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

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	99 940,42	-0,14%	99 927,71	100 394,30	99 330,36	100 082,01	1 566 643 174	18.06.2025
WIG20	2 723,15	-0,23%	2 727,24	2 736,89	2 702,97	2 729,31	1 239 544 905	18.06.2025
WIG30	3 534,28	-0,10%	3 529,61	3 550,50	3 509,54	3 537,96	1 379 829 802	18.06.2025
mWIG40	7 593,73	-0,03%	7 610,14	7 650,29	7 565,28	7 596,35	246 065 023	18.06.2025
sWIG80	27 993,51	-0,12%	27 938,15	28 011,26	27 873,97	28 026,54	56 036 844	18.06.2025
WIG-BANKI	15 462,73	-0,79%	15 514,57	15 578,58	15 341,39	15 585,21	380 888 065	18.06.2025
WIG-BUDOW	8 116,05	0,43%	8 098,68	8 186,65	8 090,69	8 081,20	31 549 476	18.06.2025
WIG-CHEMIA	8 968,13	-1,04%	9 109,16	9 143,66	8 919,19	9 062,12	3 591 572	18.06.2025
WIG-ENERG	4 156,17	3,16%	4 064,43	4 206,63	4 064,43	4 028,69	125 705 805	18.06.2025
WIG-INFO	8 899,38	0,17%	8 859,27	8 935,66	8 827,76	8 884,30	32 626 245	18.06.2025
WIG-MEDIA	7 004,10	0,58%	6 970,05	7 092,27	6 968,04	6 963,91	3 612 991	18.06.2025
WIG-NRCHOM	5 174,33	-0,22%	5 188,65	5 242,27	5 174,33	5 185,71	4 379 261	18.06.2025
WIG-PALIWA	8 932,94	-0,04%	8 895,62	9 033,04	8 879,16	8 936,58	217 659 361	18.06.2025
WIG-Poland	104 481,52	-0,14%	104 542,74	104 542,74	104 082,01	104 629,14	1 520 163 388	18.06.2025
WIG-SPOZYW	3 044,86	-0,16%	3 069,46	3 070,18	3 025,31	3 049,59	1 049 546	18.06.2025
WIG20lev	517,23	-0,47%	518,79	522,46	509,55	519,65	1 239 544 905	18.06.2025
WIG20short	3 078,68	0,25%	3 074,08	3 101,38	3 063,22	3 070,86	1 239 544 905	18.06.2025
GPWB-B1Y3Y	1 254,47	0,05%	1 254,18	1 254,47	1 254,18	1 253,89	-	18.06.2025
GPWB-B1Y4Y	1 256,83	0,06%	1 256,42	1 256,83	1 256,42	1 256,08	-	18.06.2025
GPWB-B1Y5Y	1 259,41	0,07%	1 258,73	1 259,41	1 258,73	1 258,59	-	18.06.2025
GPWB-B3Y5Y	1 267,78	0,08%	1 266,80	1 267,78	1 266,80	1 266,77	-	18.06.2025
GPWB-B5Y	1 253,86	0,05%	1 251,62	1 253,86	1 251,62	1 253,25	-	18.06.2025
GPWB-BWZ	1 264,12	0,05%	1 264,05	1 264,12	1 264,05	1 263,50	-	18.06.2025
INNOVATOR	1 705,23	0,09%	1 707,43	1 707,43	1 705,23	1 703,76	395 264 598	18.06.2025
mWIG40dvp	130,42	4,39%	130,42	130,42	130,42	124,93	246 065 023	18.06.2025
mWIG40TR	11 663,56	0,04%	11 689,02	11 750,44	11 619,88	11 659,15	246 065 023	18.06.2025
mWIG40TRlv	17 383,96	0,06%	17 459,83	17 642,88	17 253,79	17 373,06	246 065 023	18.06.2025
mWIG40TRsh	2 460,69	-0,01%	2 455,32	2 469,91	2 442,35	2 460,98	246 065 023	18.06.2025
sWIG80dvp	525,28	11,37%	525,28	525,28	525,28	471,64	56 036 844	18.06.2025
sWIG80TR	43 105,83	0,07%	43 020,59	43 133,17	42 921,77	43 074,11	56 036 844	18.06.2025
WIG140	1 937,37	-0,14%	1 937,07	1 946,38	1 925,41	1 940,16	1 541 646 772	18.06.2025
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	1 239 544 905	18.06.2025
WIG20TR	5 826,44	-0,23%	5 835,09	5 855,83	5 783,26	5 839,61	1 239 544 905	18.06.2025
WIG20TRlev	4 714,07	-0,46%	4 728,10	4 761,74	4 644,03	4 736,05	1 239 544 905	18.06.2025
WIG20TRsht	2 896,65	0,25%	2 892,37	2 918,02	2 882,11	2 889,38	1 239 544 905	18.06.2025
WIG30TR	7 420,32	-0,10%	7 410,53	7 454,40	7 368,39	7 428,06	1 379 829 802	18.06.2025
WIG-CEE	2 370,81	0,56%	2 367,20	2 370,81	2 366,54	2 357,53	11 250 937	18.06.2025
WIGdiv	2 221,88	-0,35%	2 226,32	2 241,24	2 219,27	2 229,75	323 956 055	18.06.2025
WIGdivplus	2 044,76	-0,23%	2 045,30	2 053,04	2 034,27	2 049,44	729 296 033	18.06.2025
WIG.GAMES	18 042,99	-3,42%	18 177,47	18 273,73	17 970,56	18 682,59	66 751 372	18.06.2025
