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	110 683,44	0,54%	110 546,65	110 920,39	109 863,91	110 092,82	1 422 172 451	12.08.2025
WIG20	3 014,18	0,66%	3 010,16	3 024,23	2 990,85	2 994,43	1 205 553 924	12.08.2025
WIG30	3 874,41	0,60%	3 871,07	3 884,74	3 846,13	3 851,13	1 288 513 714	12.08.2025
mWIG40	8 090,35	0,22%	8 089,20	8 106,92	8 015,72	8 072,55	152 959 208	12.08.2025
sWIG80	29 446,22	0,22%	29 348,36	29 446,22	29 326,99	29 382,39	47 702 923	12.08.2025
WIG-BANKI	19 285,45	0,65%	19 249,29	19 367,70	19 087,26	19 160,70	375 338 102	12.08.2025
WIG-BUDOW	8 466,49	1,10%	8 358,75	8 528,14	8 358,75	8 374,22	39 926 285	12.08.2025
WIG-CHEMIA	8 017,16	0,36%	8 004,16	8 037,84	7 943,36	7 988,77	1 607 247	12.08.2025
WIG-ENERG	4 436,06	3,24%	4 318,73	4 438,11	4 289,41	4 297,00	54 382 646	12.08.2025
WIG-INFO	9 351,19	-1,65%	9 520,87	9 530,93	9 311,27	9 507,60	29 518 810	12.08.2025
WIG-MEDIA	6 997,95	-1,29%	7 098,93	7 107,13	6 973,63	7 089,42	1 094 788	12.08.2025
WIG-NRCHOM	5 500,63	-1,24%	5 575,10	5 575,10	5 476,24	5 569,85	2 535 922	12.08.2025
WIG-PALIWA	9 332,17	1,85%	9 260,26	9 332,17	9 223,61	9 162,35	287 801 532	12.08.2025
WIG-Poland	115 650,49	0,55%	114 896,01	115 650,49	114 896,01	115 020,91	1 394 366 494	12.08.2025
WIG-SPOZYW	2 976,93	-1,16%	3 001,95	3 017,12	2 969,43	3 011,79	1 480 368	12.08.2025
WIG20lev	625,25	1,31%	623,59	629,39	615,63	617,19	1 205 553 924	12.08.2025
WIG20short	2 808,96	-0,63%	2 812,75	2 830,98	2 799,47	2 826,80	1 205 553 924	12.08.2025
GPWB-B1Y3Y	1 271,92	-0,05%	1 272,21	1 272,21	1 271,92	1 272,58	-	12.08.2025
GPWB-B1Y4Y	1 276,38	-0,05%	1 276,54	1 276,54	1 276,38	1 276,98	-	12.08.2025
GPWB-B1Y5Y	1 281,12	-0,04%	1 281,23	1 281,23	1 281,12	1 281,65	-	12.08.2025
GPWB-B3Y5Y	1 292,91	-0,03%	1 292,88	1 292,91	1 292,88	1 293,34	-	12.08.2025
GPWB-B5Y	1 287,59	-0,05%	1 287,51	1 287,59	1 287,51	1 288,26	-	12.08.2025
GPWB-BWZ	1 280,02	0,03%	1 279,75	1 280,02	1 279,75	1 279,59	-	12.08.2025
INNOVATOR	1 695,50	0,64%	1 688,05	1 695,50	1 688,05	1 684,74	466 660 249	12.08.2025
mWIG40dvp	213,92	0,00%	213,92	213,92	213,92	213,92	152 959 208	12.08.2025
mWIG40TR	12 558,16	0,22%	12 556,38	12 583,88	12 442,32	12 530,53	152 959 208	12.08.2025
mWIG40TRlv	19 954,96	0,43%	19 949,31	20 036,53	19 587,58	19 869,82	152 959 208	12.08.2025
mWIG40TRsh	2 310,13	-0,20%	2 310,46	2 331,53	2 305,38	2 314,65	152 959 208	12.08.2025
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	47 702 923	12.08.2025
sWIG80TR	45 619,97	0,22%	45 468,36	45 619,97	45 435,26	45 521,09	47 702 923	12.08.2025
WIG140	2 147,00	0,54%	2 144,37	2 151,75	2 130,84	2 135,41	1 406 216 055	12.08.2025
WIG20dvp	85,90	0,00%	85,90	85,90	85,90	85,90	1 205 553 924	12.08.2025
WIG20TR	6 544,17	0,66%	6 535,69	6 566,00	6 493,53	6 501,29	1 205 553 924	12.08.2025
WIG20TRlev	5 872,26	1,31%	5 857,14	5 911,19	5 781,96	5 796,53	1 205 553 924	12.08.2025
WIG20TRsht	2 599,50	-0,63%	2 602,91	2 619,88	2 590,72	2 616,10	1 205 553 924	12.08.2025
WIG30TR	8 231,47	0,60%	8 224,38	8 253,41	8 171,39	8 182,01	1 288 513 714	12.08.2025
WIG-CEE	2 486,38	0,32%	2 473,11	2 486,38	2 473,11	2 478,46	3 356 438	12.08.2025
WIGdiv	2 368,23	-0,05%	2 377,91	2 381,41	2 357,60	2 369,35	387 543 019	12.08.2025
WIGdivplus	2 259,13	0,66%	2 257,92	2 264,74	2 245,74	2 244,42	618 164 720	12.08.2025
WIG.GAMES	17 725,21	-0,56%	17 887,14	17 887,14	17 711,62	17 825,75	34 974 220	12.08.2025
WIG-GORNIC	4 508,91	1,38%	4 471,49	4 518,76	4 453,87	4 447,42	80 374 559	12.08.2025
WIG-GRY	21 650,31	-1,21%	21 770,90	21 881,36	21 588,91	21 914,43	36 896 755	12.08.2025
WIGind	17 445,14	0,24%	17 446,98	17 476,51	17 369,92	17 404,20	17 238 277	12.08.2025
WIG-LEKI	3 389,69	1,11%	3 363,25	3 392,67	3 347,19	3 352,48	641 069	12.08.2025
WIGmed	19 396,21	0,21%	19 413,92	19 434,17	19 312,55	19 356,30	28 135 477	12.08.2025
WIG-MOTO	8 552,17	1,35%	8 502,38	8 552,17	8 450,76	8 438,60	2 374 354	12.08.2025
WIG.MS-BAS	17 693,61	2,80%	17 302,24	17 708,44	17 226,07	17 211,09	130 892 626	12.08.2025
WIG.MS-ECM	8 792,26	-0,36%	8 842,32	8 842,32	8 744,37	8 823,91	183 950 531	12.08.2025
WIG.MS-FIN	22 206,20	0,63%	22 201,48	22 302,45	21 979,87	22 066,48	372 407 040	12.08.2025
WIG-ODZIEZ	11 330,24	-0,96%	11 549,38	11 622,63	11 299,78	11 439,79	144 929 433	12.08.2025
