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	108 431,73	1,64%	107 685,45	108 848,33	107 685,45	106 681,74	2 016 036 124	18.07.2025
WIG20	2 964,25	2,01%	2 933,92	2 978,18	2 932,68	2 905,75	1 746 639 265	18.07.2025
WIG30	3 828,81	1,93%	3 796,05	3 846,90	3 796,05	3 756,41	1 858 148 381	18.07.2025
mWIG40	8 085,65	0,88%	8 048,28	8 110,57	8 047,75	8 015,36	212 478 583	18.07.2025
sWIG80	29 115,18	0,08%	29 101,60	29 164,83	29 028,01	29 091,25	46 139 408	18.07.2025
WIG-BANKI	17 540,91	2,08%	17 397,72	17 695,39	17 397,72	17 183,87	645 307 291	18.07.2025
WIG-BUDOW	8 855,06	4,20%	8 625,68	8 890,63	8 625,68	8 497,81	82 012 889	18.07.2025
WIG-CHEMIA	8 115,41	-0,01%	8 119,30	8 198,86	8 092,38	8 116,42	8 204 607	18.07.2025
WIG-ENERG	4 564,83	-0,33%	4 605,80	4 612,36	4 520,29	4 579,72	66 695 122	18.07.2025
WIG-INFO	10 068,85	0,52%	10 036,99	10 216,82	10 036,99	10 017,03	26 055 926	18.07.2025
WIG-MEDIA	7 154,58	1,22%	7 108,95	7 252,14	7 108,95	7 068,07	1 549 851	18.07.2025
WIG-NRCHOM	5 475,40	-0,48%	5 502,52	5 531,16	5 475,40	5 501,63	2 859 200	18.07.2025
WIG-PALIWA	9 557,69	1,01%	9 567,62	9 616,44	9 499,28	9 462,19	160 048 703	18.07.2025
WIG-Poland	113 326,30	1,61%	113 618,58	113 618,58	113 222,92	111 527,20	1 946 479 113	18.07.2025
WIG-SPOZYW	3 021,64	0,17%	3 020,10	3 033,89	2 985,92	3 016,56	1 838 204	18.07.2025
WIG20lev	608,44	4,01%	596,23	614,05	595,73	584,97	1 746 639 265	18.07.2025
WIG20short	2 844,02	-1,99%	2 874,31	2 875,55	2 830,11	2 901,62	1 746 639 265	18.07.2025
GPWB-B1Y3Y	1 263,43	0,03%	1 263,01	1 263,43	1 263,01	1 263,09	-	18.07.2025
GPWB-B1Y4Y	1 267,30	0,02%	1 266,76	1 267,30	1 266,76	1 267,03	-	18.07.2025
GPWB-B1Y5Y	1 271,89	0,02%	1 271,17	1 271,89	1 271,17	1 271,61	-	18.07.2025
GPWB-B3Y5Y	1 283,02	0,02%	1 282,07	1 283,02	1 282,07	1 282,77	-	18.07.2025
GPWB-B5Y	1 276,30	0,06%	1 274,71	1 276,30	1 274,71	1 275,51	-	18.07.2025
GPWB-BWZ	1 271,95	0,03%	1 271,69	1 271,95	1 271,69	1 271,62	-	18.07.2025
INNOVATOR	1 768,06	0,37%	1 773,26	1 773,26	1 768,06	1 761,63	414 062 924	18.07.2025
mWIG40dvp	203,27	1,48%	203,27	203,27	203,27	200,30	212 478 583	18.07.2025
mWIG40TR	12 534,24	0,91%	12 476,31	12 572,87	12 475,49	12 420,67	212 478 583	18.07.2025
mWIG40TRlv	19 964,94	1,82%	19 782,03	20 086,91	19 779,44	19 608,90	212 478 583	18.07.2025
mWIG40TRsh	2 303,26	-0,89%	2 314,10	2 314,26	2 296,04	2 323,91	212 478 583	18.07.2025
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	46 139 408	18.07.2025
sWIG80TR	45 107,10	0,08%	45 086,06	45 184,03	44 972,06	45 070,04	46 139 408	18.07.2025
WIG140	2 103,70	1,67%	2 089,04	2 112,05	2 089,04	2 069,19	2 005 257 257	18.07.2025
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 746 639 265	18.07.2025
WIG20TR	6 368,89	2,01%	6 303,82	6 398,82	6 301,06	6 243,20	1 746 639 265	18.07.2025
WIG20TRlev	5 594,18	4,01%	5 482,06	5 645,74	5 477,31	5 378,33	1 746 639 265	18.07.2025
WIG20TRsht	2 662,01	-1,99%	2 690,32	2 691,52	2 648,99	2 715,98	1 746 639 265	18.07.2025
WIG30TR	8 077,51	1,93%	8 008,39	8 115,66	8 008,39	7 924,76	1 858 148 381	18.07.2025
WIG-CEE	2 475,13	0,10%	2 481,94	2 481,94	2 475,13	2 472,56	2 860 081	18.07.2025
WIGdiv	2 415,30	1,34%	2 397,60	2 423,42	2 397,60	2 383,41	330 949 329	18.07.2025
WIGdivplus	2 214,17	1,82%	2 189,94	2 222,40	2 189,94	2 174,49	811 490 548	18.07.2025
WIG.GAMES	18 010,72	0,91%	17 983,54	18 115,66	17 847,02	17 848,19	64 691 323	18.07.2025
WIG-GORNIC	4 367,02	1,15%	4 380,35	4 407,65	4 346,51	4 317,42	94 459 183	18.07.2025
WIG-GRY	22 985,58	0,86%	22 875,26	23 222,25	22 678,86	22 790,57	66 782 648	18.07.2025
WIGind	17 220,17	-0,15%	17 259,42	17 332,39	17 190,40	17 245,36	31 973 031	18.07.2025
WIG-LEKI	3 405,36	-0,24%	3 423,95	3 430,86	3 374,97	3 413,66	1 563 687	18.07.2025
WIGmed	19 150,43	0,50%	19 101,84	19 158,32	19 045,12	19 055,94	24 947 262	18.07.2025
WIG-MOTO	8 874,65	1,46%	8 759,73	8 921,97	8 716,33	8 747,13	5 059 338	18.07.2025
WIG.MS-BAS	17 769,64	0,23%	17 863,22	17 953,19	17 642,18	17 729,34	156 816 714	18.07.2025
WIG.MS-ECM	8 878,92	1,30%	8 868,11	8 968,12	8 831,30	8 764,74	354 246 853	18.07.2025
WIG.MS-FIN	20 989,92	2,16%	20 804,74	21 133,10	20 751,88	20 545,21	659 373 144	18.07.2025
WIG-ODZIEZ	11 980,98	4,65%	11 496,10	11 991,65	11 496,10	11 448,67	235 620 012	18.07.2025
