA (GEA)	2,5900	-0,77%	2,6100	2,6150	2,5800	27 098	70 377	08.08.2025
GRODNO (GRN)	10,8000	1,89%	10,6500	10,8000	10,6000	2 934	31 480	08.08.2025
GRUPAAZOTY (ATT)	18,9000	0,00%	18,9000	18,9000	18,5800	82 029	1 537 876	08.08.2025
GRUPRACUJ (GPP)	65,0000	-1,22%	65,6000	66,5000	63,3000	17 068	1 093 620	08.08.2025
GTC	4,2700	-0,23%	4,2000	4,2700	4,2000	179	754	08.08.2025
HANDLOWY (BHW)	112,2000	0,00%	111,0000	112,2000	110,2000	22 870	2 541 943	08.08.2025
HARPER (HRP)	6,1200	0,66%	6,1000	6,1200	5,9600	6 205	37 175	08.08.2025
HELIO (HEL)	27,5000	0,00%	27,5000	27,9000	27,5000	1 324	36 638	08.08.2025
HERKULES (HRS)	1,2900	0,39%	1,2850	1,3000	1,2850	5 640	7 270	08.08.2025
HUUUGE-S144 (HUGE)	19,1800	-0,31%	19,2400	19,3000	19,1400	14 282	274 782	08.08.2025
HYDROTOR (HDR)	20,1000	-0,99%	20,5000	20,5000	20,1000	709	14 344	08.08.2025
IALBGR (IAG)	0,2630	-2,59%	0,2630	0,2630	0,2630	47	12	08.08.2025
IBSM (IBS)	69,8000	-0,29%	70,0000	70,2000	67,4000	102	6 974	08.08.2025
IDMPL (IDM)	0,5950	0,00%	0,5950	0,5950	0,5950	3 100	1 845	08.08.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	08.08.2025
IFIRMA (IFI)	28,7000	0,17%	28,8000	28,8000	28,6000	1 581	45 372	08.08.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	08.08.2025
IMCOMPANY (IMC)	27,9000	-0,36%	28,5000	30,0000	26,5000	6 064	168 816	08.08.2025
IMMOBILE (GKI)	3,2000	-4,48%	3,3900	3,3900	3,0700	40 620	130 190	08.08.2025
IMPERIO (IMP)	1,3100	0,77%	1,3500	1,3500	1,3100	5 124	6 912	08.08.2025
IMS	3,4400	0,00%	3,4400	3,4400	3,3700	5 096	17 384	08.08.2025
INC	1,9250	-2,78%	1,9300	1,9300	1,9250	421	812	08.08.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	08.08.2025
INGBSK (ING)	343,0000	-1,01%	342,0000	345,0000	335,0000	12 477	4 237 554	08.08.2025
INPRO (INP)	7,0000	-1,41%	7,1000	7,1000	6,8500	457	3 138	08.08.2025
INSTALKRK (INK)	41,5000	0,24%	41,5000	41,5000	41,4000	422	17 510	08.08.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	08.08.2025
INTERBUD (ITB)	2,2900	0,00%	2,2900	2,2900	2,2900	509	1 166	08.08.2025
INTERCARS (CAR)	574,0000	-0,17%	576,0000	576,0000	568,0000	510	292 170	08.08.2025
INTERSPPL (IPO)	0,5380	5,08%	0,5260	0,5380	0,5100	21 683	11 260	08.08.2025
INTROL (INL)	7,5200	0,00%	7,5200	7,5200	7,4200	1 950	14 621	08.08.2025
IPOPEMA (IPE)	2,9200	-0,34%	2,9200	2,9200	2,9200	215	628	08.08.2025
IZOBLOK (IZB)	27,0000	-6,25%	27,0000	27,0000	27,0000	200	5 400	08.08.2025
IZOLACJA (IZO)	3,7400	1,08%	3,7800	3,7800	3,6200	1 135	4 238	08.08.2025
IZOSTAL (IZS)	2,8400	-0,70%	2,8800	2,8800	2,8400	12 329	35 162	08.08.2025
JRH	4,8300	-0,21%	4,8400	4,8400	4,7700	1 334	6 391	08.08.2025
JSW	23,9400	1,87%	23,8400	24,4000	23,5600	316 465	7 595 180	08.08.2025