WIGtechTR	17 847,38	-0,52%	17 955,76	17 976,68	17 812,34	17 941,15	91 404 196	12.08.2025
WIG-Ukrain	588,78	-2,05%	588,85	592,59	588,78	601,09	3 228 529	12.08.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4500	-0,81%	2,4600	2,4700	2,4200	222	544	12.08.2025	Reklama
08OCTAVA (08N)	0,7400	-	-	-	-	-	-	12.08.2025
11BIT (11B)	183,2000	-0,43%	185,6000	186,2000	183,2000	4 287	789 893	12.08.2025
3RGAMES (3RG)	0,8900	-2,20%	0,9120	0,9120	0,8240	135 973	117 496	12.08.2025
4MASS (4MS)	4,3600	0,23%	4,4350	4,4450	4,3500	14 648	64 458	12.08.2025
ABPL (ABE)	96,5000	-0,41%	96,9000	96,9000	96,1000	576	55 655	12.08.2025
ACAUTOGAZ (ACG)	25,7000	0,39%	25,7000	25,7000	25,4000	2 842	72 641	12.08.2025
ACTION (ACT)	26,3000	-0,75%	26,5000	26,5000	26,3000	3 544	93 820	12.08.2025
ADIUVO (ADV)	0,8100	1,25%	0,8000	0,8140	0,7740	7 996	6 393	12.08.2025
AGORA (AGO)	9,5000	-0,84%	9,5800	9,6600	9,5000	5 578	53 284	12.08.2025
AGROTON (AGT)	5,9000	-5,75%	6,2600	6,4400	5,9000	8 409	52 048	12.08.2025
AIGAMES (ALG)	0,9640	0,00%	0,9420	0,9640	0,9020	9 375	8 890	12.08.2025
AILLERON (ALL)	18,4000	-0,97%	18,5800	18,5800	18,3600	5 111	94 055	12.08.2025
AIRWAY (AWM)	0,4385	-0,23%	0,4395	0,4500	0,4280	808 537	355 487	12.08.2025
ALIOR (ALR)	117,5500	2,22%	114,0500	118,0000	114,0500	401 994	46 945 126	12.08.2025
ALLEGRO (ALE)	37,2350	-0,15%	37,3100	37,5100	37,0450	1 096 121	40 859 182	12.08.2025
ALTA (AAT)	2,0700	0,00%	2,0500	2,0700	2,0100	8 610	17 333	12.08.2025
ALTUSTFI (ALI)	1,9200	-	-	-	-	-	-	12.08.2025
AMBRA (AMB)	20,8500	-0,48%	20,9500	21,0000	20,7000	5 950	123 690	12.08.2025
AMICA (AMC)	58,0000	2,29%	56,8000	58,0000	56,8000	2 512	143 665	12.08.2025
AMPLI (APL)	0,9500	-	-	-	-	-	-	12.08.2025
AMREST (EAT)	14,9800	2,32%	14,6400	15,0000	14,4600	133 353	1 959 463	12.08.2025
ANSWEAR (ANR)	27,1500	-0,55%	27,5500	27,8000	26,2000	72 852	1 996 992	12.08.2025
APATOR (APT)	21,4500	-0,23%	21,5000	21,5000	21,2000	8 634	184 990	12.08.2025
APLISENS (APN)	18,7500	0,00%	18,7500	18,7500	18,5000	2 142	39 636	12.08.2025
APSENERGY (APE)	3,0200	5,23%	2,9700	3,1200	2,9700	5 696	17 357	12.08.2025
ARCHICOM (ARH)	48,2000	-0,62%	48,3000	48,5000	48,0000	72	3 470	12.08.2025
ARCTIC (ATC)	10,7200	0,56%	10,3000	10,7400	10,3000	79 804	833 872	12.08.2025
ARLEN (ARL)	44,8000	3,23%	43,2000	45,4650	42,1000	50 043	2 227 399	12.08.2025
ARTIFEX (ART)	14,7000	-0,81%	14,8400	14,8400	14,6600	2 818	41 527	12.08.2025
ASBIS (ASB)	28,7000	0,35%	28,6000	29,1400	28,4000	102 275	2 940 973	12.08.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	12.08.2025
ASSECOBS (ABS)	86,6000	0,00%	86,4000	86,6000	85,0000	3 535	303 637	12.08.2025
ASSECOPOL (ACP)	185,8000	-3,58%	193,0000	194,1000	184,8000	127 908	23 937 299	12.08.2025
ASSECOSEE (ASE)	75,2000	-0,27%	75,4000	75,5000	74,8000	1 339	100 706	12.08.2025
ASTARTA (AST)	51,0000	-1,16%	51,8000	52,3000	50,6000	3 702	190 293	12.08.2025
ATAL (1AT)	60,5000	0,00%	60,9000	60,9000	59,0000	3 684	221 205	12.08.2025
ATENDE (ATD)	3,3200	-0,90%	3,3500	3,3500	3,2800	7 565	25 165	12.08.2025
ATLANTAPL (ATP)	16,0000	0,00%	16,0000	16,3000	16,0000	1 052	16 836	12.08.2025
ATLANTIS (ATS)	2,1300	0,00%	2,1100	2,1300	2,1100	433	914	12.08.2025
ATMGRUPA (ATG)	3,9000	-0,51%	3,9200	3,9400	3,9000	6 243	24 503	12.08.2025
ATREM (ATR)	40,0000	-1,96%	40,4000	41,1000	40,0000	5 376	217 515	12.08.2025
AUTOPARTN (APR)	20,1500	0,00%	20,1500	20,4500	19,9600	52 257	1 051 359	12.08.2025
BBIDEV (BBD)	5,4000	0,93%	5,3500	5,4000	5,3500	160	864	12.08.2025
BENEFIT (BFT)	3 455,0000	0,88%	3 450,0000	3 460,0000	3 290,0000	6 954	23 326 090	12.08.2025
BEST (BST)	25,8000	0,00%	25,4000	25,8000	25,4000	4	102	12.08.2025
BETACOM (BCM)	5,1000	0,00%	5,1000	5,1000	5,1000	5	26	12.08.2025
BIGCHEESE (BCS)	14,2600	-1,38%	14,2600	14,2800	14,0600	1 617	22 851	12.08.2025
BIOCELTIX (BCX)	100,8000	-1,56%	102,0000	102,0000	100,6000	2 514	254 514	12.08.2025
BIOMAXIMA (BMX)	13,1500	1,15%	13,0000	13,1500	13,0000	1 233	16 128	12.08.2025
BIOMEDLUB (BML)	5,0000	1,21%	4,9400	5,0800	4,9400	59 438	298 382	12.08.2025
BIOPLANET (BIP)	17,1500	-0,29%	17,2000	17,2000	17,1500	706	12 113	12.08.2025
BIOTON (BIO)	4,4800	0,00%	4,4100	4,4800	4,4100	26 687	118 561	12.08.2025
BLOOBER (BLO)	29,1000	-2,51%	29,7000	29,8500	28,8000	16 104	469 844	12.08.2025