WIGtechTR	18 723,26	0,78%	18 637,97	18 772,43	18 622,46	18 578,43	127 615 041	18.07.2025
WIG-Ukrain	564,99	1,04%	563,88	564,99	560,47	559,15	2 582 155	18.07.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5500	-1,16%	2,5400	2,5500	2,5000	27 478	69 326	18.07.2025	Reklama
08OCTAVA (08N)	0,7500	-2,60%	0,7500	0,7500	0,7500	220	165	18.07.2025
11BIT (11B)	188,0000	3,64%	182,3000	189,6000	182,3000	21 705	4 058 698	18.07.2025
3RGAMES (3RG)	0,8160	1,24%	0,8060	0,8160	0,8000	57 913	46 917	18.07.2025
4MASS (4MS)	4,6150	-0,75%	4,6500	4,6800	4,5200	20 820	95 994	18.07.2025
ABPL (ABE)	96,6000	-0,10%	96,8000	97,4000	96,2000	5 279	511 914	18.07.2025
ACAUTOGAZ (ACG)	28,9000	-1,37%	29,3000	29,3000	28,8000	15 453	447 976	18.07.2025
ACTION (ACT)	26,0000	0,78%	25,9000	26,0000	25,7500	8 243	213 223	18.07.2025
ADIUVO (ADV)	0,8820	1,85%	0,8660	0,8960	0,8440	36 876	32 051	18.07.2025
AGORA (AGO)	9,2200	1,54%	9,1000	9,2200	9,1000	8 860	81 131	18.07.2025
AGROTON (AGT)	4,9400	-1,20%	4,9800	4,9800	4,8000	6 320	30 888	18.07.2025
AIGAMES (ALG)	0,8980	-0,22%	0,8840	0,8980	0,8840	241	214	18.07.2025
AILLERON (ALL)	19,5400	-2,01%	19,9400	19,9400	19,3200	7 480	146 685	18.07.2025
AIRWAY (AWM)	0,4130	-3,17%	0,4220	0,4475	0,4015	1 422 739	597 868	18.07.2025
ALIOR (ALR)	100,5000	2,01%	98,9400	101,1000	98,8800	337 264	33 782 501	18.07.2025
ALLEGRO (ALE)	36,2200	1,57%	36,0150	36,5800	35,8100	3 088 613	111 909 044	18.07.2025
ALTA (AAT)	2,1300	0,95%	2,1900	2,1900	2,1300	1 260	2 699	18.07.2025
ALTUSTFI (ALI)	1,9750	-1,25%	1,9900	2,0000	1,9750	2 991	5 940	18.07.2025
AMBRA (AMB)	21,8000	-0,68%	22,1500	22,1500	21,7000	3 909	85 559	18.07.2025
AMICA (AMC)	60,9000	0,66%	60,0000	61,0000	60,0000	1 788	107 674	18.07.2025
AMPLI (APL)	0,9000	-	-	-	-	-	-	18.07.2025
AMREST (EAT)	15,7000	0,13%	15,6800	15,7400	15,5000	119 351	1 865 724	18.07.2025
ANSWEAR (ANR)	29,8000	0,00%	29,8000	29,8000	29,3500	11 450	339 395	18.07.2025
APATOR (APT)	20,5000	-0,97%	20,7500	20,8000	20,3500	12 920	266 303	18.07.2025
APLISENS (APN)	19,2500	0,00%	19,5500	19,5500	19,2500	1 087	20 942	18.07.2025
APSENERGY (APE)	2,9500	-2,96%	3,0500	3,0500	2,8800	46 289	135 134	18.07.2025
ARCHICOM (ARH)	46,8000	0,65%	46,8000	46,8000	46,3000	504	23 449	18.07.2025
ARCTIC (ATC)	11,7400	-0,34%	11,8000	11,8600	11,7000	44 809	527 968	18.07.2025
ARLEN (ARL)	37,1500	0,54%	37,0000	37,2900	36,7500	6 689	247 360	18.07.2025
ARTIFEX (ART)	15,6600	2,35%	15,3000	15,7000	15,3000	6 900	106 973	18.07.2025
ASBIS (ASB)	27,3000	3,80%	26,6000	27,3000	26,6000	290 874	7 867 428	18.07.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	18.07.2025
ASSECOBS (ABS)	88,8000	-1,11%	89,8000	91,6000	87,4000	1 935	172 357	18.07.2025
ASSECOPOL (ACP)	213,2000	1,33%	210,0000	217,8000	210,0000	79 921	17 076 811	18.07.2025
ASSECOSEE (ASE)	77,5000	0,65%	77,5000	77,6000	76,4000	4 815	373 001	18.07.2025
ASTARTA (AST)	50,3000	-0,59%	51,0000	51,7000	49,2500	27 009	1 360 001	18.07.2025
ATAL (1AT)	58,5000	-1,02%	59,5000	59,5000	58,5000	5 583	330 454	18.07.2025
ATENDE (ATD)	3,1900	0,00%	3,1900	3,2400	3,1800	12 720	40 765	18.07.2025
ATLANTAPL (ATP)	15,9000	0,00%	15,5000	15,9000	15,5000	65	1 032	18.07.2025
ATLANTIS (ATS)	2,1700	-0,91%	2,1200	2,1700	2,1200	2 155	4 569	18.07.2025
ATMGRUPA (ATG)	3,7500	-1,32%	3,8000	3,8000	3,7500	3 828	14 520	18.07.2025
ATREM (ATR)	45,9000	0,00%	45,8000	46,5000	45,1000	4 304	197 590	18.07.2025
AUTOPARTN (APR)	20,8000	0,48%	20,7500	21,1500	20,6500	53 506	1 117 278	18.07.2025
BBIDEV (BBD)	5,5500	0,91%	5,5000	5,5500	5,5000	1 045	5 768	18.07.2025
BENEFIT (BFT)	3 190,0000	2,90%	3 140,0000	3 225,0000	3 120,0000	5 783	18 393 060	18.07.2025
BEST (BST)	24,8000	3,33%	24,0000	24,8000	24,0000	553	13 423	18.07.2025
BETACOM (BCM)	5,0000	0,00%	4,9400	5,1500	4,9400	6 945	34 905	18.07.2025
BIGCHEESE (BCS)	13,8000	0,00%	13,9000	14,0800	13,6600	5 882	82 155	18.07.2025
BIOCELTIX (BCX)	105,0000	2,34%	102,6000	105,0000	100,6000	6 101	626 195	18.07.2025
BIOMAXIMA (BMX)	13,8500	-2,12%	14,1500	14,1500	13,7500	8 149	113 069	18.07.2025
BIOMEDLUB (BML)	5,1000	-1,73%	5,1400	5,2300	5,0800	42 680	218 107	18.07.2025
BIOPLANET (BIP)	17,0000	3,03%	16,9500	17,0000	16,9500	160	2 717	18.07.2025
BIOTON (BIO)	4,1600	-0,48%	4,1400	4,1800	4,0800	46 779	191 822	18.07.2025
BLOOBER (BLO)	33,1500	-1,04%	33,3000	33,6000	32,6500	7 402	246 185	18.07.2025