JWWINVEST (JWW)	2,9300	0,34%	2,9800	3,0000	2,9200	3 992	11 749	08.08.2025
KCI	0,9080	0,22%	0,9040	0,9080	0,9000	12 879	11 653	08.08.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	08.08.2025
KERNEL (KER)	19,0400	0,74%	19,0000	19,1200	18,6400	13 567	256 856	08.08.2025
KETY (KTY)	914,5000	1,67%	896,0000	914,5000	890,5000	62 572	57 124 938	08.08.2025
KGHM (KGH)	135,2500	1,58%	133,0000	135,2500	131,9500	504 451	67 395 740	08.08.2025
KGL	13,8000	4,55%	13,8000	13,8000	13,8000	1	14	08.08.2025
KINOPOL (KPL)	17,8000	-0,84%	17,9500	18,0000	17,7000	2 653	47 235	08.08.2025
KOGENERA (KGN)	59,0000	1,03%	58,4000	59,0000	58,3000	3 052	179 465	08.08.2025
KOMPAP (KMP)	25,0000	0,00%	25,0000	26,0000	25,0000	588	14 708	08.08.2025
KOMPUTRON (KOM)	5,6200	0,72%	5,6600	5,6800	5,5000	3 409	18 984	08.08.2025
KPPD (KPD)	30,0000	-	-	-	-	-	-	08.08.2025
KRAKCHEM (KCH)	0,8700	2,35%	0,8500	0,8700	0,8020	9 876	8 217	08.08.2025
KRKA (KRK)	848,0000	-0,70%	866,0000	866,0000	848,0000	6	5 112	08.08.2025
KRUK (KRU)	428,5000	0,87%	424,2000	429,7000	419,0000	23 106	9 801 156	08.08.2025
KRVITAMIN (KVT)	9,8000	-1,41%	9,9000	9,9000	9,8000	1 688	16 543	08.08.2025
KSGAGRO (KSG)	3,4100	-4,75%	3,7200	3,7400	3,3500	50 503	176 622	08.08.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	08.08.2025
LARQ (LRQ)	1,7400	6,10%	1,7300	1,7400	1,7300	2 573	4 459	08.08.2025
LENA (LEN)	2,8500	1,79%	2,8000	2,8500	2,8000	13 738	38 834	08.08.2025
LENTEX (LTX)	7,8000	0,00%	7,7400	7,8000	7,7400	1 770	13 747	08.08.2025
LESS (LES)	0,2490	-0,40%	0,2560	0,2560	0,2430	46 658	11 621	08.08.2025
LIBET (LBT)	1,5700	4,32%	1,5850	1,5850	1,5050	3 583	5 402	08.08.2025
LOKUM (LKD)	22,3000	-0,45%	22,3000	22,3000	22,3000	11	245	08.08.2025
LPP	16 835,0000	2,47%	16 310,0000	16 875,0000	16 150,0000	3 105	51 526 825	08.08.2025
Reklama
LSISOFT (LSI)	29,0000	0,00%	29,0000	29,2000	27,0000	9 056	257 964	08.08.2025	Reklama
LUBAWA (LBW)	8,8800	-0,22%	9,0350	9,0800	8,8000	337 406	3 002 471	08.08.2025
MABION (MAB)	9,5900	0,52%	9,5500	9,6200	9,5000	10 744	103 015	08.08.2025
MAKARONPL (MAK)	19,4800	1,67%	19,1600	19,5000	19,1200	1 269	24 519	08.08.2025
MANGATA (MGT)	68,0000	-1,45%	69,0000	70,0000	67,0000	220	15 195	08.08.2025
MANYDEV (MAN)	0,6960	0,29%	0,6960	0,6960	0,6960	680	473	08.08.2025
MARVIPOL (MVP)	8,0200	-0,25%	8,0200	8,2000	8,0200	4 553	36 687	08.08.2025
MAXCOM (MXC)	6,1000	0,00%	6,1800	6,1800	6,0800	222	1 354	08.08.2025
MBANK (MBK)	961,6000	1,95%	942,8000	964,4000	932,2000	24 838	23 565 982	08.08.2025
MBWS (MBW)	12,5000	0,00%	12,5000	12,5000	12,5000	1	13	08.08.2025
MCI	28,2000	-0,70%	28,4000	28,4000	28,1000	2 424	68 462	08.08.2025