BNPPPL (BNP)	113,0000	1,80%	112,5000	115,0000	111,5000	18 333	2 072 325	12.08.2025
BOGDANKA (LWB)	23,8000	-0,21%	23,9000	24,0000	23,7000	7 557	180 357	12.08.2025
BOOMBIT (BBT)	6,6800	-2,34%	6,7200	6,7200	6,6800	909	6 091	12.08.2025
BORYSZEW (BRS)	6,0000	0,00%	6,0200	6,0600	6,0000	14 111	84 778	12.08.2025
BOS	10,2400	-0,58%	10,3200	10,3400	10,2400	29 774	305 505	12.08.2025
BOWIM (BOW)	4,3600	0,46%	4,3500	4,5300	4,3500	22 258	98 460	12.08.2025
BRAND24 (B24)	57,4000	-0,35%	57,8000	58,0000	56,2000	139	7 877	12.08.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	12.08.2025
BUDIMEX (BDX)	570,2000	0,67%	563,2000	580,0000	563,0000	37 034	21 128 818	12.08.2025
BUMECH (BMC)	13,6000	1,04%	13,4200	13,8000	13,4200	25 800	350 168	12.08.2025
CAPITAL (CPA)	0,1800	0,00%	0,1800	0,1800	0,1800	306	55	12.08.2025
CAPITEA (CAP)	0,4485	-0,11%	0,4440	0,4490	0,4400	15 866	7 081	12.08.2025
CAPTORTX (CTX)	42,7000	2,89%	41,6000	42,7000	41,4000	3 285	138 685	12.08.2025
CASPAR (CSR)	3,9600	-2,46%	4,1000	4,1000	3,9600	1 241	4 958	12.08.2025
CAVATINA (CAV)	13,7500	-5,17%	14,2000	14,2000	13,7500	459	6 378	12.08.2025
CCC	166,0500	-2,89%	172,0000	174,6500	164,8000	621 484	103 939 374	12.08.2025
Reklama
CCENERGY (CCE)	0,3160	-	-	-	-	-	-	12.08.2025	Reklama
CDPROJEKT (CDR)	252,5000	-1,29%	256,1000	257,2000	251,4000	125 003	31 642 653	12.08.2025
CDRL (CDL)	9,4000	-1,05%	9,5000	9,8500	9,4000	259	2 488	12.08.2025
CELTIC (CPD)	6,0000	-3,23%	6,2000	6,3000	5,8400	14 298	86 942	12.08.2025
CEZ	216,8000	0,93%	215,8000	217,0000	215,0000	126	27 298	12.08.2025
CFI	0,1620	-0,61%	0,1500	0,1620	0,1500	61 000	9 162	12.08.2025
CIGAMES (CIG)	3,3400	1,83%	3,2900	3,3800	3,2800	596 297	1 989 072	12.08.2025
CITYSERV (CTS)	5,5500	-	-	-	-	-	-	12.08.2025
CLNPHARMA (CLN)	23,1000	1,99%	22,9000	23,1000	22,6500	3 907	89 684	12.08.2025
CLOUD (CLD)	48,0000	0,00%	48,0000	48,0000	48,0000	3	144	12.08.2025
COALENERG (CLE)	3,1800	-9,66%	3,5300	3,5900	3,1800	617 252	2 078 477	12.08.2025
COGNOR (COG)	6,9100	0,00%	6,9000	6,9250	6,7850	31 655	217 144	12.08.2025
COLUMBUS (CLC)	6,7000	-1,47%	6,8000	6,8000	6,6900	21 763	146 340	12.08.2025
COMP (CMP)	255,0000	3,24%	245,0000	256,0000	245,0000	2 296	580 957	12.08.2025
COMPERIA (CPL)	4,8000	4,35%	4,6000	4,9800	4,6000	2 701	12 625	12.08.2025
COMPREMUM (CPR)	0,8360	-2,56%	0,8580	0,8700	0,8200	48 919	40 770	12.08.2025
CORMAY (CRM)	0,4990	-0,99%	0,5040	0,5040	0,4990	6 605	3 308	12.08.2025
CPIEUROPE (CPI)	77,1000	-1,34%	78,6000	78,6000	77,1000	12	931	12.08.2025
CREEPYJAR (CRJ)	448,0000	-1,32%	447,0000	455,0000	441,0000	708	316 664	12.08.2025
CREOTECH (CRI)	283,5000	-1,56%	288,0000	288,0000	282,0000	2 381	678 418	12.08.2025
CYBERFLKS (CBF)	171,6000	-2,94%	177,4000	181,6000	170,8000	6 681	1 155 959	12.08.2025
CYFRPLSAT (CPS)	14,6300	0,79%	14,5200	14,6300	14,5050	575 674	8 375 940	12.08.2025
CZTOREBKA (CZT)	0,4200	5,00%	0,4200	0,4200	0,4200	409	172	12.08.2025
DADELO (DAD)	50,2000	3,08%	49,1000	50,6000	49,1000	3 234	161 030	12.08.2025
DATAWALK (DAT)	109,0000	-2,24%	111,5000	112,9800	107,2000	4 029	442 849	12.08.2025
DBENERGY (DBE)	11,7000	0,00%	11,7000	11,7000	11,7000	1	12	12.08.2025
DEBICA (DBC)	83,4000	0,36%	83,6000	83,9000	83,3000	711	59 399	12.08.2025
DECORA (DCR)	75,2000	0,00%	75,4000	75,4000	74,4000	2 133	159 609	12.08.2025
DEKPOL (DEK)	71,8000	2,57%	70,0000	71,8000	69,6000	5 296	371 752	12.08.2025
DELKO (DEL)	6,6600	0,30%	6,6400	6,6600	6,6000	1 130	7 480	12.08.2025
DEVELIA (DVL)	8,0900	-1,94%	8,2400	8,2500	7,9700	64 790	523 118	12.08.2025
DGA	18,7500	0,00%	18,8500	18,9000	18,7500	685	12 911	12.08.2025
DIAG (DIA)	199,0000	1,89%	195,5000	199,0000	192,5500	95 168	18 794 562	12.08.2025
DIGITANET (DIG)	93,0000	0,32%	92,7000	93,0000	92,2000	2 929	272 036	12.08.2025
DIGITREE (DTR)	11,6000	0,87%	11,6000	11,6000	11,1000	1 304	14 883	12.08.2025
DINOPL (DNP)	47,2700	-0,59%	47,7500	47,8200	46,6400	2 023 021	95 367 269	12.08.2025
DMGROUP (DMG)	3,6700	-1,08%	3,7100	3,7400	3,6400	1 325	4 900	12.08.2025
DOMDEV (DOM)	240,0000	-2,83%	248,0000	248,0000	237,5000	3 183	766 206	12.08.2025
DRAGOENT (DGE)	20,6000	-0,48%	20,7000	20,7000	20,0000	590	11 958	12.08.2025
ECBSA (ECB)	30,0000	-2,76%	30,0000	30,8000	30,0000	3 257	97 863	12.08.2025