BNPPPL (BNP)	104,0000	0,00%	104,0000	105,0000	103,5000	2 149	223 701	18.07.2025
BOGDANKA (LWB)	24,0000	0,21%	23,9500	24,2500	23,8500	11 595	279 034	18.07.2025
BOOMBIT (BBT)	7,0800	-1,39%	7,2200	7,2400	6,8000	2 930	20 451	18.07.2025
BORYSZEW (BRS)	6,3200	-2,17%	6,3400	6,4400	6,3200	19 443	124 135	18.07.2025
BOS	10,5000	2,94%	10,2600	10,6600	10,1800	55 028	578 145	18.07.2025
BOWIM (BOW)	4,5900	-1,92%	4,6800	4,6900	4,5100	14 177	64 778	18.07.2025
BRAND24 (B24)	58,0000	-0,34%	58,0000	58,6000	58,0000	355	20 615	18.07.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	18.07.2025
BUDIMEX (BDX)	624,0000	7,59%	583,0000	629,4000	583,0000	119 631	73 689 807	18.07.2025
BUMECH (BMC)	8,5800	-0,46%	8,6000	8,7100	8,5100	11 046	94 723	18.07.2025
CAPITAL (CPA)	0,2060	5,64%	0,2160	0,2160	0,2060	5 802	1 226	18.07.2025
CAPITEA (CAP)	0,4640	0,87%	0,4675	0,4675	0,4500	143 191	65 379	18.07.2025
CAPTORTX (CTX)	41,3000	0,24%	41,2000	41,9000	40,8000	3 992	164 843	18.07.2025
CASPAR (CSR)	4,0000	0,00%	4,0000	4,0000	3,9600	6 737	26 864	18.07.2025
CAVATINA (CAV)	15,6000	-0,32%	15,7000	15,7000	15,6000	6 849	106 897	18.07.2025
CCC	213,9000	7,51%	200,0000	213,9000	200,0000	539 701	113 288 444	18.07.2025
Reklama
CCENERGY (CCE)	0,2900	-9,38%	0,2900	0,2900	0,2900	59	17	18.07.2025	Reklama
CDPROJEKT (CDR)	269,6000	0,94%	268,4000	272,8000	265,5000	215 865	58 021 550	18.07.2025
CDRL (CDL)	9,8000	-2,00%	10,3000	10,3000	9,8000	33	324	18.07.2025
CELTIC (CPD)	6,4800	2,86%	6,2800	6,4800	6,1200	36 379	229 425	18.07.2025
CEZ	211,8000	0,28%	211,2000	213,0000	211,2000	651	137 838	18.07.2025
CFI	0,1620	-1,22%	0,1620	0,1620	0,1620	4 000	648	18.07.2025
CIGAMES (CIG)	2,7000	-1,28%	2,7300	2,7500	2,6550	338 266	911 550	18.07.2025
CITYSERV (CTS)	6,0000	-	-	-	-	-	-	18.07.2025
CLNPHARMA (CLN)	24,0000	0,42%	24,1500	24,1500	23,6000	21 048	502 469	18.07.2025
CLOUD (CLD)	46,4000	0,00%	46,4000	46,4000	45,8000	61	2 821	18.07.2025
COALENERG (CLE)	2,5000	9,65%	2,2900	2,7000	2,2900	410 025	1 019 762	18.07.2025
COGNOR (COG)	7,4400	0,34%	7,3700	7,7500	7,2900	98 595	738 990	18.07.2025
COLUMBUS (CLC)	6,9300	3,74%	6,6600	7,1200	6,6600	120 192	829 681	18.07.2025
COMP (CMP)	242,0000	1,26%	240,0000	242,0000	240,0000	3 813	916 216	18.07.2025
COMPERIA (CPL)	4,6000	-4,17%	4,6000	4,6000	4,6000	2 300	10 580	18.07.2025
COMPREMUM (CPR)	0,8980	3,22%	0,8700	0,9000	0,8600	43 908	38 698	18.07.2025
CORMAY (CRM)	0,4990	-0,60%	0,5000	0,5000	0,4930	19 565	9 736	18.07.2025
CPIEUROPE (CPI)	78,1500	-0,38%	78,1500	78,1500	78,1500	1	78	18.07.2025
CREEPYJAR (CRJ)	479,0000	3,01%	465,0000	481,0000	465,0000	899	425 978	18.07.2025
CREOTECH (CRI)	308,0000	0,00%	308,0000	308,0000	300,5000	9 812	2 982 313	18.07.2025
CYBERFLKS (CBF)	164,0000	1,86%	163,0000	164,0000	161,0000	5 937	967 826	18.07.2025
CYFRPLSAT (CPS)	16,8000	1,20%	16,6200	16,8400	16,5400	746 773	12 465 275	18.07.2025
CZTOREBKA (CZT)	0,4100	-	-	-	-	-	-	18.07.2025
DADELO (DAD)	47,6000	-0,63%	47,8000	48,0000	47,1000	2 369	112 723	18.07.2025
DATAWALK (DAT)	111,3600	-2,98%	116,0000	116,0400	111,2000	11 320	1 274 107	18.07.2025
DBENERGY (DBE)	12,1000	2,11%	11,7000	12,1000	11,7000	177	2 079	18.07.2025
DEBICA (DBC)	83,0000	0,00%	83,0000	83,2000	82,7000	1 099	91 198	18.07.2025
DECORA (DCR)	72,6000	-1,63%	73,8000	73,8000	72,6000	1 080	78 698	18.07.2025
DEKPOL (DEK)	71,4000	0,00%	71,4000	71,4000	70,8000	1 539	109 502	18.07.2025
DELKO (DEL)	6,9000	0,00%	6,9000	6,9600	6,8000	3 740	25 658	18.07.2025
DEVELIA (DVL)	8,1900	-0,49%	8,2400	8,3400	8,1900	87 695	721 815	18.07.2025
DGA	19,0000	-3,31%	19,4000	19,4000	17,5000	3 193	58 476	18.07.2025
DIAG (DIA)	171,9500	1,57%	169,5000	172,3500	168,1000	63 459	10 843 453	18.07.2025
DIGITANET (DIG)	81,5000	-0,73%	82,1000	82,1000	80,5000	2 326	189 164	18.07.2025
DIGITREE (DTR)	12,6000	-2,33%	13,1000	13,1000	12,6000	200	2 562	18.07.2025
DINOPL (DNP)	509,0000	-0,43%	514,2000	523,0000	507,6000	192 938	98 887 980	18.07.2025
DMGROUP (DMG)	3,6900	0,82%	3,6900	3,7200	3,6300	3 359	12 302	18.07.2025
DOMDEV (DOM)	238,5000	-2,05%	243,5000	245,0000	238,5000	1 002	242 249	18.07.2025
DRAGOENT (DGE)	22,4000	2,75%	21,3000	22,4000	21,3000	323	7 202	18.07.2025
ECBSA (ECB)	31,3500	0,48%	31,2000	31,4000	30,8000	1 045	32 585	18.07.2025
ECHO (ECH)	5,2600	0,38%	5,2400	5,2600	5,2000	9 482	49 725	18.07.2025