MDIENERGIA (MDI)	1,1150	4,21%	1,0700	1,1150	1,0600	7 058	7 558	08.08.2025
MEDICALG (MDG)	33,8000	4,64%	32,8000	33,8000	32,7000	18 520	614 486	08.08.2025
MEDINICE (ICE)	9,4500	11,18%	8,6000	9,4600	8,2100	262 741	2 370 771	08.08.2025
MEGARON (MEG)	6,3000	-	-	-	-	-	-	08.08.2025
MENNICA (MNC)	32,6000	5,50%	31,0000	32,6000	30,9000	6 065	192 027	08.08.2025
MERCATOR (MRC)	46,9500	-0,11%	47,0000	47,5000	46,6000	3 282	154 757	08.08.2025
MERCOR (MCR)	26,0000	-1,14%	26,3000	26,3000	25,8000	583	15 157	08.08.2025
MEXPOLSKA (MEX)	3,6000	0,00%	3,6000	3,6000	3,5700	294	1 050	08.08.2025
MFO	35,5000	0,00%	35,8000	35,8000	34,3000	886	31 208	08.08.2025
MILKILAND (MLK)	2,3300	-2,92%	2,4300	2,4300	2,1900	383 105	878 933	08.08.2025
MILLENNIUM (MIL)	16,0200	1,26%	15,8100	16,0400	15,5800	1 301 077	20 563 865	08.08.2025
MIRACULUM (MIR)	0,8400	-0,71%	0,8500	0,8500	0,8160	251	209	08.08.2025
MIRBUD (MRB)	14,5800	-0,68%	14,6800	14,6800	14,3900	86 174	1 246 298	08.08.2025
MLPGROUP (MLG)	79,8000	0,76%	79,2000	79,8000	76,2000	424	33 239	08.08.2025
MLSYSTEM (MLS)	15,4800	0,65%	15,4000	15,6000	15,2000	8 013	123 169	08.08.2025
MOBRUK (MBR)	282,0000	0,18%	285,0000	286,5000	279,0000	3 100	876 822	08.08.2025
MOJ	1,4500	6,62%	1,4500	1,4500	1,4500	100	145	08.08.2025
MOL	32,0800	-1,41%	32,6600	32,6600	31,1200	452	14 343	08.08.2025
MOLECURE (MOC)	7,9500	1,40%	7,8600	8,1800	7,6800	58 649	464 903	08.08.2025
MONNARI (MON)	5,0000	-1,19%	5,0200	5,0600	4,9000	8 273	40 965	08.08.2025
MOSTALPLC (MSP)	14,6500	0,34%	14,8000	14,9000	14,6500	356	5 268	08.08.2025
MOSTALWAR (MSW)	7,7400	0,52%	7,7000	7,8400	7,5800	3 609	27 811	08.08.2025
MOSTALZAB (MSZ)	6,3400	0,00%	6,3400	6,3400	6,3000	10 971	69 382	08.08.2025
MOVIEGAME (MOV)	14,0000	1,45%	14,0000	14,0000	13,4600	1 097	15 037	08.08.2025
MURAPOL (MUR)	39,9500	-1,11%	39,6500	40,4000	39,6500	2 510	101 032	08.08.2025
MUZA (MZA)	12,9500	2,37%	12,9500	12,9500	12,9500	35	453	08.08.2025
MWTRADE (MWT)	3,4800	0,00%	3,3400	3,4800	3,3400	3	10	08.08.2025
NANOGROUP (NNG)	2,7200	3,23%	2,6150	2,7400	2,6150	18 914	50 607	08.08.2025
NEUCA (NEU)	660,0000	0,00%	664,0000	664,0000	657,0000	403	265 544	08.08.2025
NEWAG (NWG)	75,2000	1,21%	74,3000	75,2000	74,0000	2 481	185 038	08.08.2025
NEXITY (NXG)	2,4200	3,42%	2,4200	2,4200	2,3800	2 167	5 221	08.08.2025
NOCTILUCA (NCL)	103,5000	-2,82%	106,5000	107,0000	102,5000	7 893	829 274	08.08.2025
NOVATURAS (NTU)	7,0000	-	-	-	-	-	-	08.08.2025
NOVAVISGR (NVG)	1,2920	0,94%	1,3000	1,3200	1,2620	64 666	82 507	08.08.2025
NOVITA (NVT)	99,0000	-0,60%	97,0000	99,0000	96,0000	26	2 512	08.08.2025
NTCAPITAL (NTC)	0,6140	-0,32%	0,6120	0,6160	0,6000	12 739	7 718	08.08.2025