WIG-GORNIC	4 059,48	-0,70%	4 097,90	4 120,68	4 047,25	4 088,22	72 362 906	18.06.2025
WIG-GRY	22 913,03	1,17%	22 581,05	22 913,03	22 532,29	22 649,07	71 513 468	18.06.2025
WIGind	16 774,87	-0,20%	16 897,77	16 897,77	16 710,23	16 809,18	29 120 295	18.06.2025
WIG-LEKI	3 221,69	-1,22%	3 261,94	3 295,14	3 216,89	3 261,41	935 402	18.06.2025
WIGmed	18 018,07	-0,99%	18 146,30	18 182,10	17 994,97	18 197,42	12 742 232	18.06.2025
WIG-MOTO	8 189,74	-0,39%	8 225,33	8 259,46	8 112,24	8 221,57	1 918 510	18.06.2025
WIG.MS-BAS	16 206,20	1,94%	15 979,08	16 439,42	15 966,32	15 897,59	177 577 790	18.06.2025
WIG.MS-ECM	8 525,09	0,02%	8 502,74	8 570,23	8 452,03	8 523,47	219 704 141	18.06.2025
WIG.MS-FIN	18 868,02	-0,72%	19 000,22	19 000,22	18 696,69	19 004,70	418 647 022	18.06.2025
WIG-ODZIEZ	10 485,93	-0,45%	10 494,73	10 544,73	10 350,11	10 533,38	149 655 137	18.06.2025
WIGtechTR	17 790,22	-0,05%	17 764,61	17 802,14	17 680,84	17 799,03	132 533 765	18.06.2025
WIG-Ukrain	565,92	-0,99%	562,86	565,92	562,86	571,56	806 923	18.06.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6000	-0,38%	2,6000	2,6000	2,5600	6 838	17 593	18.06.2025	Reklama
08OCTAVA (08N)	0,8100	0,00%	0,8100	0,8100	0,8100	288	233	18.06.2025
11BIT (11B)	219,0000	-6,89%	234,8000	234,8000	217,4000	33 568	7 571 016	18.06.2025
3RGAMES (3RG)	0,8520	-1,62%	0,8660	0,8740	0,7800	106 815	90 533	18.06.2025
4MASS (4MS)	4,6200	-0,75%	4,6750	4,6750	4,5000	34 042	155 903	18.06.2025
ABPL (ABE)	97,5000	3,28%	94,3000	97,5000	93,3000	2 618	249 677	18.06.2025
ACAUTOGAZ (ACG)	28,8000	0,00%	28,8000	29,0000	28,8000	246	7 090	18.06.2025
ACTION (ACT)	22,6000	-0,66%	23,1000	23,1000	22,5000	3 466	78 844	18.06.2025
ADIUVO (ADV)	0,9100	-1,09%	0,9000	0,9140	0,9000	12 384	11 216	18.06.2025
AGORA (AGO)	9,4400	-0,63%	9,5200	9,6400	9,4400	5 144	48 792	18.06.2025
AGROTON (AGT)	4,6100	-0,43%	4,6300	4,6300	4,5400	1 085	4 940	18.06.2025
AIGAMES (ALG)	0,9240	-6,29%	0,9820	0,9840	0,9220	8 726	8 091	18.06.2025
AILLERON (ALL)	18,4800	-1,07%	18,7800	18,7800	18,2000	5 613	103 414	18.06.2025
AIRWAY (AWM)	0,3520	-4,61%	0,3680	0,3680	0,3500	230 393	81 853	18.06.2025
ALIOR (ALR)	98,6200	-0,48%	100,0000	100,1500	97,5600	371 987	36 769 557	18.06.2025
ALLEGRO (ALE)	33,1100	-0,44%	33,2550	33,3300	32,7100	3 115 621	102 992 317	18.06.2025
ALTA (AAT)	2,1200	0,00%	2,1200	2,1200	2,1200	5	11	18.06.2025
ALTUSTFI (ALI)	2,1400	0,00%	2,1600	2,1800	2,1400	1 847	4 014	18.06.2025
AMBRA (AMB)	21,0000	1,45%	20,9500	21,1000	20,6000	3 194	66 863	18.06.2025
AMICA (AMC)	57,9000	-0,17%	58,0000	58,9000	57,5000	3 832	223 461	18.06.2025
AMPLI (APL)	0,9600	-	-	-	-	-	-	18.06.2025
AMREST (EAT)	15,5600	-1,52%	15,9400	15,9400	15,5000	71 764	1 125 696	18.06.2025
ANSWEAR (ANR)	26,6500	-0,56%	27,0000	27,0000	26,3000	22 720	603 164	18.06.2025
APATOR (APT)	19,2000	0,00%	19,1600	19,2600	19,1000	2 452	47 025	18.06.2025
APLISENS (APN)	18,8500	-0,79%	19,0000	19,0000	18,8000	209	3 944	18.06.2025
APSENERGY (APE)	3,4000	0,00%	3,4000	3,4000	3,4000	1	3	18.06.2025
ARCHICOM (ARH)	44,4000	-1,11%	44,9000	45,0000	44,4000	812	36 531	18.06.2025
ARCTIC (ATC)	11,1000	2,40%	10,8600	11,3000	10,7200	598 657	6 600 374	18.06.2025
ARTIFEX (ART)	15,1800	-1,17%	15,5000	15,5000	15,1800	2 128	32 386	18.06.2025
ASBIS (ASB)	21,3600	-2,02%	21,8000	21,9600	21,2800	100 179	2 156 960	18.06.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	18.06.2025
ASSECOBS (ABS)	79,0000	-4,59%	80,8000	82,0000	78,2000	2 474	197 405	18.06.2025
ASSECOPOL (ACP)	184,5000	0,87%	182,8000	185,9000	182,0000	111 315	20 522 561	18.06.2025