EDINVEST (EDI)	6,0200	1,35%	5,9400	6,0200	5,9200	853	5 074	18.07.2025
EFEKT (EFK)	5,5000	-	-	-	-	-	-	18.07.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	18.07.2025
ELEKTROTI (ELT)	49,4500	0,61%	49,5500	50,5000	48,6500	12 843	638 199	18.07.2025
ELKOP (EKP)	2,5000	0,40%	2,4400	2,5000	2,4000	4 945	11 949	18.07.2025
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	18.07.2025
ENAP (ENP)	2,7800	-	-	-	-	-	-	18.07.2025
ENEA (ENA)	20,1000	-0,30%	19,9000	20,3000	19,8200	464 685	9 327 016	18.07.2025
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	20,0000	78	1 560	18.07.2025
ENERGA (ENG)	12,8000	0,79%	12,6600	12,8800	12,6000	44 705	568 284	18.07.2025
ENERGOINS (ENI)	2,1800	1,87%	2,1100	2,2000	2,1100	31 051	67 009	18.07.2025
ENTER (ENT)	56,0000	2,38%	54,6000	56,5000	54,6000	2 092	116 320	18.07.2025
EQUNICO (EQU)	0,7740	3,20%	0,7740	0,7800	0,7300	11 667	8 746	18.07.2025
ERBUD (ERB)	34,0000	0,44%	33,9500	34,2000	33,8000	3 656	124 163	18.07.2025
ERG	47,0000	-	-	-	-	-	-	18.07.2025
ESOTIQ (EAH)	36,5000	2,24%	35,8000	36,5000	35,5000	3 297	118 816	18.07.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	18.07.2025
EUCO (EUC)	4,9200	1,65%	4,8500	4,9900	4,8200	44 770	219 150	18.07.2025
EUROCASH (EUR)	8,2750	2,16%	8,1900	8,3550	8,1850	111 684	925 763	18.07.2025
EUROHOLD (EHG)	2,5400	-3,79%	2,5400	2,5400	2,5400	42	107	18.07.2025
EUROTEL (ETL)	24,3000	-1,22%	24,6000	24,6000	24,0000	1 173	28 489	18.07.2025
FABRITY (FAB)	28,5000	-0,70%	28,7000	29,0000	28,5000	1 363	39 171	18.07.2025
FASING (FSG)	11,7000	-0,85%	11,7000	11,7000	11,7000	226	2 644	18.07.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	18.07.2025
FEERUM (FEE)	12,0000	-3,23%	12,4000	12,4000	12,0000	1 656	19 876	18.07.2025
FERRO (FRO)	36,7000	0,00%	36,8000	37,1000	36,4000	8 153	298 754	18.07.2025
FMG	123,5000	-0,40%	125,0000	125,0000	120,5000	20	2 444	18.07.2025
FON	0,8000	-	-	-	-	-	-	18.07.2025
FORTE SA (FTE)	31,5000	-1,25%	31,9000	32,2000	31,4000	3 980	127 363	18.07.2025
Reklama
GAMEOPS (GOP)	17,3600	0,12%	17,3400	17,3600	16,8200	1 360	23 358	18.07.2025	Reklama
GAMFACTOR (GIF)	6,8600	-3,11%	7,0600	7,0600	6,4200	43 587	290 255	18.07.2025
GENOMTEC (GMT)	6,3900	4,07%	6,1400	6,4800	6,0100	30 601	191 064	18.07.2025
GETIN (GTN)	0,6020	-0,99%	0,6100	0,6260	0,6000	1 671 810	1 020 267	18.07.2025
GIGROUP (GIG)	2,0400	0,99%	2,0400	2,0400	2,0400	45	92	18.07.2025
GOBARTO (GOB)	25,0000	-1,96%	25,0000	25,0000	25,0000	186	4 650	18.07.2025
GPW	55,1500	0,64%	54,9500	55,5000	54,6000	157 431	8 654 528	18.07.2025
GREENX (GRX)	1,8220	-2,57%	1,8690	1,8920	1,8200	303 178	560 737	18.07.2025
GRENEVIA (GEA)	2,7100	-0,55%	2,7300	2,7300	2,7100	23 590	64 230	18.07.2025
GRODNO (GRN)	10,1000	0,00%	10,0000	10,2000	10,0000	2 583	26 161	18.07.2025
GRUPAAZOTY (ATT)	19,0000	0,11%	19,0200	19,2500	18,9400	421 881	8 035 244	18.07.2025
GRUPRACUJ (GPP)	65,6000	-1,06%	66,3000	69,0000	65,6000	5 212	344 313	18.07.2025
GTC	4,1800	2,45%	4,0200	4,1900	4,0200	63 566	264 585	18.07.2025
HANDLOWY (BHW)	113,0000	0,89%	112,0000	113,4000	112,0000	43 375	4 892 829	18.07.2025
HARPER (HRP)	6,6800	-1,18%	6,8000	6,8000	6,5000	987	6 495	18.07.2025
HELIO (HEL)	26,9000	0,75%	26,8000	26,9000	26,8000	256	6 877	18.07.2025
HERKULES (HRS)	1,2800	1,99%	1,2500	1,2900	1,2300	19 673	24 379	18.07.2025
HUUUGE-S144 (HUGE)	19,2800	0,52%	19,3800	19,4000	19,1800	12 164	234 344	18.07.2025
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,7000	133	2 765	18.07.2025
IALBGR (IAG)	0,2700	9,76%	0,2700	0,2700	0,2700	3 899	1 053	18.07.2025
IBSM (IBS)	74,8000	-0,27%	74,8000	74,8000	74,8000	1	75	18.07.2025
IDMPL (IDM)	0,5500	-0,90%	0,5550	0,5550	0,5500	4 140	2 284	18.07.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	18.07.2025
IFIRMA (IFI)	27,8000	2,21%	27,2500	28,0000	27,2000	2 559	71 126	18.07.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	18.07.2025
IMCOMPANY (IMC)	29,2000	1,39%	28,8000	29,2000	28,6000	962	27 783	18.07.2025
IMMOBILE (GKI)	3,8500	4,05%	3,7000	3,9800	3,7000	64 572	246 567	18.07.2025
IMPERIO (IMP)	1,2100	0,00%	1,2100	1,2100	1,2100	10 035	12 142	18.07.2025
IMS	3,7500	-3,10%	3,8600	3,8600	3,7100	2 638	9 868	18.07.2025
INC	1,8450	0,82%	1,8500	1,8500	1,8050	1 851	3 354	18.07.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	18.07.2025