ECHO (ECH)	5,3400	-0,37%	5,3600	5,3600	5,3200	2 326	12 433	12.08.2025
EDINVEST (EDI)	6,7000	0,00%	6,6400	6,7000	6,6000	507	3 391	12.08.2025
EFEKT (EFK)	5,4000	-	-	-	-	-	-	12.08.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	12.08.2025
ELEKTROTI (ELT)	53,7000	2,48%	52,8000	53,8000	52,5000	14 860	789 141	12.08.2025
ELKOP (EKP)	2,4100	-2,03%	2,4100	2,4100	2,4100	1	2	12.08.2025
ENAP (ENP)	2,8000	0,00%	2,8000	2,8000	2,8000	550	1 540	12.08.2025
ENEA (ENA)	18,7800	1,51%	18,5400	18,8900	18,3500	205 997	3 842 589	12.08.2025
ENELMED (ENE)	19,0000	-4,04%	19,8000	19,8000	18,8000	2 176	41 314	12.08.2025
ENERGA (ENG)	13,3200	2,46%	13,0000	13,4000	13,0000	75 525	1 001 856	12.08.2025
ENERGOINS (ENI)	2,2800	0,00%	2,2800	2,2800	2,2100	9 481	21 028	12.08.2025
ENTER (ENT)	52,6000	-0,75%	53,0000	53,0000	52,6000	8 832	465 885	12.08.2025
EQUNICO (EQU)	0,9000	0,00%	0,9000	0,9000	0,8620	46 274	41 064	12.08.2025
ERBUD (ERB)	33,8500	1,35%	33,4000	34,4500	33,4000	2 137	72 553	12.08.2025
ERG	47,6000	-0,83%	46,0000	47,6000	46,0000	23	1 061	12.08.2025
ESOTIQ (EAH)	38,0000	0,00%	38,4000	38,4000	37,7000	1 045	39 809	12.08.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	12.08.2025
EUCO (EUC)	2,8800	0,00%	2,8800	2,9700	2,8600	105 758	306 539	12.08.2025
EUROCASH (EUR)	8,1300	0,37%	8,1800	8,3350	8,1300	224 161	1 832 687	12.08.2025
EUROHOLD (EHG)	2,9800	5,67%	2,9800	2,9800	2,9800	3 008	8 964	12.08.2025
EUROTEL (ETL)	23,2000	-0,85%	23,4000	23,4000	23,0000	2 205	51 051	12.08.2025
FABRITY (FAB)	27,0000	0,00%	26,8000	27,0000	26,8000	815	21 859	12.08.2025
FASING (FSG)	12,8000	-0,78%	12,9000	12,9000	12,5000	4 401	55 055	12.08.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	12.08.2025
FEERUM (FEE)	12,9000	-0,39%	12,9500	12,9500	12,5000	382	4 897	12.08.2025
FERRO (FRO)	34,1000	0,29%	34,0000	34,2000	33,9000	109 749	3 739 922	12.08.2025
FMG	107,5000	-1,38%	108,0000	108,0000	107,5000	2	216	12.08.2025
FON	0,8080	-	-	-	-	-	-	12.08.2025
FORTE SA (FTE)	27,9000	-0,36%	28,2000	28,2000	27,7000	925	25 818	12.08.2025
GAMEOPS (GOP)	15,3200	1,32%	15,1800	15,3600	15,1800	518	7 899	12.08.2025
Reklama
GAMFACTOR (GIF)	6,3200	-1,56%	6,5200	6,5200	6,3200	6 448	41 399	12.08.2025	Reklama
GENOMTEC (GMT)	6,4000	-1,84%	6,5200	6,5200	6,4000	4 862	31 596	12.08.2025
GETIN (GTN)	0,5280	-2,04%	0,5460	0,5650	0,5250	1 674 661	910 357	12.08.2025
GIGROUP (GIG)	2,0500	-	-	-	-	-	-	12.08.2025
GOBARTO (GOB)	24,4000	5,17%	24,3000	24,4000	23,1000	180	4 390	12.08.2025
GPW	57,3500	-1,12%	58,0000	59,2000	57,1500	49 481	2 866 681	12.08.2025
GREENX (GRX)	1,8000	-1,80%	1,8320	1,8320	1,8000	206 396	373 906	12.08.2025
GRENEVIA (GEA)	2,5500	-1,16%	2,5800	2,6000	2,5500	55 165	141 313	12.08.2025
GRODNO (GRN)	11,6000	1,75%	11,5000	11,7500	10,8500	16 164	184 791	12.08.2025
GRUPAAZOTY (ATT)	18,8000	0,80%	18,7000	18,8100	18,5800	82 199	1 536 023	12.08.2025
GRUPRACUJ (GPP)	67,1000	2,29%	66,5000	67,2000	64,6000	2 997	199 558	12.08.2025
GTC	4,4000	2,33%	4,3400	4,4000	4,3400	60 485	265 434	12.08.2025
HANDLOWY (BHW)	111,8000	0,72%	111,6000	111,8000	110,6000	7 695	857 352	12.08.2025
HARPER (HRP)	6,4000	2,56%	6,2400	6,5000	6,1400	13 892	88 541	12.08.2025
HELIO (HEL)	27,8000	1,09%	27,8000	27,8000	27,7000	38	1 056	12.08.2025
HERKULES (HRS)	1,2900	0,00%	1,2900	1,2900	1,2700	2 140	2 734	12.08.2025
HUUUGE-S144 (HUGE)	19,2400	-0,31%	19,3200	19,3200	19,2000	10 701	206 059	12.08.2025
HYDROTOR (HDR)	20,4000	0,99%	20,4000	20,4000	20,4000	4	82	12.08.2025
IALBGR (IAG)	0,2560	-5,19%	0,2600	0,2600	0,2560	2 810	727	12.08.2025
IBSM (IBS)	65,0000	-6,34%	69,6000	69,6000	64,0000	324	21 172	12.08.2025
IDMPL (IDM)	0,6000	6,19%	0,5950	0,6000	0,5950	48	29	12.08.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	12.08.2025
IFIRMA (IFI)	29,0000	0,69%	29,0500	30,0000	28,8000	4 410	128 806	12.08.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	12.08.2025
IMCOMPANY (IMC)	28,5000	0,35%	28,8000	29,1000	27,2000	1 749	49 082	12.08.2025
IMMOBILE (GKI)	2,9700	-2,62%	3,1200	3,1500	2,9000	49 020	147 480	12.08.2025
IMPERIO (IMP)	1,3100	0,00%	1,3100	1,3100	1,3100	16 001	20 961	12.08.2025
IMS	3,3400	-2,91%	3,4400	3,4400	3,3400	6 932	23 350	12.08.2025
INC	1,9500	1,30%	1,9300	1,9500	1,9200	6 445	12 487	12.08.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	12.08.2025