ASSECOSEE (ASE)	71,0000	-1,39%	72,0000	72,0000	69,8000	2 194	155 400	18.06.2025
ASTARTA (AST)	59,0000	-1,67%	60,0000	60,0000	58,6000	8 119	482 368	18.06.2025
ATAL (1AT)	66,0000	-0,75%	66,5000	66,8000	65,9000	1 564	103 704	18.06.2025
ATENDE (ATD)	3,2500	1,25%	3,2000	3,2500	3,2000	10 133	32 553	18.06.2025
ATLANTAPL (ATP)	17,5000	1,16%	17,5000	17,5000	17,5000	5	88	18.06.2025
ATLANTIS (ATS)	2,2300	1,36%	2,1800	2,2300	2,1000	1 968	4 246	18.06.2025
ATMGRUPA (ATG)	3,8000	0,80%	3,7700	3,8000	3,7400	1 695	6 380	18.06.2025
ATREM (ATR)	35,9000	5,59%	34,4000	36,8000	34,4000	19 279	682 280	18.06.2025
AUTOPARTN (APR)	19,7200	0,61%	19,7600	19,9400	19,3600	41 268	810 943	18.06.2025
BBIDEV (BBD)	5,4000	-2,70%	5,4500	5,4500	5,2500	904	4 895	18.06.2025
BENEFIT (BFT)	3 010,0000	-0,17%	3 015,0000	3 055,0000	2 975,0000	7 770	23 397 190	18.06.2025
BEST (BST)	25,4000	0,79%	25,4000	25,4000	25,4000	45	1 143	18.06.2025
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	15	71	18.06.2025
BIGCHEESE (BCS)	13,7800	-2,41%	14,1000	14,1800	13,6000	13 228	184 588	18.06.2025
BIOCELTIX (BCX)	107,0000	-3,78%	111,0000	111,0000	106,4000	7 992	865 943	18.06.2025
BIOMAXIMA (BMX)	13,7500	-1,08%	13,9000	14,0500	13,5000	8 044	110 628	18.06.2025
BIOMEDLUB (BML)	4,9500	0,30%	4,9700	5,0800	4,9100	42 899	214 008	18.06.2025
BIOPLANET (BIP)	18,9000	1,34%	18,6500	18,9000	18,0500	123	2 302	18.06.2025
BIOTON (BIO)	4,0900	-0,49%	4,0400	4,1100	4,0000	19 544	78 686	18.06.2025
BLOOBER (BLO)	28,8500	-1,03%	29,2000	29,2000	28,6000	2 824	81 396	18.06.2025
BNPPPL (BNP)	100,0000	0,20%	99,2000	100,0000	98,8000	19 303	1 911 937	18.06.2025
BOGDANKA (LWB)	23,3000	-0,43%	23,4000	23,6000	23,0000	9 170	212 755	18.06.2025
BOOMBIT (BBT)	6,7600	-0,59%	6,9400	6,9400	6,7400	1 739	11 850	18.06.2025
BORYSZEW (BRS)	6,7200	5,99%	6,3400	6,7200	6,3000	247 521	1 600 378	18.06.2025
BOS	10,1000	-0,20%	10,1400	10,1400	10,0400	2 959	29 855	18.06.2025
BOWIM (BOW)	4,7000	-0,63%	4,7100	4,7500	4,6800	426	2 008	18.06.2025
BRAND24 (B24)	53,0000	3,92%	51,0000	53,0000	51,0000	549	28 519	18.06.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	18.06.2025
BUDIMEX (BDX)	550,0000	0,84%	550,0000	557,6000	545,4000	39 639	21 810 947	18.06.2025
BUMECH (BMC)	8,1500	-0,61%	8,1500	8,2400	8,1200	4 144	33 905	18.06.2025
CAPITAL (CPA)	0,2300	9,52%	0,2300	0,2300	0,2300	10	2	18.06.2025
CAPITEA (CAP)	0,4815	-0,21%	0,4750	0,4830	0,4700	53 881	25 664	18.06.2025
CAPTORTX (CTX)	33,6000	-1,47%	33,3000	34,2000	32,6000	7 842	261 359	18.06.2025
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,5500	2 004	11 341	18.06.2025
CAVATINA (CAV)	16,3000	0,62%	16,2500	16,3000	16,1000	2 811	45 752	18.06.2025
CCC	182,1000	-2,25%	185,0000	186,1000	179,6500	226 510	41 355 862	18.06.2025
CCENERGY (CCE)	0,3300	9,27%	0,3300	0,3300	0,3300	10	3	18.06.2025
Reklama
CDPROJEKT (CDR)	270,3000	1,46%	266,0000	270,3000	264,4000	181 753	48 821 422	18.06.2025	Reklama
CDRL (CDL)	10,2000	0,00%	10,5000	10,5000	9,7500	320	3 156	18.06.2025
CELTIC (CPD)	6,3000	0,00%	6,3000	6,3000	5,9000	32 259	195 603	18.06.2025
CEZ	206,2000	0,49%	209,0000	209,0000	205,8000	50 047	10 314 831	18.06.2025
CFI	0,1690	0,00%	0,1690	0,1690	0,1690	6 910	1 168	18.06.2025
CIGAMES (CIG)	2,2500	-0,44%	2,2500	2,2800	2,1000	572 201	1 250 779	18.06.2025
CITYSERV (CTS)	6,5000	0,00%	6,5000	6,5000	6,5000	2 255	14 658	18.06.2025
CLNPHARMA (CLN)	21,7000	-3,13%	22,4000	22,6500	21,6000	24 563	541 881	18.06.2025