NTTSYSTEM (NTT)	10,6500	-1,39%	10,8000	10,8000	10,6000	2 221	23 676	08.08.2025
ODLEWNIE (ODL)	8,8000	-0,90%	8,8800	8,8800	8,6400	1 724	14 989	08.08.2025
ONDE (OND)	9,9600	0,10%	9,9000	9,9700	9,8600	7 502	74 241	08.08.2025
ONESANO (ONO)	0,9080	1,34%	0,8980	0,9080	0,8860	3 353	3 018	08.08.2025
OPONEO.PL (OPN)	91,2000	-0,87%	92,0000	92,0000	91,2000	1 318	120 778	08.08.2025
OPTEAM (OPM)	3,8000	0,00%	3,8000	3,8000	3,8000	330	1 254	08.08.2025
ORANGEPL (OPL)	8,6880	0,46%	8,6780	8,6920	8,5700	808 130	6 975 986	08.08.2025
ORCOGROUP (OPG)	4,4000	-	-	-	-	-	-	08.08.2025
ORZBIALY (OBL)	37,0000	-2,12%	37,0000	37,0000	37,0000	9	333	08.08.2025
OTLOG (OTS)	14,4000	1,12%	14,2400	14,4000	14,2400	1 116	15 920	08.08.2025
OTMUCHOW (OTM)	5,1800	3,60%	5,1800	5,1800	5,1800	2	10	08.08.2025
PAMAPOL (PMP)	2,5200	0,00%	2,5200	2,5200	2,5200	40	101	08.08.2025
PANOVA (NVA)	15,8000	-1,86%	16,1000	16,1000	15,8000	508	8 037	08.08.2025
PASSUS (PAS)	69,8000	-1,41%	70,8000	70,8000	68,4000	1 023	70 951	08.08.2025
PATENTUS (PAT)	3,4600	-1,70%	3,5000	3,5000	3,4500	2 773	9 630	08.08.2025
PBG	0,0180	-	-	-	-	-	-	08.08.2025
PBSFINANSE (PBF)	0,4500	-	-	-	-	-	-	08.08.2025
PCCEXOL (PCX)	2,6200	0,38%	2,6600	2,6800	2,5600	27 886	73 191	08.08.2025
PCCROKITA (PCR)	70,1000	0,14%	69,9000	70,4000	69,9000	1 674	117 495	08.08.2025
PCFGROUP (PCF)	5,1200	0,59%	5,1000	5,1700	4,9200	43 831	221 133	08.08.2025
PEKABEX (PBX)	16,2000	-3,28%	16,9500	17,0000	16,2000	39 513	664 386	08.08.2025
PEKAO (PEO)	222,1000	1,83%	219,0000	223,1000	214,2000	701 835	153 519 103	08.08.2025
PEPCO (PCO)	22,7900	1,11%	22,5400	23,0700	22,3100	1 143 891	26 041 951	08.08.2025
Reklama
PEPEES (PPS)	0,9200	2,22%	0,9000	0,9200	0,9000	3 142	2 871	08.08.2025	Reklama
PGE	11,7850	-1,09%	11,8250	11,9400	11,6250	1 866 992	21 966 115	08.08.2025
PGFGROUP (PGV)	0,5360	0,00%	0,5460	0,5600	0,5200	63 558	33 578	08.08.2025
PHARMENA (PHR)	3,5000	-3,31%	3,6100	3,6100	3,5000	1 554	5 585	08.08.2025
PHN	9,9000	-0,80%	9,9800	9,9800	9,8800	2 107	20 911	08.08.2025
PHOTON (PEN)	3,1200	3,31%	3,0100	3,1300	2,8500	46 242	140 043	08.08.2025
PKNORLEN (PKN)	83,8900	1,41%	82,9000	83,9800	82,8400	1 909 684	159 239 952	08.08.2025
PKOBP (PKO)	83,5200	2,48%	81,5000	83,9400	80,8200	3 402 977	280 962 711	08.08.2025
PKPCARGO (PKP)	15,9000	0,38%	15,8300	15,9000	15,6500	31 339	495 565	08.08.2025
PLAYWAY (PLW)	269,5000	-0,55%	271,0000	271,0000	269,0000	1 662	448 683	08.08.2025
PLAZACNTR (PLZ)	2,9900	-0,33%	3,0800	3,1200	2,9250	5 574	16 644	08.08.2025
PMPG (PGM)	1,9500	-0,51%	2,0500	2,0500	1,9500	907	1 769	08.08.2025
POLENERGIA (PEP)	60,8000	1,33%	60,2000	60,8000	59,0000	2 733	163 603	08.08.2025