INGBSK (ING)	346,0000	1,17%	339,0000	347,0000	339,0000	3 555	1 227 723	12.08.2025
INPRO (INP)	7,0500	-0,70%	7,1000	7,1000	6,9500	90	634	12.08.2025
INSTALKRK (INK)	42,0000	1,20%	41,5000	42,0000	41,2000	869	36 186	12.08.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	12.08.2025
INTERBUD (ITB)	2,2900	0,44%	2,2900	2,2900	2,2100	2 148	4 826	12.08.2025
INTERCARS (CAR)	576,0000	1,95%	569,0000	576,0000	566,0000	2 033	1 165 684	12.08.2025
INTERSPPL (IPO)	0,4970	-6,23%	0,5300	0,5300	0,4910	149 972	75 097	12.08.2025
INTROL (INL)	7,5800	0,53%	7,5400	7,6000	7,4800	2 050	15 478	12.08.2025
IPOPEMA (IPE)	2,9400	0,34%	2,9600	2,9600	2,9400	180	529	12.08.2025
IZOBLOK (IZB)	27,2000	0,74%	27,2000	27,2000	27,2000	380	10 336	12.08.2025
IZOLACJA (IZO)	3,7300	0,00%	3,7300	3,7300	3,7300	293	1 093	12.08.2025
IZOSTAL (IZS)	2,8500	0,71%	2,8500	2,8500	2,8300	1 989	5 657	12.08.2025
JRH	4,7000	1,73%	4,6300	4,7000	4,6300	1 639	7 633	12.08.2025
JSW	24,4000	1,16%	24,0000	24,5300	23,9100	174 752	4 230 624	12.08.2025
JWWINVEST (JWW)	2,9800	0,34%	2,9700	2,9800	2,9700	478	1 421	12.08.2025
KCI	0,9080	0,44%	0,9040	0,9080	0,8900	6 117	5 525	12.08.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	12.08.2025
KERNEL (KER)	19,0800	-1,04%	19,2800	19,3000	18,8400	10 486	201 282	12.08.2025
KETY (KTY)	925,0000	3,35%	905,5000	925,0000	900,0000	10 214	9 358 873	12.08.2025
KGHM (KGH)	135,9500	1,49%	133,9500	136,3000	133,9500	543 211	73 511 196	12.08.2025
KGL	13,3000	-2,92%	13,8000	13,8000	13,3000	4	54	12.08.2025
KINOPOL (KPL)	17,7500	-0,84%	17,7500	17,9000	17,6000	4 086	72 227	12.08.2025
KOGENERA (KGN)	59,1000	0,17%	59,0000	59,6000	58,8000	1 177	69 644	12.08.2025
KOMPAP (KMP)	25,2000	0,80%	25,0000	25,2000	25,0000	212	5 316	12.08.2025
KOMPUTRON (KOM)	5,5600	-1,07%	5,5200	5,6400	5,5200	908	5 096	12.08.2025
KPPD (KPD)	29,8000	-	-	-	-	-	-	12.08.2025
KRAKCHEM (KCH)	0,7900	5,90%	0,7700	0,8100	0,7200	69 377	53 260	12.08.2025
KRKA (KRK)	850,0000	1,19%	850,0000	850,0000	840,0000	26	21 972	12.08.2025
KRUK (KRU)	429,5000	0,82%	424,5000	430,0000	424,5000	25 189	10 805 566	12.08.2025
KRVITAMIN (KVT)	9,7400	2,31%	9,4800	9,7400	9,4600	7 354	69 888	12.08.2025
KSGAGRO (KSG)	3,7200	-2,11%	3,8000	3,8200	3,5800	39 505	147 293	12.08.2025
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11.08.2025
LARQ (LRQ)	1,7650	0,00%	1,7650	1,7650	1,6250	6 003	10 107	12.08.2025
LENA (LEN)	2,8400	0,71%	2,8500	2,8500	2,8200	2 584	7 320	12.08.2025
LENTEX (LTX)	7,8200	0,26%	7,7200	7,8200	7,7200	100	781	12.08.2025
LESS (LES)	0,2480	-1,98%	0,2450	0,2520	0,2430	2 661	648	12.08.2025
LIBET (LBT)	1,5100	-4,43%	1,5900	1,5900	1,5100	502	758	12.08.2025
LOKUM (LKD)	22,3000	0,00%	21,8000	22,3000	21,8000	22	483	12.08.2025
LPP	16 260,0000	-0,31%	16 395,0000	16 600,0000	16 225,0000	2 147	35 061 195	12.08.2025
LSISOFT (LSI)	30,2000	0,67%	30,0000	30,2000	29,4000	1 057	31 731	12.08.2025
Reklama
LUBAWA (LBW)	8,4800	-0,47%	8,5200	8,6800	8,4000	258 286	2 203 948	12.08.2025	Reklama
MABION (MAB)	9,5000	-0,63%	9,5800	9,5800	9,5000	11 310	107 557	12.08.2025
MAKARONPL (MAK)	19,1200	-0,62%	19,2000	19,4200	19,1000	1 308	25 110	12.08.2025
MANGATA (MGT)	69,6000	1,16%	68,6000	69,6000	68,0000	113	7 730	12.08.2025
MANYDEV (MAN)	0,6440	-7,20%	0,6440	0,6440	0,6440	600	386	12.08.2025
MARVIPOL (MVP)	8,0200	-0,74%	8,0200	8,1000	8,0200	4 240	34 037	12.08.2025
MAXCOM (MXC)	6,0000	-1,32%	6,0800	6,0800	5,9600	116	698	12.08.2025
MBANK (MBK)	982,4000	-0,02%	982,6000	999,0000	973,4000	20 976	20 623 827	12.08.2025
MBWS (MBW)	12,5000	0,00%	12,5000	12,5000	12,5000	1	13	12.08.2025
MCI	28,2000	-0,35%	28,3000	28,3000	28,1000	1 040	29 410	12.08.2025
MDIENERGIA (MDI)	1,0800	-0,92%	1,0900	1,0950	1,0400	15 824	16 627	12.08.2025
MEDICALG (MDG)	34,9000	-2,10%	35,5000	35,6500	34,5000	11 558	404 786	12.08.2025
MEDINICE (ICE)	9,2400	-1,18%	9,3500	9,5000	9,1000	26 457	245 405	12.08.2025
MEGARON (MEG)	6,3000	-	-	-	-	-	-	12.08.2025
MENNICA (MNC)	31,9000	-1,54%	32,5000	32,6000	31,8000	1 644	52 909	12.08.2025
MERCATOR (MRC)	47,5000	0,42%	47,5000	47,9500	47,2000	4 870	232 502	12.08.2025
MERCOR (MCR)	25,6000	0,00%	25,5000	26,6000	25,0000	1 113	28 882	12.08.2025
MEXPOLSKA (MEX)	3,5700	-0,83%	3,5800	3,5800	3,5600	126	451	12.08.2025