CLOUD (CLD)	46,4000	-0,43%	46,4000	49,8000	46,4000	172	8 315	18.06.2025
COALENERG (CLE)	1,7700	-5,35%	1,7900	1,8150	1,7000	97 582	171 619	18.06.2025
COGNOR (COG)	7,2900	-0,68%	7,3300	7,3350	7,2000	13 669	99 159	18.06.2025
COLUMBUS (CLC)	7,1400	-2,19%	7,2300	7,4000	7,0400	38 495	276 021	18.06.2025
COMP (CMP)	233,0000	-1,27%	233,0000	233,0000	225,0000	8 564	1 969 467	18.06.2025
COMPERIA (CPL)	4,7800	-2,05%	4,8800	4,8800	4,7800	1 506	7 299	18.06.2025
COMPREMUM (CPR)	1,0350	-1,43%	1,0600	1,0600	1,0250	76 073	79 363	18.06.2025
CORMAY (CRM)	0,5140	-1,91%	0,5120	0,5220	0,5120	3 302	1 694	18.06.2025
CPIEUROPE (CPI)	77,7000	-	-	-	-	-	-	18.06.2025
CREEPYJAR (CRJ)	432,0000	4,10%	415,0000	432,0000	411,0000	1 013	430 214	18.06.2025
CREOTECH (CRI)	283,0000	-1,74%	287,0000	288,0000	282,0000	4 155	1 190 826	18.06.2025
CYBERFLKS (CBF)	165,0000	2,74%	162,6000	166,0000	158,6000	10 058	1 615 092	18.06.2025
CYFRPLSAT (CPS)	15,9250	-0,90%	16,1500	16,1500	15,8100	387 158	6 170 199	18.06.2025
CZTOREBKA (CZT)	0,4240	-	-	-	-	-	-	18.06.2025
DADELO (DAD)	38,4000	4,35%	36,8000	38,5000	36,8000	23 905	897 153	18.06.2025
DATAWALK (DAT)	113,9800	12,32%	102,5800	114,5000	102,2800	41 968	4 589 699	18.06.2025
DBENERGY (DBE)	13,0000	-0,76%	13,0000	13,0000	13,0000	11	143	18.06.2025
DEBICA (DBC)	83,3000	-0,60%	83,1000	83,7000	82,7000	1 230	102 061	18.06.2025
DECORA (DCR)	75,4000	1,89%	75,2000	77,8000	75,0000	767	57 994	18.06.2025
DEKPOL (DEK)	59,8000	1,70%	58,8000	60,8000	58,2000	2 146	126 247	18.06.2025
DELKO (DEL)	6,6600	-0,30%	6,6600	6,6800	6,5800	1 406	9 335	18.06.2025
DEVELIA (DVL)	7,0600	-1,26%	7,1500	7,2500	7,0600	53 710	385 142	18.06.2025
DGA	16,8500	3,37%	16,1500	16,8500	16,1500	185	2 996	18.06.2025
DIAG (DIA)	158,3000	-1,03%	159,8500	160,0500	157,7500	15 894	2 525 986	18.06.2025
DIGITANET (DIG)	78,2000	0,39%	77,9000	78,2000	75,8000	23 981	1 859 361	18.06.2025
DIGITREE (DTR)	11,8000	0,00%	11,8000	11,8000	11,8000	18	212	18.06.2025
DINOPL (DNP)	508,0000	0,32%	509,8000	512,8000	503,2000	109 631	55 506 494	18.06.2025
DMGROUP (DMG)	3,7600	-2,84%	3,8700	3,8700	3,7200	8 178	30 715	18.06.2025
DOMDEV (DOM)	243,0000	0,00%	243,0000	249,5000	240,5000	10 778	2 655 699	18.06.2025
DRAGOENT (DGE)	22,5000	1,35%	21,9000	22,5000	21,9000	285	6 381	18.06.2025
ECBSA (ECB)	31,1500	-3,71%	32,0500	33,7500	31,0500	7 961	255 658	18.06.2025
ECHO (ECH)	4,8000	1,69%	4,8300	4,8500	4,7900	59 511	286 181	18.06.2025
EDINVEST (EDI)	5,7600	0,00%	5,7600	5,7600	5,6400	1 758	10 125	18.06.2025
EFEKT (EFK)	5,4000	-	-	-	-	-	-	18.06.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	18.06.2025
ELEKTROTI (ELT)	45,7500	-2,35%	47,0000	47,8000	45,5000	68 357	3 154 408	18.06.2025
ELKOP (EKP)	2,6100	2,76%	2,6100	2,6100	2,6000	710	1 847	18.06.2025
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	18.06.2025
ENAP (ENP)	2,7000	-3,57%	2,7400	2,7400	2,7000	2 100	5 712	18.06.2025
ENEA (ENA)	18,1100	2,32%	17,6200	18,4000	17,6000	560 854	10 180 446	18.06.2025
ENELMED (ENE)	19,6000	-1,01%	19,4000	19,7000	19,4000	176	3 436	18.06.2025
ENERGA (ENG)	12,1600	0,50%	12,1000	12,1800	11,9800	148 911	1 794 467	18.06.2025
ENERGOINS (ENI)	2,2000	0,92%	2,1900	2,2100	2,1500	10 703	23 186	18.06.2025
ENTER (ENT)	57,1000	-0,52%	57,4000	57,4000	56,6000	2 799	159 034	18.06.2025
EQUNICO (EQU)	0,7880	0,00%	0,7700	0,7880	0,7700	4 094	3 191	18.06.2025
ERBUD (ERB)	34,6500	-2,12%	35,6000	35,7500	33,7000	2 565	89 178	18.06.2025
ERG	49,0000	0,00%	48,0000	49,0000	48,0000	205	9 842	18.06.2025