POLICE (PCE)	8,5600	-0,23%	8,7800	8,7800	8,5600	1 853	16 134	08.08.2025
POLIMEXMS (PXM)	4,7300	-0,84%	4,8250	4,8500	4,6800	254 293	1 212 986	08.08.2025
POLTREG (PTG)	29,9000	1,70%	29,8000	29,9000	29,4000	2 226	66 289	08.08.2025
POLWAX (PWX)	1,6100	0,00%	1,6150	1,6150	1,5650	6 577	10 389	08.08.2025
PRAGMAINK (PRI)	3,4200	-	-	-	-	-	-	08.08.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	08.08.2025
PROCHEM (PRM)	22,2000	0,00%	22,2000	22,2000	22,2000	52	1 154	08.08.2025
PROJPRZEM (PJP)	15,9500	4,25%	16,0000	16,1000	15,3000	6 871	109 123	08.08.2025
PROTEKTOR (PRT)	1,1400	3,17%	1,1050	1,1400	1,0950	66 060	73 421	08.08.2025
PTWP (PTW)	124,0000	0,81%	130,0000	133,0000	124,0000	2 459	317 730	08.08.2025
PULAWY (ZAP)	49,2000	0,61%	49,0000	49,5000	48,6000	545	26 658	08.08.2025
PURE (PUR)	6,9400	-1,14%	7,1000	7,3300	6,8200	31 587	224 541	08.08.2025
PZU	65,6400	-0,12%	65,7000	65,7600	63,9400	1 705 626	110 580 882	08.08.2025
QNATECHNO (QNA)	28,0000	0,36%	28,0000	29,2000	28,0000	2 829	80 172	08.08.2025
QUANTUM (QNT)	27,4000	0,74%	27,2000	27,4000	27,2000	181	4 931	08.08.2025
QUERCUS (QRS)	11,4000	0,44%	11,5000	11,5000	11,0000	10 856	121 431	08.08.2025
RAEN (RAE)	0,4025	-6,94%	0,4320	0,4330	0,3820	485 529	196 077	08.08.2025
RAFAMET (RAF)	62,0000	-3,13%	64,0000	64,5000	62,0000	263	16 531	08.08.2025
RAINBOW (RBW)	134,0000	-1,40%	136,0000	136,1000	132,8000	37 352	5 002 462	08.08.2025
RANKPROGR (RNK)	4,8300	0,21%	4,8250	4,8300	4,7450	4 499	21 498	08.08.2025
RAWLPLUG (RWL)	16,4500	0,00%	16,4500	16,5000	16,2000	434	7 082	08.08.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	08.08.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	08.08.2025
REINHOLD (RHD)	0,0700	-	-	-	-	-	-	08.08.2025
REINO (RNC)	1,0300	0,00%	1,0300	1,0300	1,0300	238	245	08.08.2025
RELPOL (RLP)	5,1400	0,00%	5,1000	5,1600	5,1000	673	3 435	08.08.2025
REMAK (RMK)	13,1500	-1,13%	13,1500	13,1500	12,7500	14	182	08.08.2025
RENDER (RND)	72,6000	3,42%	70,2000	73,0000	65,0000	1 537	110 389	08.08.2025
ROPCZYCE (RPC)	27,4000	-0,72%	27,4000	27,4000	27,4000	35	959	08.08.2025
RYVU (RVU)	30,4500	-1,62%	30,8500	30,9500	30,1500	9 730	296 351	08.08.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	08.08.2025
SANOK (SNK)	23,8000	1,28%	23,6000	23,9000	23,6000	4 061	96 697	08.08.2025
SANPL (SPL)	567,6000	2,60%	550,0000	570,0000	547,0000	84 338	47 376 801	08.08.2025
SANTANDER (SAN)	33,7000	2,17%	33,0000	33,7450	33,0000	859	28 755	08.08.2025
SANWIL (SNW)	1,3900	-	-	-	-	-	-	08.08.2025
SCPFL (SCP)	152,8000	-1,42%	155,0000	155,0000	151,2000	1 089	166 441	08.08.2025
SECOGROUP (SWG)	26,2000	-	-	-	-	-	-	08.08.2025
SEKO (SEK)	8,4800	0,24%	8,4800	8,4800	8,4000	3 586	30 350	08.08.2025