MFO	35,2000	0,86%	34,9000	35,5000	34,5000	600	21 225	12.08.2025
MILKILAND (MLK)	2,2900	-8,40%	2,5000	2,5200	2,2700	300 744	711 336	12.08.2025
MILLENNIUM (MIL)	15,8100	-1,31%	16,0800	16,0800	15,5600	610 963	9 641 149	12.08.2025
MIRACULUM (MIR)	0,8400	0,00%	0,8100	0,8400	0,8100	5 936	4 824	12.08.2025
MIRBUD (MRB)	15,1200	4,28%	14,4500	15,2000	14,4500	511 873	7 681 175	12.08.2025
MLPGROUP (MLG)	80,0000	0,00%	80,0000	80,0000	78,6000	27	2 129	12.08.2025
MLSYSTEM (MLS)	15,4600	-0,90%	15,5800	15,5800	15,3000	13 761	211 512	12.08.2025
MOBRUK (MBR)	282,0000	-0,53%	283,5000	286,0000	282,0000	2 729	776 418	12.08.2025
MOJ	1,4000	-3,45%	1,4000	1,4000	1,4000	1 000	1 400	12.08.2025
MOL	32,4200	-0,43%	32,5600	32,5600	31,9800	795	25 664	12.08.2025
MOLECURE (MOC)	7,7300	-0,13%	7,7500	7,7800	7,3200	32 540	246 621	12.08.2025
MONNARI (MON)	4,9900	-0,20%	4,9100	5,0000	4,9000	4 081	20 082	12.08.2025
MOSTALPLC (MSP)	14,6000	-0,68%	15,0000	15,0000	14,6000	875	12 796	12.08.2025
MOSTALWAR (MSW)	7,5800	-0,26%	7,3600	7,6000	7,3200	8 914	66 074	12.08.2025
MOSTALZAB (MSZ)	6,3000	0,00%	6,2900	6,3400	6,2700	13 908	87 698	12.08.2025
MOVIEGAME (MOV)	13,7800	0,29%	13,9600	13,9600	13,6000	992	13 639	12.08.2025
MURAPOL (MUR)	39,6000	-0,75%	40,1500	40,1500	39,6000	10 304	410 172	12.08.2025
MUZA (MZA)	13,0000	2,36%	13,0000	13,0000	13,0000	30	390	12.08.2025
MWTRADE (MWT)	3,4800	0,00%	3,4800	3,4800	3,4800	2	7	12.08.2025
NANOGROUP (NNG)	2,6900	-0,37%	2,7100	2,7300	2,6900	2 300	6 236	12.08.2025
NEUCA (NEU)	657,0000	0,61%	651,0000	660,0000	651,0000	605	395 184	12.08.2025
NEWAG (NWG)	79,5000	1,27%	78,5000	81,0000	78,0000	22 044	1 748 087	12.08.2025
NEXITY (NXG)	2,4600	2,50%	2,3800	2,4600	2,2800	16	38	12.08.2025
NOCTILUCA (NCL)	103,0000	0,00%	102,5000	103,5000	102,0000	3 071	314 666	12.08.2025
NOVATURAS (NTU)	6,8600	-	-	-	-	-	-	12.08.2025
NOVAVISGR (NVG)	1,2620	-2,02%	1,2900	1,3000	1,2600	39 455	50 713	12.08.2025
NOVITA (NVT)	95,0000	-1,25%	96,2000	96,2000	95,0000	21	2 005	12.08.2025
NTCAPITAL (NTC)	0,6100	-0,65%	0,6020	0,6160	0,6000	6 492	3 906	12.08.2025
NTTSYSTEM (NTT)	10,5500	-3,21%	10,5000	10,9000	10,5000	11 199	118 681	12.08.2025
ODLEWNIE (ODL)	9,4600	0,00%	9,3800	9,7000	9,1800	19 192	182 139	12.08.2025
ONDE (OND)	9,9500	0,51%	9,9000	9,9500	9,8800	4 221	41 864	12.08.2025
ONESANO (ONO)	0,9000	-0,66%	0,8880	0,9040	0,8700	30 438	26 825	12.08.2025
OPONEO.PL (OPN)	90,4000	-0,44%	90,2000	91,0000	90,2000	2 041	184 787	12.08.2025
OPTEAM (OPM)	3,7600	-1,05%	3,7800	3,7800	3,7400	4 220	15 784	12.08.2025
ORANGEPL (OPL)	8,6000	1,27%	8,5680	8,6600	8,5120	1 085 266	9 307 180	12.08.2025
ORCOGROUP (OPG)	4,3800	-0,45%	4,3800	4,3800	4,3800	7 147	31 304	12.08.2025
ORZBIALY (OBL)	38,6000	2,12%	38,6000	38,6000	38,6000	11	425	12.08.2025
OTLOG (OTS)	14,8800	3,77%	14,3400	14,9400	14,3400	1 637	24 142	12.08.2025
OTMUCHOW (OTM)	5,0600	0,80%	5,0600	5,0600	5,0600	8	40	12.08.2025
PAMAPOL (PMP)	2,5400	0,79%	2,5200	2,5400	2,5200	418	1 053	12.08.2025
PANOVA (NVA)	16,1000	0,63%	16,0000	16,1000	15,6000	518	8 256	12.08.2025
PASSUS (PAS)	67,6000	-2,03%	68,2000	68,2000	65,2000	2 758	182 646	12.08.2025
PATENTUS (PAT)	3,3900	-1,45%	3,4000	3,4500	3,3900	3 853	13 112	12.08.2025
PBG	0,0180	-	-	-	-	-	-	12.08.2025
PBSFINANSE (PBF)	0,4900	8,89%	0,4900	0,4900	0,4900	2 089	1 024	12.08.2025
PCCEXOL (PCX)	2,6300	-0,38%	2,6300	2,6300	2,6000	1 025	2 678	12.08.2025
PCCROKITA (PCR)	69,9000	0,14%	69,8000	70,0000	69,7000	797	55 625	12.08.2025
PCFGROUP (PCF)	4,6000	-9,45%	5,0700	5,1100	4,6000	53 574	255 040	12.08.2025
PEKABEX (PBX)	17,3000	3,59%	16,9000	17,3000	16,8000	29 226	503 757	12.08.2025
PEKAO (PEO)	219,7000	0,32%	219,6000	222,2000	217,9000	436 057	95 744 710	12.08.2025
PEPCO (PCO)	22,5200	-0,40%	22,5200	22,8700	22,4800	916 890	20 804 760	12.08.2025
PEPEES (PPS)	0,9550	2,69%	0,9550	0,9550	0,9100	11 396	10 572	12.08.2025
Reklama
PGE	11,8150	4,42%	11,3700	11,8150	11,3550	2 777 513	32 342 262	12.08.2025	Reklama
PGFGROUP (PGV)	0,5480	2,62%	0,5560	0,5700	0,5260	36 730	20 300	12.08.2025
PHARMENA (PHR)	3,6100	-0,28%	3,6100	3,6100	3,5000	451	1 606	12.08.2025
PHN	10,0000	0,20%	10,0000	10,0500	9,9600	6 061	60 621	12.08.2025
PHOTON (PEN)	3,2300	2,87%	3,1600	3,3000	3,1600	15 133	48 571	12.08.2025
PKNORLEN (PKN)	85,2600	1,89%	84,0000	85,2600	83,9700	3 390 676	287 691 637	12.08.2025