ESOTIQ (EAH)	34,8000	-1,14%	34,7000	35,0000	34,6000	485	16 943	18.06.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	18.06.2025
EUCO (EUC)	4,4500	3,01%	4,4300	4,7600	3,9200	1 072 650	4 704 825	18.06.2025
EUROCASH (EUR)	7,9800	-0,25%	8,0000	8,0850	7,9500	133 941	1 073 029	18.06.2025
EUROHOLD (EHG)	2,2800	3,64%	2,2800	2,3400	2,2800	1 087	2 532	18.06.2025
EUROTEL (ETL)	21,2000	1,92%	21,0000	21,2000	20,9000	644	13 539	18.06.2025
FABRITY (FAB)	29,0000	1,40%	28,5000	29,0000	28,3000	2 515	72 572	18.06.2025
FASING (FSG)	12,1000	-	-	-	-	-	-	18.06.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	18.06.2025
FEERUM (FEE)	11,6000	0,00%	11,6000	11,6000	11,4500	14	161	18.06.2025
FERRO (FRO)	35,1000	0,00%	35,1000	35,4000	34,9000	1 244	43 737	18.06.2025
FMG	114,5000	-4,58%	116,0000	123,0000	114,5000	439	51 523	18.06.2025
FON	1,1400	9,09%	1,1400	1,1400	1,1400	4 634	5 283	18.06.2025
FORTE SA (FTE)	27,2000	0,37%	27,2000	27,4000	27,2000	370	10 091	18.06.2025
GAMEOPS (GOP)	15,9000	-2,45%	15,9200	15,9200	15,9000	283	4 502	18.06.2025
Reklama
GAMFACTOR (GIF)	7,6200	0,26%	7,6000	7,6200	7,4000	18 883	142 851	18.06.2025	Reklama
GENOMTEC (GMT)	6,8400	-1,30%	7,0000	7,0600	6,8000	6 913	47 102	18.06.2025
GETIN (GTN)	0,7720	2,25%	0,7580	0,7880	0,7560	771 999	595 562	18.06.2025
GIGROUP (GIG)	2,6100	-1,51%	2,6400	2,6400	2,3800	7 533	19 505	18.06.2025
GOBARTO (GOB)	25,0000	-1,19%	26,0000	26,0000	25,0000	466	11 675	18.06.2025
GPW	50,5000	-0,98%	50,5500	51,1500	50,1000	83 007	4 208 344	18.06.2025
GREENX (GRX)	1,7380	0,35%	1,7300	1,7590	1,7100	375 492	649 022	18.06.2025
GRENEVIA (GEA)	2,4950	-2,35%	2,5650	2,6300	2,4600	230 122	579 035	18.06.2025
GRODNO (GRN)	10,6500	0,00%	10,6500	10,6500	10,6500	858	9 138	18.06.2025
GRUPAAZOTY (ATT)	22,1400	-1,16%	22,4200	22,7400	22,0000	149 762	3 342 245	18.06.2025
GRUPRACUJ (GPP)	60,4000	-2,58%	62,0000	62,5000	60,3000	30 695	1 898 681	18.06.2025
GTC	4,0700	-0,49%	4,0900	4,0900	3,9500	4 090	16 244	18.06.2025
HANDLOWY (BHW)	113,4000	0,00%	113,8000	113,8000	112,4000	37 298	4 218 273	18.06.2025
HARPER (HRP)	6,2200	-2,20%	6,3400	6,4000	5,8800	12 559	76 551	18.06.2025
HELIO (HEL)	25,6000	-1,54%	26,2000	26,2000	25,6000	105	2 690	18.06.2025
HERKULES (HRS)	1,0600	0,47%	1,0600	1,0600	1,0300	7 861	8 284	18.06.2025
HUUUGE-S144 (HUGE)	18,1800	-0,22%	18,2200	18,2800	18,1600	9 797	178 455	18.06.2025
HYDROTOR (HDR)	21,3000	0,00%	21,3000	21,3000	21,3000	8	170	18.06.2025
IALBGR (IAG)	0,2740	0,74%	0,2720	0,2740	0,2720	7 449	2 036	18.06.2025
IBSM (IBS)	78,0000	0,00%	78,0000	78,0000	78,0000	6	468	18.06.2025
IDMPL (IDM)	0,6200	-	-	-	-	-	-	18.06.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	18.06.2025
IFIRMA (IFI)	25,7000	-1,53%	26,1000	26,1000	25,4000	1 337	34 501	18.06.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	18.06.2025
IMCOMPANY (IMC)	28,0000	0,36%	27,2000	28,0000	26,7000	4 361	120 454	18.06.2025
IMMOBILE (GKI)	2,9900	0,00%	2,9900	2,9900	2,9100	14 215	42 067	18.06.2025
IMPERIO (IMP)	1,2300	6,03%	1,1600	1,2300	1,1600	440	541	18.06.2025
IMS	3,9400	0,51%	3,9200	3,9600	3,8800	14 216	55 911	18.06.2025
INC	1,8600	0,27%	1,8500	1,8850	1,8450	8 233	15 264	18.06.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	18.06.2025
INGBSK (ING)	301,5000	0,17%	301,0000	302,0000	296,5000	14 539	4 358 567	18.06.2025
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,0000	108	757	18.06.2025
INSTALKRK (INK)	39,9000	-0,75%	40,2000	40,2000	39,5000	1 502	59 552	18.06.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	18.06.2025