SELENAFM (SEL)	34,7000	0,58%	34,5000	34,9000	34,1000	293	10 101	08.08.2025
SELVITA (SLV)	33,3000	-1,48%	33,8000	34,0000	33,2000	18 018	601 512	08.08.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	08.08.2025
SFINKS (SFS)	0,4850	3,19%	0,4580	0,4900	0,4560	174 917	83 388	08.08.2025
SHOPER (SHO)	47,2000	-0,84%	47,9000	48,2000	47,1000	3 073	146 306	08.08.2025
SILVAIR-REGS (SVRS)	6,7500	-3,57%	7,0000	7,0000	6,7500	2 506	17 318	08.08.2025
SILVANO (SFG)	5,3800	-0,37%	5,3800	5,4000	5,3600	894	4 810	08.08.2025
SIMFABRIC (SIM)	1,6720	0,12%	1,6660	1,6720	1,6360	3 064	5 092	08.08.2025
SKARBIEC (SKH)	26,4000	0,00%	26,4000	26,6000	26,0000	1 990	52 139	08.08.2025
SKYLINE (SKL)	1,5900	-	-	-	-	-	-	08.08.2025
SNIEZKA (SKA)	79,4000	-0,50%	79,8000	80,0000	79,4000	30	2 392	08.08.2025
SOHODEV (SHD)	0,3800	-7,32%	0,3800	0,3800	0,3800	899	342	08.08.2025
SONEL (SON)	18,0000	3,75%	18,2000	18,4500	17,5500	5 081	92 147	08.08.2025
SOPHARMA (SPH)	12,7500	-	-	-	-	-	-	08.08.2025
SPYROSOFT (SPR)	598,0000	0,34%	594,0000	600,0000	590,0000	52	30 842	08.08.2025
STALEXP (STX)	3,1200	-0,48%	3,1100	3,1350	3,1000	46 793	145 357	08.08.2025
STALPROD (STP)	255,0000	3,24%	247,0000	255,0000	247,0000	1 233	312 788	08.08.2025
STALPROFI (STF)	8,4400	1,20%	8,3000	8,4400	8,2200	3 979	32 933	08.08.2025
STAPORKOW (ZUK)	3,0000	2,74%	2,9400	3,0000	2,9200	1 255	3 695	08.08.2025
Reklama
STARHEDGE (SHG)	0,3100	0,00%	0,3100	0,3100	0,3100	2	1	08.08.2025	Reklama
SUNEX (SNX)	7,0000	-5,02%	7,3000	7,5300	6,8500	30 897	219 614	08.08.2025
SYGNITY (SGN)	112,5000	1,35%	111,0000	113,0000	110,0000	3 810	424 904	08.08.2025
SYNEKTIK (SNT)	207,4000	1,47%	207,0000	209,8000	206,0000	18 283	3 801 494	08.08.2025
TALEX (TLX)	20,6000	3,00%	20,6000	20,6000	20,6000	1	21	08.08.2025
TARCZYNSKI (TAR)	120,0000	2,13%	117,5000	120,0000	117,5000	400	47 380	08.08.2025
TATRY (TMR)	97,0000	0,00%	97,0000	97,0000	97,0000	102	9 894	08.08.2025
TAURONPE (TPE)	8,1600	-0,75%	8,2100	8,2820	8,1080	596 429	4 873 487	08.08.2025
TBULL (TBL)	4,0400	8,02%	4,0400	4,0400	4,0400	174	703	08.08.2025
TENDERHUT (THG)	6,4200	2,88%	6,2400	6,4200	6,2400	15	96	08.08.2025
TERMOREX (TRR)	0,7200	-0,69%	0,7200	0,7200	0,7200	5	4	08.08.2025
TESGAS (TSG)	2,3900	2,14%	2,3300	2,4000	2,3100	17 855	42 146	08.08.2025
TEXT (TXT)	57,5000	0,79%	57,6000	57,6000	56,4000	35 486	2 020 387	08.08.2025
TORPOL (TOR)	39,2000	-0,25%	39,3000	39,6000	39,2000	5 452	215 002	08.08.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	08.08.2025
TOYA (TOA)	10,0800	-1,18%	10,2000	10,2000	9,8200	83 696	835 938	08.08.2025
TRAKCJA (TRK)	2,2200	-1,55%	2,2650	2,2700	2,2200	48 755	109 263	08.08.2025