INGBSK (ING)	322,5000	0,94%	318,0000	325,0000	318,0000	6 856	2 209 705	18.07.2025
INPRO (INP)	7,0500	-1,40%	7,1000	7,2000	7,0500	2 227	15 842	18.07.2025
INSTALKRK (INK)	41,4000	0,49%	41,3000	41,4000	41,3000	1 003	41 454	18.07.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	18.07.2025
INTERBUD (ITB)	2,1600	0,00%	2,1700	2,1900	2,0800	2 130	4 605	18.07.2025
INTERCARS (CAR)	601,0000	1,86%	586,0000	605,0000	586,0000	5 815	3 487 365	18.07.2025
INTERSPPL (IPO)	0,3620	0,00%	0,3700	0,3700	0,3620	5 024	1 837	18.07.2025
INTROL (INL)	6,9000	0,29%	6,9000	6,9000	6,8800	8 495	58 615	18.07.2025
IPOPEMA (IPE)	2,8800	1,05%	2,8100	2,8800	2,8000	7 370	20 706	18.07.2025
IZOBLOK (IZB)	28,0000	3,70%	26,0000	28,0000	26,0000	61	1 588	18.07.2025
IZOLACJA (IZO)	3,7700	-1,82%	3,7400	3,8500	3,7300	1 332	5 003	18.07.2025
IZOSTAL (IZS)	2,5500	0,00%	2,5600	2,6000	2,5400	25 463	65 419	18.07.2025
JRH	5,0000	2,88%	4,8700	5,0000	4,8700	1 507	7 466	18.07.2025
JSW	22,9900	3,79%	22,3000	23,2900	22,3000	382 475	8 769 705	18.07.2025
JWWINVEST (JWW)	3,0400	-1,94%	3,1000	3,1100	2,9100	6 383	18 995	18.07.2025
KCI	0,9160	0,22%	0,9000	0,9160	0,9000	25 591	23 244	18.07.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	18.07.2025
KERNEL (KER)	18,0200	-1,21%	18,2400	18,2400	17,8200	3 482	62 765	18.07.2025
KETY (KTY)	910,0000	1,79%	896,0000	919,0000	890,0000	13 030	11 837 242	18.07.2025
KGHM (KGH)	131,8000	1,03%	131,2000	133,4000	131,1500	633 862	83 829 944	18.07.2025
KGL	14,4000	0,00%	14,1000	14,4000	13,9000	38	535	18.07.2025
KINOPOL (KPL)	16,7500	0,60%	16,8000	16,8000	16,6000	5 031	83 904	18.07.2025
KOGENERA (KGN)	63,5000	0,32%	63,3000	64,3000	63,1000	3 755	238 777	18.07.2025
KOMPAP (KMP)	26,0000	-2,26%	26,8000	27,0000	26,0000	403	10 780	18.07.2025
KOMPUTRON (KOM)	5,3800	-1,82%	5,3200	5,5000	5,3200	3 502	19 132	18.07.2025
KPPD (KPD)	31,4000	-	-	-	-	-	-	18.07.2025
KRAKCHEM (KCH)	0,9280	0,43%	0,9140	0,9680	0,9100	16 073	14 968	18.07.2025
KRKA (KRK)	848,0000	-0,47%	854,0000	854,0000	848,0000	81	68 878	18.07.2025
KRUK (KRU)	403,4000	1,23%	398,8000	404,2000	398,8000	31 827	12 793 234	18.07.2025
KRVITAMIN (KVT)	9,8000	-0,81%	9,7000	10,0000	9,7000	8 112	79 444	18.07.2025
KSGAGRO (KSG)	3,0500	0,00%	3,1000	3,1000	2,9600	8 917	26 728	18.07.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	18.07.2025
LARQ (LRQ)	1,6400	0,00%	1,7000	1,7000	1,6400	3	5	18.07.2025
LENA (LEN)	2,8000	-1,06%	2,8300	2,8500	2,7800	2 800	7 847	18.07.2025
LENTEX (LTX)	7,7000	0,26%	7,7000	7,7000	7,6800	6 304	48 461	18.07.2025
LESS (LES)	0,2300	-3,77%	0,2390	0,2390	0,2260	68 759	15 858	18.07.2025
LIBET (LBT)	1,4200	-1,39%	1,4400	1,4400	1,3500	4 683	6 390	18.07.2025
LOKUM (LKD)	21,7000	-0,91%	21,7000	22,2000	21,7000	234	5 177	18.07.2025
LPP	15 790,0000	3,61%	15 270,0000	15 855,0000	15 205,0000	7 590	119 289 140	18.07.2025
Reklama
LSISOFT (LSI)	25,0000	2,46%	24,4000	25,0000	24,2000	890	22 010	18.07.2025	Reklama
LUBAWA (LBW)	9,3000	-0,53%	9,3750	9,3750	9,1600	260 342	2 411 586	18.07.2025
MABION (MAB)	9,5000	0,00%	9,5000	9,5900	9,4500	59 118	561 398	18.07.2025
MAKARONPL (MAK)	19,3000	-0,92%	19,2800	19,4000	19,2000	2 973	57 295	18.07.2025
MANGATA (MGT)	66,2000	-0,90%	67,0000	67,0000	65,4000	123	8 143	18.07.2025
MANYDEV (MAN)	0,6940	0,00%	0,6940	0,6940	0,6940	22	15	18.07.2025
MARVIPOL (MVP)	7,6000	-1,04%	7,6800	7,6800	7,6000	2 968	22 743	18.07.2025
MAXCOM (MXC)	6,5000	3,17%	6,4600	6,5000	6,3200	691	4 428	18.07.2025
MBANK (MBK)	854,0000	4,04%	820,8000	872,4000	820,8000	50 972	43 634 903	18.07.2025
MBWS (MBW)	13,0000	-	-	-	-	-	-	18.07.2025
MCI	28,0000	0,36%	28,1000	28,2000	27,9000	3 583	100 853	18.07.2025
MDIENERGIA (MDI)	1,1000	-1,35%	1,1150	1,1150	1,0900	184	204	18.07.2025
MEDICALG (MDG)	31,7500	1,28%	31,4500	32,0000	31,0000	21 311	671 763	18.07.2025
MEDINICE (ICE)	8,0000	1,27%	7,8300	8,0000	7,8300	3 954	31 600	18.07.2025
MEGARON (MEG)	6,3000	-	-	-	-	-	-	18.07.2025
MENNICA (MNC)	30,0000	1,01%	29,8000	30,0000	29,5000	7 154	214 338	18.07.2025
MERCATOR (MRC)	46,8000	-0,85%	47,2000	47,6500	46,8000	5 892	277 448	18.07.2025
MERCOR (MCR)	25,5000	1,19%	25,4000	25,5000	25,4000	1 877	47 696	18.07.2025
MEXPOLSKA (MEX)	3,5000	-3,58%	3,5100	3,5100	3,5000	184	645	18.07.2025
MFO	36,8000	0,00%	36,8000	36,8000	34,5000	1 450	51 507	18.07.2025
MILKILAND (MLK)	2,0000	0,50%	1,9800	2,1100	1,9200	57 270	116 993	18.07.2025