PKOBP (PKO)	83,3800	0,60%	83,2600	83,8800	82,1000	2 010 072	167 040 334	12.08.2025
PKPCARGO (PKP)	16,3900	0,24%	16,3500	16,4000	15,9000	60 540	980 383	12.08.2025
PLAYWAY (PLW)	270,0000	0,19%	270,0000	272,5000	267,5000	2 015	543 094	12.08.2025
PLAZACNTR (PLZ)	3,0650	2,85%	2,9800	3,0850	2,8250	17 196	51 195	12.08.2025
PMPG (PGM)	2,1000	-1,87%	2,1400	2,1400	2,0300	21 283	43 591	12.08.2025
POLENERGIA (PEP)	59,0000	-2,32%	60,8000	60,8000	58,8000	1 611	95 646	12.08.2025
POLICE (PCE)	8,7600	-1,57%	8,9000	9,0000	8,7000	896	7 950	12.08.2025
POLIMEXMS (PXM)	4,8500	2,75%	4,6700	4,8950	4,6700	497 746	2 402 535	12.08.2025
POLTREG (PTG)	30,6000	1,66%	30,2000	30,6000	30,0000	1 958	59 630	12.08.2025
POLWAX (PWX)	1,5900	0,63%	1,5900	1,5900	1,5600	4 856	7 650	12.08.2025
PRAGMAINK (PRI)	3,4600	1,17%	3,4200	3,4600	3,4200	50	172	12.08.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	12.08.2025
PROCHEM (PRM)	22,4000	-2,18%	22,9000	22,9000	21,6000	170	3 674	12.08.2025
PROJPRZEM (PJP)	16,9000	4,64%	16,2500	17,0000	15,9500	3 350	55 038	12.08.2025
PROTEKTOR (PRT)	1,1600	0,87%	1,1500	1,1800	1,1250	34 787	40 506	12.08.2025
PTWP (PTW)	126,0000	-5,97%	134,0000	134,0000	120,0000	855	106 179	12.08.2025
PULAWY (ZAP)	49,7000	-0,60%	50,0000	50,0000	49,7000	27	1 347	12.08.2025
PURE (PUR)	6,9600	6,26%	6,4000	7,6250	6,4000	114 211	819 992	12.08.2025
PZU	65,6400	0,74%	65,1600	65,8800	65,1400	738 069	48 334 408	12.08.2025
QNATECHNO (QNA)	30,0000	0,00%	30,0000	32,4000	29,2000	4 222	129 567	12.08.2025
QUANTUM (QNT)	27,4000	0,00%	27,4000	27,4000	27,4000	105	2 877	12.08.2025
QUERCUS (QRS)	12,0000	3,45%	11,6500	12,2500	11,2500	45 677	548 331	12.08.2025
RAEN (RAE)	0,3965	2,99%	0,3850	0,3980	0,3730	164 813	63 780	12.08.2025
RAFAMET (RAF)	62,5000	-2,34%	64,0000	64,0000	60,5000	334	20 618	12.08.2025
RAINBOW (RBW)	134,0000	0,45%	133,2000	135,5000	133,0000	42 033	5 653 982	12.08.2025
RANKPROGR (RNK)	4,7700	-1,24%	4,6500	4,7700	4,6000	2 019	9 302	12.08.2025
RAWLPLUG (RWL)	17,2000	-1,43%	17,7500	17,7500	16,9000	290	4 988	12.08.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	12.08.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	12.08.2025
REINHOLD (RHD)	0,0700	-	-	-	-	-	-	12.08.2025
REINO (RNC)	1,0300	0,00%	1,0300	1,0300	1,0300	1	1	12.08.2025
RELPOL (RLP)	5,1400	0,78%	5,1400	5,1400	5,0400	3 264	16 512	12.08.2025
REMAK (RMK)	13,0000	-1,14%	13,1500	13,1500	13,0000	11	145	12.08.2025
RENDER (RND)	69,4000	-2,25%	71,0000	71,0000	66,0000	812	55 703	12.08.2025
ROPCZYCE (RPC)	26,5000	0,00%	27,0000	27,0000	26,4000	418	11 074	12.08.2025
RYVU (RVU)	30,7000	1,82%	30,4000	30,8500	30,2000	15 745	478 453	12.08.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	12.08.2025
SANOK (SNK)	23,8000	-0,42%	23,9000	23,9000	23,7000	3 558	84 670	12.08.2025
SANPL (SPL)	572,2000	1,45%	570,0000	573,4000	563,6000	52 566	29 958 921	12.08.2025
SANTANDER (SAN)	34,1500	0,59%	34,1000	34,3350	34,1000	222	7 581	12.08.2025
SANWIL (SNW)	1,4100	0,71%	1,3600	1,4100	1,3600	1 118	1 561	12.08.2025
SCPFL (SCP)	151,0000	-0,92%	152,8000	152,8000	150,6000	1 266	191 620	12.08.2025
SECOGROUP (SWG)	27,0000	3,05%	27,0000	27,0000	27,0000	9	243	12.08.2025
SEKO (SEK)	8,3800	-1,41%	8,4600	8,4800	8,3800	4 794	40 238	12.08.2025
SELENAFM (SEL)	35,0000	-0,28%	35,0000	35,0000	34,5000	3 317	116 069	12.08.2025
SELVITA (SLV)	33,1000	0,00%	33,2000	33,5000	32,7000	16 596	547 525	12.08.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	12.08.2025
SFINKS (SFS)	0,4680	-2,30%	0,4800	0,4800	0,4600	68 003	31 498	12.08.2025
SHOPER (SHO)	47,5000	0,64%	47,0000	47,5000	46,1000	4 719	219 342	12.08.2025
SILVAIR-REGS (SVRS)	6,7500	-3,57%	7,0000	7,0000	6,3000	6 812	45 397	12.08.2025
SILVANO (SFG)	5,5000	0,00%	5,5000	5,5000	5,5000	50	275	12.08.2025
SIMFABRIC (SIM)	1,6940	0,00%	1,6400	1,6940	1,6400	300	497	12.08.2025
SKARBIEC (SKH)	27,4000	1,86%	26,8000	27,5000	26,8000	1 920	52 208	12.08.2025
SKYLINE (SKL)	1,5400	0,00%	1,5400	1,5400	1,5400	7	11	12.08.2025
SNIEZKA (SKA)	80,0000	0,00%	80,0000	80,6000	79,0000	107	8 555	12.08.2025
SOHODEV (SHD)	0,4000	-4,76%	0,3800	0,4000	0,3800	663	264	12.08.2025
SONEL (SON)	17,5000	-2,23%	18,1000	18,1000	17,0500	2 075	36 513	12.08.2025
SOPHARMA (SPH)	12,7500	-	-	-	-	-	-	12.08.2025