TRANSPOL (TRN)	4,0500	0,50%	4,1700	4,1700	3,9900	4 502	17 964	08.08.2025
TRITON (TRI)	3,1200	-4,88%	3,1200	3,1200	3,1200	30	94	08.08.2025
TSGAMES (TEN)	80,8000	-0,12%	80,9000	81,0000	79,6000	7 911	632 976	08.08.2025
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	08.08.2025
ULTGAMES (ULG)	11,6000	-1,69%	11,8500	11,8500	11,5500	3 697	43 295	08.08.2025
UNFOLD (UNF)	1,2100	0,00%	1,2100	1,2100	1,2100	10	12	08.08.2025
UNIBEP (UNI)	10,8000	0,00%	10,6000	10,8000	10,6000	2 993	31 815	08.08.2025
UNICREDIT (UCG)	288,5500	3,37%	300,0000	300,0000	286,2500	29	8 466	08.08.2025
UNIMA (U2K)	8,5400	-0,70%	8,6000	8,6000	8,3600	4 965	42 226	08.08.2025
UNIMOT (UNT)	145,0000	-2,55%	144,6000	145,0000	143,0000	2 029	293 431	08.08.2025
URTESTE (URT)	52,4000	1,95%	52,8000	52,8000	50,8000	140	7 149	08.08.2025
VERCOM (VRC)	122,0000	-0,49%	122,0000	123,0000	121,4000	5 493	671 352	08.08.2025
VIGOPHOTN (VGO)	449,0000	-1,32%	454,0000	457,0000	449,0000	239	108 112	08.08.2025
VINDEXUS (VIN)	12,7000	-0,78%	12,6500	12,7500	12,5000	4 528	57 011	08.08.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	08.08.2025
VIVID (VVD)	0,5340	-5,32%	0,5540	0,5580	0,5340	16 281	8 868	08.08.2025
VOTUM (VOT)	44,7000	-0,67%	44,7500	45,0000	44,5500	5 169	231 616	08.08.2025
VOXEL (VOX)	179,0000	0,11%	178,8000	179,0000	178,8000	1 503	268 954	08.08.2025
VRG	4,2600	0,00%	4,2600	4,2600	4,2100	24 043	101 310	08.08.2025
WARIMPEX (WXF)	2,5600	-1,16%	2,5200	2,5700	2,5000	3 175	7 978	08.08.2025
WASKO (WAS)	1,7500	1,45%	1,7250	1,7700	1,7150	4 878	8 425	08.08.2025
WAWEL (WWL)	652,0000	0,31%	650,0000	652,0000	650,0000	7	4 560	08.08.2025
WIELTON (WLT)	6,7200	0,00%	6,7600	6,7900	6,6300	66 160	443 881	08.08.2025
WIKANA (WIK)	7,1500	-0,69%	7,2000	7,2000	7,1500	322	2 312	08.08.2025
WIRTUALNA (WPL)	74,5000	-0,13%	75,2000	76,2000	74,2000	15 688	1 180 405	08.08.2025
WITTCHEN (WTN)	18,0600	0,33%	18,0000	18,2400	17,7800	20 468	366 370	08.08.2025
XPLUS (XPL)	3,6200	-2,43%	3,6800	3,7200	3,6100	5 301	19 304	08.08.2025
XTPL (XTP)	79,6000	-2,21%	81,4000	81,4000	79,6000	2 241	179 788	08.08.2025
XTRADEBDM (XTB)	77,4000	-0,77%	77,7600	78,4600	76,2800	201 665	15 551 489	08.08.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	08.08.2025
ZABKA (ZAB)	21,9200	0,55%	21,7900	21,9400	21,5500	2 096 847	45 627 073	08.08.2025
ZAMET (ZMT)	0,8100	0,00%	0,8100	0,8180	0,8040	29 073	23 592	08.08.2025
ZEPAK (ZEP)	22,0000	0,00%	22,1000	22,1000	21,8500	7 119	156 479	08.08.2025
ZREMB (ZRE)	7,0500	0,43%	7,0300	7,1400	7,0300	6 675	47 209	08.08.2025
ZUE	9,8600	0,00%	9,9400	9,9400	9,8000	640	6 323	08.08.2025

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.