MILLENNIUM (MIL)	14,7600	2,57%	14,3800	15,0000	14,3800	1 655 498	24 341 305	18.07.2025
MIRACULUM (MIR)	0,8660	-0,23%	0,8680	0,8680	0,8500	2 055	1 747	18.07.2025
MIRBUD (MRB)	14,1500	-0,70%	14,2800	14,4500	14,1000	142 624	2 037 299	18.07.2025
MLPGROUP (MLG)	79,6000	-0,75%	80,0000	80,0000	78,0000	26	2 041	18.07.2025
MLSYSTEM (MLS)	17,1400	-0,12%	17,0200	17,1800	16,9200	5 216	88 788	18.07.2025
MOBRUK (MBR)	301,0000	-1,95%	312,0000	314,0000	299,0000	16 280	4 948 701	18.07.2025
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	200	290	18.07.2025
MOL	32,2600	-0,06%	32,4800	32,4800	31,8600	1 707	55 093	18.07.2025
MOLECURE (MOC)	5,7400	0,70%	5,7100	5,7400	5,6600	28 673	163 189	18.07.2025
MONNARI (MON)	5,0400	0,40%	4,9500	5,0600	4,9400	8 974	45 113	18.07.2025
MOSTALPLC (MSP)	15,1500	-1,62%	15,6000	15,6000	14,5000	4 101	61 269	18.07.2025
MOSTALWAR (MSW)	7,7600	-2,02%	7,8800	8,0000	7,7600	4 273	33 696	18.07.2025
MOSTALZAB (MSZ)	5,9700	0,17%	5,9800	5,9900	5,9100	13 421	79 879	18.07.2025
MOVIEGAME (MOV)	14,9200	-0,53%	14,9200	15,0000	14,7000	1 123	16 613	18.07.2025
MURAPOL (MUR)	41,0000	-0,24%	41,1000	41,1000	40,3500	14 001	571 183	18.07.2025
MUZA (MZA)	12,8000	-3,03%	12,8000	12,8000	12,8000	14	179	18.07.2025
MWTRADE (MWT)	3,5000	0,00%	3,5000	3,5000	3,5000	5	18	18.07.2025
NANOGROUP (NNG)	2,6350	0,00%	2,6350	2,6400	2,6300	3 707	9 772	18.07.2025
NEUCA (NEU)	677,0000	-0,15%	684,0000	686,0000	672,0000	641	435 184	18.07.2025
NEWAG (NWG)	70,3000	-0,85%	70,9000	70,9000	69,9000	3 616	253 915	18.07.2025
NEXITY (NXG)	2,3800	8,18%	2,2000	2,4000	1,9800	4 738	10 578	18.07.2025
NOCTILUCA (NCL)	103,0000	0,49%	102,5000	104,5000	101,0000	310	31 955	18.07.2025
NOVATURAS (NTU)	7,4000	-1,33%	7,4000	7,8200	7,4000	62	459	18.07.2025
NOVAVISGR (NVG)	1,3020	-2,11%	1,3300	1,3300	1,3000	70 035	91 226	18.07.2025
NOVITA (NVT)	94,6000	0,00%	94,6000	95,0000	94,2000	129	12 160	18.07.2025
NTCAPITAL (NTC)	0,6880	0,58%	0,6800	0,7180	0,6600	68 003	46 475	18.07.2025
NTTSYSTEM (NTT)	10,9500	1,86%	10,7500	11,0500	10,7000	10 246	110 459	18.07.2025
ODLEWNIE (ODL)	9,1400	1,11%	9,1800	9,3600	9,1400	5 849	54 103	18.07.2025
ONDE (OND)	10,2000	0,20%	10,1800	10,2000	10,0000	27 940	282 563	18.07.2025
ONESANO (ONO)	0,9200	0,00%	0,9200	0,9200	0,8940	2 870	2 573	18.07.2025
OPONEO.PL (OPN)	92,4000	0,43%	92,6000	93,4000	91,2000	491	45 429	18.07.2025
OPTEAM (OPM)	3,8600	0,00%	3,7400	3,8600	3,7400	171	648	18.07.2025
ORANGEPL (OPL)	9,2160	2,56%	8,9500	9,2700	8,9500	1 012 143	9 309 415	18.07.2025
ORCOGROUP (OPG)	4,7000	-2,89%	4,9000	4,9000	4,7000	1 021	5 003	18.07.2025
ORZBIALY (OBL)	38,6000	2,66%	38,6000	38,6000	38,6000	100	3 860	18.07.2025
OTLOG (OTS)	15,0200	0,00%	15,0200	15,1800	14,8400	1 844	27 479	18.07.2025
OTMUCHOW (OTM)	5,2600	0,00%	5,2600	5,2600	5,1000	770	4 049	18.07.2025
PAMAPOL (PMP)	2,5700	-1,53%	2,6100	2,6100	2,5100	4 060	10 410	18.07.2025
PANOVA (NVA)	15,8000	-0,63%	15,9000	15,9000	15,8000	114	1 803	18.07.2025
PASSUS (PAS)	59,6000	2,05%	58,4000	59,6000	58,4000	764	45 291	18.07.2025
PATENTUS (PAT)	3,5900	0,00%	3,5900	3,5900	3,5000	1 618	5 769	18.07.2025
PBG	0,0180	-	-	-	-	-	-	18.07.2025
PBSFINANSE (PBF)	0,6000	0,00%	0,5600	0,6000	0,5600	1 050	590	18.07.2025
PCCEXOL (PCX)	2,6300	0,77%	2,6100	2,6300	2,6000	10 433	27 184	18.07.2025
PCCROKITA (PCR)	70,7000	-0,42%	71,0000	71,4000	70,1000	2 279	161 524	18.07.2025
PCFGROUP (PCF)	5,0600	0,00%	5,0000	5,1800	5,0000	68 002	346 253	18.07.2025
PEKABEX (PBX)	18,1500	0,83%	17,9000	18,3000	17,9000	3 468	62 438	18.07.2025
PEKAO (PEO)	197,7500	2,54%	193,5000	199,2500	193,2000	984 457	194 659 621	18.07.2025
PEPCO (PCO)	22,0800	7,13%	20,7000	22,2000	20,6100	2 659 007	57 945 789	18.07.2025
Reklama
PEPEES (PPS)	0,9950	1,53%	0,9900	0,9950	0,9900	9 156	9 110	18.07.2025	Reklama
PGE	12,2400	0,45%	12,1800	12,3500	12,1000	3 221 055	39 430 836	18.07.2025
PGFGROUP (PGV)	0,5320	-6,99%	0,5720	0,6000	0,5320	118 552	66 227	18.07.2025
PHARMENA (PHR)	3,5900	2,57%	3,5000	3,6400	3,4200	3 149	11 107	18.07.2025
PHN	9,9000	0,00%	10,0000	10,0000	9,9000	1 133	11 305	18.07.2025
PHOTON (PEN)	3,2500	-0,31%	3,2600	3,2700	3,2500	3 276	10 675	18.07.2025
PKNORLEN (PKN)	87,4100	1,03%	86,7500	88,0500	86,6000	1 829 844	159 793 311	18.07.2025
PKOBP (PKO)	82,2200	1,96%	81,0000	83,1800	81,0000	3 680 868	302 926 770	18.07.2025