INTERBUD (ITB)	2,2900	-0,43%	2,3000	2,3000	2,1600	914	1 979	18.06.2025
INTERCARS (CAR)	546,0000	-0,73%	551,0000	552,0000	541,0000	1 992	1 085 270	18.06.2025
INTERSPPL (IPO)	0,3600	-2,70%	0,3700	0,3700	0,3600	20 502	7 454	18.06.2025
INTROL (INL)	7,0200	-1,13%	6,9400	7,1000	6,9200	1 625	11 304	18.06.2025
IPOPEMA (IPE)	3,0600	0,99%	3,0400	3,0600	2,9400	705	2 134	18.06.2025
IZOBLOK (IZB)	28,4000	-10,13%	29,8000	29,8000	28,4000	233	6 620	18.06.2025
IZOLACJA (IZO)	3,7300	0,00%	3,7300	3,7300	3,7000	1 675	6 198	18.06.2025
IZOSTAL (IZS)	2,6600	-0,37%	2,6600	2,6600	2,6300	3 966	10 458	18.06.2025
JRH	5,0000	0,00%	4,9000	5,0000	4,6900	24 720	120 059	18.06.2025
JSW	20,8000	-1,75%	21,0700	21,2400	20,2700	396 548	8 268 481	18.06.2025
JWWINVEST (JWW)	2,8600	-3,38%	2,9700	3,0300	2,8600	2 617	7 767	18.06.2025
KCI	0,8640	0,00%	0,8500	0,8660	0,8380	27 842	23 759	18.06.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	18.06.2025
KERNEL (KER)	16,3000	0,00%	16,2000	16,4800	16,1000	10 211	166 291	18.06.2025
KETY (KTY)	860,0000	0,88%	856,0000	870,0000	854,0000	14 344	12 374 479	18.06.2025
KGHM (KGH)	122,6500	-0,65%	123,8000	124,8000	122,3500	512 129	63 061 029	18.06.2025
KGL	14,8000	0,68%	14,8000	14,8000	14,8000	166	2 457	18.06.2025
KINOPOL (KPL)	17,7000	-1,12%	18,0000	18,0000	17,6500	1 670	29 605	18.06.2025
KOGENERA (KGN)	56,9000	6,95%	53,4000	57,9000	53,4000	18 417	1 032 829	18.06.2025
KOMPAP (KMP)	23,2000	-7,94%	24,2000	24,2000	23,2000	708	17 016	18.06.2025
KOMPUTRON (KOM)	6,3400	2,26%	6,1800	6,3400	6,1800	7 450	46 484	18.06.2025
KPPD (KPD)	27,2000	-	-	-	-	-	-	18.06.2025
KRAKCHEM (KCH)	0,8780	-4,57%	0,9200	0,9200	0,8720	9 850	8 785	18.06.2025
KREDYTIN (KRI)	17,4000	-	-	-	-	-	-	18.06.2025
KRKA (KRK)	814,0000	1,50%	814,0000	816,0000	808,0000	20	16 238	18.06.2025
KRUK (KRU)	394,8000	-0,58%	398,8000	399,1000	392,0000	25 442	10 059 910	18.06.2025
KRVITAMIN (KVT)	9,7200	0,21%	9,6600	9,7400	9,6600	1 108	10 712	18.06.2025
KSGAGRO (KSG)	3,0300	-0,66%	2,9700	3,0500	2,9500	2 511	7 495	18.06.2025
LABOPRINT (LAB)	15,1000	-	-	-	-	-	-	18.06.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	18.06.2025
LARQ (LRQ)	1,6850	5,31%	1,6850	1,6850	1,6850	502	846	18.06.2025
LENA (LEN)	2,9000	1,05%	2,8700	2,9200	2,8700	2 626	7 608	18.06.2025
LENTEX (LTX)	7,0000	-1,96%	7,0200	7,0200	7,0000	4 716	33 014	18.06.2025
LESS (LES)	0,2480	-0,40%	0,2550	0,2570	0,2410	26 299	6 422	18.06.2025
LIBET (LBT)	1,4500	0,69%	1,4500	1,4500	1,4500	50	73	18.06.2025
LOKUM (LKD)	21,6000	-0,92%	21,8000	21,8000	21,6000	59	1 275	18.06.2025
Reklama
LPP	13 910,0000	0,61%	13 900,0000	13 990,0000	13 680,0000	6 709	92 708 730	18.06.2025	Reklama
LSISOFT (LSI)	22,8000	1,79%	22,4000	22,8000	22,0000	557	12 281	18.06.2025
LUBAWA (LBW)	9,0100	-2,59%	9,1600	9,3700	8,5100	1 666 203	14 733 082	18.06.2025
MABION (MAB)	9,6800	0,00%	9,7000	9,8200	9,6800	6 516	63 472	18.06.2025
MAKARONPL (MAK)	19,3400	0,62%	19,2600	19,6000	19,1800	885	17 128	18.06.2025
MANGATA (MGT)	70,0000	-0,57%	73,2000	73,2000	70,0000	87	6 185	18.06.2025
MANYDEV (MAN)	0,7580	-	-	-	-	-	-	18.06.2025
MARVIPOL (MVP)	7,8000	2,36%	7,6200	7,8000	7,6200	4 799	37 006	18.06.2025
MAXCOM (MXC)	7,0800	-0,84%	7,2200	7,2200	7,0800	15	106	18.06.2025
MBANK (MBK)	745,2000	-0,77%	751,0000	752,4000	735,2000	24 416	18 143 271	18.06.2025
MBWS (MBW)	13,0000	-	-	-	-	-	-	18.06.2025
MCI	25,2000	0,40%	25,0000	25,5000	24,8000	14 501	367 939	18.06.2025
MDIENERGIA (MDI)	1,2500	0,00%	1,2500	1,2650	1,2050	10 298	12 658	18.06.2025