SPYROSOFT (SPR)	618,0000	1,31%	600,0000	620,0000	586,0000	346	209 620	12.08.2025
STALEXP (STX)	3,0950	-0,64%	3,1250	3,1250	3,0900	48 074	149 527	12.08.2025
STALPROD (STP)	251,0000	-1,18%	254,0000	254,0000	249,0000	65	16 259	12.08.2025
STALPROFI (STF)	8,4000	-0,47%	8,4000	8,4600	8,4000	3 731	31 394	12.08.2025
STAPORKOW (ZUK)	2,9800	2,05%	2,9400	2,9800	2,9400	1 400	4 137	12.08.2025
STARHEDGE (SHG)	0,3100	0,00%	0,3100	0,3100	0,3100	22	7	12.08.2025
Reklama
SUNEX (SNX)	6,8700	-2,14%	7,1000	7,1000	6,8500	14 930	103 290	12.08.2025	Reklama
SYGNITY (SGN)	106,5000	-4,05%	107,5000	109,0000	106,0000	2 891	309 335	12.08.2025
SYNEKTIK (SNT)	212,6000	0,28%	213,2000	215,0000	210,6000	22 238	4 746 078	12.08.2025
TALEX (TLX)	20,6000	0,00%	20,6000	20,6000	20,6000	1	21	12.08.2025
TARCZYNSKI (TAR)	118,0000	-1,67%	120,0000	120,5000	116,5000	227	26 993	12.08.2025
TATRY (TMR)	97,0000	-	-	-	-	-	-	12.08.2025
TAURONPE (TPE)	8,7540	4,19%	8,4180	8,8060	8,3420	1 970 507	16 965 956	12.08.2025
TBULL (TBL)	4,0000	-	-	-	-	-	-	12.08.2025
TENDERHUT (THG)	6,2200	-1,27%	6,2200	6,2200	6,2200	2	12	12.08.2025
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7200	0,7200	75	54	12.08.2025
TESGAS (TSG)	2,3900	-0,42%	2,4400	2,4400	2,3900	10 642	25 486	12.08.2025
TEXT (TXT)	56,9000	0,53%	56,9000	57,2000	56,2500	42 126	2 381 536	12.08.2025
TORPOL (TOR)	41,3000	3,90%	39,2000	41,3000	39,1000	54 684	2 213 718	12.08.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	12.08.2025
TOYA (TOA)	10,0000	0,81%	9,9200	10,1000	9,9200	20 982	209 714	12.08.2025
TRAKCJA (TRK)	2,2250	-0,89%	2,2250	2,2550	2,2100	38 851	86 809	12.08.2025
TRANSPOL (TRN)	4,0200	0,75%	3,9900	4,0200	3,9900	2 063	8 244	12.08.2025
TRITON (TRI)	3,1200	-	-	-	-	-	-	12.08.2025
TSGAMES (TEN)	79,5000	-0,63%	80,6000	80,6000	79,5000	4 347	346 545	12.08.2025
ULMA (ULM)	61,0000	0,00%	61,0000	61,0000	61,0000	1	61	12.08.2025
ULTGAMES (ULG)	11,6500	-1,27%	11,9500	11,9500	11,5500	992	11 595	12.08.2025
UNFOLD (UNF)	1,2100	0,00%	1,2100	1,2100	1,2100	10	12	12.08.2025
UNIBEP (UNI)	10,6500	0,47%	10,6500	10,7000	10,6000	2 498	26 580	12.08.2025
UNICREDIT (UCG)	292,0500	1,69%	290,0000	292,0500	290,0000	11	3 192	12.08.2025
UNIMA (U2K)	8,5600	1,66%	8,5600	8,5600	8,5600	31	265	12.08.2025
UNIMOT (UNT)	146,8000	1,24%	145,6000	147,6000	144,8000	578	84 231	12.08.2025
URTESTE (URT)	50,8000	-2,31%	51,8000	51,8000	50,8000	32	1 629	12.08.2025
VERCOM (VRC)	120,0000	-0,33%	120,4000	120,8000	119,2000	995	119 186	12.08.2025
VIGOPHOTN (VGO)	440,0000	-0,23%	441,0000	450,0000	439,0000	1 012	447 021	12.08.2025
VINDEXUS (VIN)	12,7000	1,60%	12,5000	12,7000	12,3500	4 491	56 178	12.08.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	12.08.2025
VIVID (VVD)	0,5300	-1,85%	0,5280	0,5300	0,5280	13 676	7 238	12.08.2025
VOTUM (VOT)	42,5000	-1,62%	43,2000	43,6500	42,2000	25 517	1 095 577	12.08.2025
VOXEL (VOX)	176,8000	-1,23%	179,6000	179,6000	175,2000	1 587	281 239	12.08.2025
VRG	4,3400	1,17%	4,2200	4,3600	4,2000	176 962	762 658	12.08.2025
WARIMPEX (WXF)	2,5200	-0,79%	2,5600	2,5600	2,5200	7 430	18 728	12.08.2025
WASKO (WAS)	1,7650	0,86%	1,7500	1,7650	1,7250	3 682	6 453	12.08.2025
WAWEL (WWL)	642,0000	-2,13%	638,0000	652,0000	638,0000	132	84 714	12.08.2025
WIELTON (WLT)	6,7000	0,00%	6,7200	6,7700	6,6800	34 248	229 801	12.08.2025
WIKANA (WIK)	7,3000	1,39%	7,2000	7,3000	6,9500	5 472	39 480	12.08.2025
WIRTUALNA (WPL)	73,5000	-1,61%	75,2000	75,2000	73,1000	6 356	470 971	12.08.2025
WITTCHEN (WTN)	17,7000	-0,34%	17,7600	18,0000	17,3000	24 882	437 724	12.08.2025
XPLUS (XPL)	3,5900	-1,10%	3,6300	3,8200	3,5200	7 948	29 012	12.08.2025
XTPL (XTP)	80,8000	2,28%	79,0000	82,0000	79,0000	480	38 934	12.08.2025
XTRADEBDM (XTB)	76,6800	-0,42%	77,0000	77,3800	76,2400	186 982	14 342 461	12.08.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	12.08.2025
ZABKA (ZAB)	21,7000	-0,46%	21,6900	21,9000	21,5300	1 156 432	25 086 635	12.08.2025
ZAMET (ZMT)	0,8200	1,99%	0,8000	0,8200	0,7980	36 935	29 653	12.08.2025
ZEPAK (ZEP)	22,8000	-0,22%	22,7000	23,0000	22,1500	16 660	378 607	12.08.2025
ZREMB (ZRE)	7,1300	0,71%	7,0800	7,3700	7,0500	51 006	367 878	12.08.2025
ZUE	9,9400	0,00%	9,7800	9,9400	9,7800	1 684	16 641	12.08.2025

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.