PKPCARGO (PKP)	15,3000	-0,65%	15,4200	15,6900	15,3000	32 926	508 880	18.07.2025
PLAYWAY (PLW)	293,5000	-1,84%	299,0000	300,5000	291,5000	1 442	426 654	18.07.2025
PLAZACNTR (PLZ)	2,4000	-2,44%	2,4500	2,4500	2,3500	4 371	10 418	18.07.2025
PMPG (PGM)	2,2400	0,00%	2,2400	2,2400	2,2400	37	83	18.07.2025
POLENERGIA (PEP)	59,6000	0,00%	59,8000	60,0000	59,2000	2 593	154 530	18.07.2025
POLICE (PCE)	9,0600	0,00%	9,0600	9,0600	9,0600	250	2 265	18.07.2025
POLIMEXMS (PXM)	4,7150	-2,48%	4,8400	4,8500	4,7000	793 290	3 791 186	18.07.2025
POLTREG (PTG)	31,8000	-3,64%	32,0000	33,0000	31,3000	3 070	98 416	18.07.2025
POLWAX (PWX)	1,4650	-0,68%	1,4750	1,4750	1,4300	3 857	5 574	18.07.2025
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	600	2 052	18.07.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	18.07.2025
PROCHEM (PRM)	23,0000	1,77%	23,0000	23,0000	23,0000	1	23	18.07.2025
PROJPRZEM (PJP)	17,3500	4,52%	16,6000	17,3500	16,6000	1 944	33 334	18.07.2025
PROTEKTOR (PRT)	1,0600	1,44%	1,0500	1,0600	1,0500	59 824	63 119	18.07.2025
PTWP (PTW)	104,0000	2,97%	103,0000	104,0000	99,5000	649	66 051	18.07.2025
PULAWY (ZAP)	50,2000	0,00%	50,2000	50,4000	49,8000	66	3 312	18.07.2025
PURE (PUR)	6,1050	29,89%	4,7880	6,4000	4,6000	278 533	1 588 754	18.07.2025
PZU	62,2000	2,03%	61,0600	62,6600	61,0600	1 606 123	100 015 236	18.07.2025
QNATECHNO (QNA)	28,5000	0,00%	29,3000	29,3000	27,8000	1 006	28 249	18.07.2025
QUANTUM (QNT)	27,4000	-6,16%	27,4000	27,4000	27,4000	6	164	18.07.2025
QUERCUS (QRS)	11,5500	-0,86%	11,6500	11,7000	11,2500	7 365	84 862	18.07.2025
RAEN (RAE)	0,3085	2,49%	0,3030	0,3095	0,3015	63 255	19 372	18.07.2025
RAFAKO (RFK)	0,0134	-56,77%	0,0292	0,0379	0,0130	73 325 606	1 702 058	18.07.2025
RAFAMET (RAF)	63,0000	-2,33%	63,0000	64,0000	63,0000	814	51 317	18.07.2025
RAINBOW (RBW)	131,3000	0,84%	130,5000	131,4000	129,4000	57 321	7 472 461	18.07.2025
RANKPROGR (RNK)	4,4550	2,53%	4,3600	4,5950	4,3600	39 133	176 588	18.07.2025
RAWLPLUG (RWL)	16,1000	-1,53%	16,3500	16,3500	16,1000	222	3 587	18.07.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	18.07.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	18.07.2025
REINHOLD (RHD)	0,0580	-	-	-	-	-	-	18.07.2025
REINO (RNC)	1,0100	-6,48%	1,0800	1,0800	1,0100	10 252	10 355	18.07.2025
RELPOL (RLP)	5,1800	1,17%	5,1800	5,1800	5,1200	1 483	7 657	18.07.2025
REMAK (RMK)	12,9000	-0,77%	13,0500	13,0500	12,9000	1 329	17 145	18.07.2025
RENDER (RND)	82,8000	0,24%	82,6000	82,8000	80,8000	153	12 580	18.07.2025
ROPCZYCE (RPC)	26,8000	0,37%	27,0000	27,0000	26,2000	2 053	54 211	18.07.2025
RYVU (RVU)	31,5500	2,10%	30,9000	32,3000	30,8000	53 919	1 708 662	18.07.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	18.07.2025
SANOK (SNK)	22,9000	1,33%	22,8000	22,9000	22,6000	295	6 719	18.07.2025
SANPL (SPL)	519,6000	1,52%	513,0000	529,4000	513,0000	70 752	37 016 222	18.07.2025
SANTANDER (SAN)	31,0000	0,65%	31,2850	31,2850	30,8000	671	20 843	18.07.2025
SANWIL (SNW)	1,3000	0,00%	1,3000	1,3000	1,2800	99	129	18.07.2025
SCPFL (SCP)	159,8000	-1,36%	162,2000	162,6000	158,0000	155	25 017	18.07.2025
SECOGROUP (SWG)	29,8000	-	-	-	-	-	-	18.07.2025
SEKO (SEK)	8,4200	0,72%	8,3400	8,4200	8,3200	4 951	41 568	18.07.2025
SELENAFM (SEL)	35,3000	-0,56%	35,5000	35,9000	35,3000	163	5 779	18.07.2025
SELVITA (SLV)	31,8000	-0,31%	32,2000	32,2000	31,6000	26 558	845 379	18.07.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	18.07.2025
SFINKS (SFS)	0,4800	-0,21%	0,4800	0,4800	0,4680	25 972	12 326	18.07.2025
SHOPER (SHO)	49,8000	0,81%	49,4000	50,6000	49,4000	3 745	187 228	18.07.2025
SILVAIR-REGS (SVRS)	5,7500	-6,50%	6,1500	6,1500	5,7500	1 307	7 516	18.07.2025
SILVANO (SFG)	5,5000	0,00%	5,2000	5,5000	5,2000	51	278	18.07.2025
SIMFABRIC (SIM)	1,7600	-1,01%	1,7680	1,7780	1,7200	3 964	6 931	18.07.2025
SKARBIEC (SKH)	27,8000	0,36%	27,8000	28,1000	27,8000	696	19 383	18.07.2025
SKYLINE (SKL)	1,5900	0,00%	1,5900	1,5900	1,5900	8	13	18.07.2025
SNIEZKA (SKA)	84,0000	3,19%	80,4000	84,0000	80,4000	231	18 851	18.07.2025
SOHODEV (SHD)	0,4400	-2,22%	0,3880	0,4400	0,3880	2 350	964	18.07.2025
SONEL (SON)	17,2500	-0,29%	17,3000	17,3500	17,2500	1 464	25 385	18.07.2025
SOPHARMA (SPH)	15,5000	1,31%	15,5000	15,5000	15,5000	11	171	18.07.2025