MEDICALG (MDG)	25,3500	4,11%	24,3000	25,8000	24,3000	13 344	335 259	18.06.2025
MEDINICE (ICE)	7,6700	-0,39%	7,6800	7,6900	7,6000	988	7 552	18.06.2025
MEGARON (MEG)	5,8500	9,35%	5,8500	5,8500	5,8500	5	29	18.06.2025
MENNICA (MNC)	25,8000	-2,64%	26,6000	26,6000	25,7000	157	4 150	18.06.2025
MERCATOR (MRC)	44,1500	-0,79%	44,5000	44,6500	44,1000	1 249	55 274	18.06.2025
MERCOR (MCR)	24,5000	0,00%	24,5000	24,9000	24,5000	29	720	18.06.2025
MEXPOLSKA (MEX)	3,5800	0,00%	3,5800	3,5800	3,5500	139	494	18.06.2025
MFO	36,9000	0,82%	36,6000	37,2000	36,3000	971	35 973	18.06.2025
MILKILAND (MLK)	1,9200	-1,54%	1,9000	1,9800	1,8200	10 581	20 047	18.06.2025
MILLENNIUM (MIL)	13,3000	-2,71%	13,7200	13,7500	13,1500	1 046 286	13 917 092	18.06.2025
MIRACULUM (MIR)	0,8760	-0,23%	0,8800	0,8800	0,8760	30	26	18.06.2025
MIRBUD (MRB)	12,9500	-1,30%	13,1900	13,3300	12,9000	124 828	1 631 871	18.06.2025
MLPGROUP (MLG)	85,0000	0,00%	85,0000	85,0000	84,0000	395	33 511	18.06.2025
MLSYSTEM (MLS)	14,9400	0,67%	14,9000	15,0000	14,8400	5 582	83 177	18.06.2025
MOBRUK (MBR)	268,5000	-0,19%	272,0000	272,0000	267,5000	3 081	828 381	18.06.2025
MOJ	1,4300	-	-	-	-	-	-	18.06.2025
MOL	31,5600	0,64%	31,6000	31,6000	31,2000	3 115	97 800	18.06.2025
MOLECURE (MOC)	5,9400	-4,04%	6,1500	6,1500	5,8800	75 022	446 790	18.06.2025
MONNARI (MON)	4,8500	-1,02%	4,9000	4,9000	4,8500	2 804	13 719	18.06.2025
MOSTALPLC (MSP)	15,5000	0,00%	15,8500	15,8500	15,5000	262	4 083	18.06.2025
MOSTALWAR (MSW)	7,9000	-1,25%	7,9200	8,0600	7,7400	6 338	50 017	18.06.2025
MOSTALZAB (MSZ)	5,9800	0,34%	5,9900	5,9900	5,8600	48 965	291 179	18.06.2025
MOVIEGAME (MOV)	16,1200	-0,98%	16,2000	16,2000	15,8200	1 451	23 402	18.06.2025
MURAPOL (MUR)	39,8000	4,60%	38,0500	40,6000	38,0500	13 262	519 663	18.06.2025
MUZA (MZA)	13,8500	-	-	-	-	-	-	18.06.2025
MWTRADE (MWT)	3,4200	-	-	-	-	-	-	18.06.2025
NANOGROUP (NNG)	2,8100	0,00%	2,7500	2,8200	2,7250	4 869	13 523	18.06.2025
NEUCA (NEU)	687,0000	-0,29%	692,0000	692,0000	681,0000	1 244	852 684	18.06.2025
NEWAG (NWG)	71,7000	0,99%	70,9000	73,0000	67,7000	17 295	1 206 521	18.06.2025
NEXITY (NXG)	1,6100	1,26%	1,6200	1,6200	1,6100	486	785	18.06.2025
NOCTILUCA (NCL)	99,0000	-3,88%	103,5000	104,0000	99,0000	4 396	443 720	18.06.2025
NOVATURAS (NTU)	8,5600	-	-	-	-	-	-	18.06.2025
NOVAVISGR (NVG)	1,4480	0,56%	1,4600	1,4600	1,3900	56 785	79 987	18.06.2025
NOVITA (NVT)	94,0000	2,17%	94,0000	94,0000	93,8000	46	4 320	18.06.2025
NTCAPITAL (NTC)	0,6140	0,66%	0,6100	0,6160	0,6000	7 184	4 371	18.06.2025
NTTSYSTEM (NTT)	9,8800	-0,80%	9,9600	9,9600	9,7400	711	7 001	18.06.2025
ODLEWNIE (ODL)	9,0000	-3,23%	9,0400	9,2000	9,0000	2 454	22 119	18.06.2025
ONDE (OND)	9,5000	2,93%	9,2200	9,5900	9,2200	10 885	102 709	18.06.2025
ONESANO (ONO)	0,9480	2,16%	0,9160	0,9600	0,9020	15 526	14 224	18.06.2025
OPONEO.PL (OPN)	91,0000	2,25%	89,0000	91,0000	88,4000	2 359	213 219	18.06.2025
OPTEAM (OPM)	4,0000	0,00%	4,0000	4,0000	4,0000	478	1 912	18.06.2025
ORANGEPL (OPL)	9,5300	0,55%	9,4820	9,5480	9,4140	1 410 113	13 359 379	18.06.2025
ORCOGROUP (OPG)	4,7000	-	-	-	-	-	-	18.06.2025
ORZBIALY (OBL)	38,8000	-	-	-	-	-	-	18.06.2025
OTLOG (OTS)	15,1200	-0,40%	15,1800	15,2000	14,6000	434	6 436	18.06.2025
OTMUCHOW (OTM)	5,0200	-0,40%	5,0400	5,0400	4,8700	16 546	81 249	18.06.2025
PAMAPOL (PMP)	2,5700	3,21%	2,4400	2,5700	2,4300	4 066	10 226	18.06.2025
PANOVA (NVA)	14,8000	-1,66%	15,0500	15,0500	14,4500	4 406	64 981	18.06.2025
PASSUS (PAS)	45,0000	-1,53%	45,7000	46,0000	43,9000	3 864	172 781	18.06.2025