SPYROSOFT (SPR)	634,0000	2,26%	620,0000	638,0000	618,0000	792	499 486	18.07.2025
STALEXP (STX)	3,1500	-1,72%	3,2050	3,2050	3,1500	365 057	1 163 324	18.07.2025
STALPROD (STP)	249,0000	-0,40%	251,0000	251,0000	247,0000	265	65 917	18.07.2025
STALPROFI (STF)	8,4800	0,00%	8,4800	8,5000	8,4400	6 804	57 784	18.07.2025
Reklama
STAPORKOW (ZUK)	3,1600	5,33%	3,0000	3,1600	3,0000	4 978	15 101	18.07.2025	Reklama
STARHEDGE (SHG)	0,2960	0,00%	0,2960	0,2960	0,2960	1 042	308	18.07.2025
SUNEX (SNX)	7,3000	1,39%	7,2600	7,3300	7,1700	5 239	37 784	18.07.2025
SYGNITY (SGN)	110,0000	0,46%	109,0000	111,0000	107,5000	489	53 806	18.07.2025
SYNEKTIK (SNT)	206,2000	3,10%	202,0000	208,0000	200,0000	29 456	6 045 219	18.07.2025
TALEX (TLX)	20,0000	0,50%	20,8000	20,8000	20,0000	140	2 837	18.07.2025
TARCZYNSKI (TAR)	123,5000	0,00%	123,5000	123,5000	121,0000	419	51 414	18.07.2025
TATRY (TMR)	90,0000	-	-	-	-	-	-	18.07.2025
TAURONPE (TPE)	8,7700	-1,46%	8,9000	8,9580	8,6340	1 757 809	15 459 212	18.07.2025
TBULL (TBL)	4,2600	-	-	-	-	-	-	18.07.2025
TENDERHUT (THG)	6,4800	0,00%	6,4800	6,4800	6,4800	10	65	18.07.2025
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	392	282	18.07.2025
TESGAS (TSG)	2,3300	1,30%	2,3600	2,3600	2,3300	37	86	18.07.2025
TEXT (TXT)	58,5000	-1,68%	59,5000	59,7500	57,9000	70 828	4 137 473	18.07.2025
TORPOL (TOR)	37,3500	0,00%	37,5000	37,5000	37,0000	8 081	301 829	18.07.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	18.07.2025
TOYA (TOA)	9,8600	-1,60%	10,0400	10,1600	9,8100	105 616	1 052 174	18.07.2025
TRAKCJA (TRK)	2,1950	1,39%	2,1700	2,2000	2,1500	28 229	61 643	18.07.2025
TRANSPOL (TRN)	4,1400	-0,96%	4,1800	4,1800	4,1000	1 028	4 216	18.07.2025
TRITON (TRI)	3,6600	-	-	-	-	-	-	18.07.2025
TSGAMES (TEN)	82,0000	0,00%	82,4000	83,0000	81,7000	17 795	1 465 180	18.07.2025
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	22	1 331	18.07.2025
ULTGAMES (ULG)	12,1000	-1,63%	12,3000	12,3000	11,8000	2 517	30 325	18.07.2025
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	1	1	18.07.2025
UNIBEP (UNI)	11,1000	-1,33%	11,2000	11,2500	10,9000	3 499	38 509	18.07.2025
UNICREDIT (UCG)	245,2500	-0,43%	235,4000	245,2500	235,4000	2	481	18.07.2025
UNIMA (U2K)	8,3000	-0,95%	8,3600	8,3600	8,1000	2 432	20 106	18.07.2025
UNIMOT (UNT)	136,6000	0,15%	135,4000	136,6000	135,2000	1 476	200 300	18.07.2025
URTESTE (URT)	49,1000	-0,41%	49,0000	49,1000	48,1000	17	830	18.07.2025
VERCOM (VRC)	121,0000	0,00%	121,0000	121,6000	119,6000	3 694	446 571	18.07.2025
VIGOPHOTN (VGO)	457,0000	-2,35%	468,0000	470,0000	446,0000	1 485	676 217	18.07.2025
VINDEXUS (VIN)	12,0000	2,13%	11,9000	12,5000	11,7500	9 715	116 526	18.07.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	18.07.2025
VIVID (VVD)	0,5260	3,14%	0,5120	0,5300	0,5120	4 764	2 495	18.07.2025
VOTUM (VOT)	45,1500	0,22%	45,0500	45,9500	44,5000	9 762	442 837	18.07.2025
VOXEL (VOX)	185,4000	-0,75%	186,6000	186,6000	183,8000	2 928	541 748	18.07.2025
VRG	3,8600	0,00%	3,8600	3,8600	3,8100	1 392	5 344	18.07.2025
WARIMPEX (WXF)	2,6900	0,75%	2,6200	2,6900	2,6200	18 958	49 721	18.07.2025
WASKO (WAS)	1,8050	-2,43%	1,8400	1,8500	1,8050	2 476	4 520	18.07.2025
WAWEL (WWL)	656,0000	1,23%	648,0000	656,0000	648,0000	13	8 498	18.07.2025
WIELTON (WLT)	6,3800	-0,16%	6,3400	6,4000	6,3000	450 111	2 862 535	18.07.2025
WIKANA (WIK)	6,9000	0,00%	6,9000	6,9000	6,6000	73	486	18.07.2025
WINVEST (WIS)	0,0450	1,12%	0,0370	0,0450	0,0370	390 357	15 947	17.07.2025
WIRTUALNA (WPL)	78,2000	1,82%	77,3000	80,2000	77,0000	13 593	1 071 122	18.07.2025
WITTCHEN (WTN)	18,8600	0,43%	18,8000	18,9800	18,8000	5 690	107 406	18.07.2025
XPLUS (XPL)	3,7200	-0,80%	3,8600	3,8600	3,7200	1 415	5 343	18.07.2025
XTPL (XTP)	78,7000	-2,36%	81,0000	81,0000	75,1000	7 940	617 825	18.07.2025
XTRADEBDM (XTB)	73,9000	3,13%	71,9000	74,1200	71,7600	382 383	27 989 016	18.07.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	18.07.2025
ZABKA (ZAB)	21,1500	2,67%	20,7600	21,1900	20,7500	4 019 338	84 578 277	18.07.2025
ZAMET (ZMT)	0,8460	0,71%	0,8400	0,8500	0,8400	11 175	9 438	18.07.2025
ZEPAK (ZEP)	24,3500	1,25%	24,1000	24,5500	24,1000	24 199	592 023	18.07.2025
ZREMB (ZRE)	6,6800	1,21%	6,6000	6,7000	6,5200	17 709	117 477	18.07.2025
ZUE	9,9000	-1,00%	9,9200	10,0000	9,8400	6 951	68 722	18.07.2025

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.