PATENTUS (PAT)	3,8500	-0,77%	3,8300	3,8800	3,7800	21 631	82 630	18.06.2025
PBG	0,0180	-	-	-	-	-	-	18.06.2025
PBSFINANSE (PBF)	0,7000	-	-	-	-	-	-	18.06.2025
PCCEXOL (PCX)	2,6500	0,76%	2,6300	2,6700	2,6300	15 968	42 428	18.06.2025
PCCROKITA (PCR)	68,9000	-0,72%	69,4000	69,4000	68,4000	2 764	190 031	18.06.2025
PCFGROUP (PCF)	6,8500	37,00%	5,0500	6,8500	4,9400	527 490	3 208 088	18.06.2025
PEKABEX (PBX)	18,4500	0,00%	18,2500	18,4500	18,2000	1 481	26 987	18.06.2025
PEKAO (PEO)	175,2000	-0,74%	176,5000	176,5000	173,3500	734 444	128 308 795	18.06.2025
Reklama
PEPCO (PCO)	19,4200	0,54%	19,4000	19,6700	19,0550	1 657 210	32 178 990	18.06.2025	Reklama
PEPEES (PPS)	0,8350	-0,60%	0,8250	0,8350	0,8100	1 845	1 516	18.06.2025
PGE	10,6250	2,41%	10,4000	10,8300	10,3750	4 588 925	48 853 826	18.06.2025
PGFGROUP (PGV)	0,6740	-	-	-	-	-	-	18.06.2025
PHARMENA (PHR)	3,3500	-1,47%	3,4000	3,4000	3,3000	5 881	19 424	18.06.2025
PHN	10,3500	-0,96%	10,4500	10,4500	10,1000	715	7 259	18.06.2025
PHOTON (PEN)	3,2900	-0,30%	3,2400	3,2900	3,2400	2 924	9 510	18.06.2025
PKNORLEN (PKN)	81,5800	-0,05%	81,5000	82,6000	80,9700	2 661 168	217 458 314	18.06.2025
PKOBP (PKO)	70,0400	-0,57%	70,4400	70,6400	69,4600	1 898 570	132 845 177	18.06.2025
PKPCARGO (PKP)	16,0000	0,50%	16,0000	16,0400	15,9000	66 141	1 055 034	18.06.2025
PLAYWAY (PLW)	320,5000	1,42%	314,5000	321,0000	313,5000	1 077	342 076	18.06.2025
PLAZACNTR (PLZ)	2,5100	-0,99%	2,4800	2,5100	2,4700	4 091	10 112	18.06.2025
PMPG (PGM)	2,4600	3,80%	2,4500	2,4600	2,4500	4 950	12 130	18.06.2025
POLENERGIA (PEP)	65,0000	0,00%	65,8000	66,6000	64,8000	4 317	283 517	18.06.2025
POLICE (PCE)	9,0400	-0,66%	9,0000	9,0400	8,8800	3 184	28 639	18.06.2025
POLIMEXMS (PXM)	4,7800	0,74%	4,7900	4,9000	4,7250	485 962	2 340 360	18.06.2025
POLTREG (PTG)	34,3000	-0,58%	34,1000	34,3000	34,1000	672	22 970	18.06.2025
POLWAX (PWX)	1,3300	-1,48%	1,3600	1,3600	1,2800	23 726	30 656	18.06.2025
PRAGMAINK (PRI)	3,3800	0,00%	3,3800	3,3800	3,3800	130	439	18.06.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	18.06.2025
PROCHEM (PRM)	22,8000	-0,87%	23,0000	24,0000	22,1000	1 104	25 501	18.06.2025
PROJPRZEM (PJP)	16,1500	-0,31%	16,2000	16,2000	16,0000	184	2 946	18.06.2025
PROTEKTOR (PRT)	1,7350	-	-	-	-	-	-	18.06.2025
PTWP (PTW)	90,5000	2,84%	90,5000	90,5000	88,0000	51	4 536	18.06.2025
PULAWY (ZAP)	50,6000	1,20%	50,6000	50,6000	50,0000	33	1 658	18.06.2025
PURE (PUR)	5,6050	-1,58%	5,6950	6,2600	5,5000	123 322	726 993	18.06.2025
PZU	59,4600	-0,83%	60,0000	60,1600	58,6000	1 605 755	95 204 494	18.06.2025
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	50	1 250	18.06.2025
QUERCUS (QRS)	10,4000	1,96%	10,1000	10,4000	10,0500	243 621	2 485 164	18.06.2025
RAEN (RAE)	0,2865	-0,69%	0,2845	0,2875	0,2820	41 606	11 813	18.06.2025
RAFAKO (RFK)	0,1986	-5,88%	0,2140	0,2210	0,1800	13 890 335	2 757 350	18.06.2025
RAFAMET (RAF)	83,5000	-5,11%	85,5000	86,5000	83,0000	2 202	185 922	18.06.2025
RAINBOW (RBW)	133,1000	3,50%	129,6000	134,5000	127,9000	125 131	16 414 504	18.06.2025
RANKPROGR (RNK)	3,7100	-0,27%	3,7200	3,7200	3,6600	4 001	14 706	18.06.2025
RAWLPLUG (RWL)	16,7000	0,00%	16,7000	16,7000	16,5500	255	4 244	18.06.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	18.06.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	18.06.2025
REINHOLD (RHD)	0,0715	-	-	-	-	-	-	18.06.2025
REINO (RNC)	1,0200	-1,92%	1,0700	1,0700	1,0200	6 210	6 335	18.06.2025
RELPOL (RLP)	5,1400	0,00%	5,1400	5,1400	5,1400	305	1 568	18.06.2025
REMAK (RMK)	13,7000	3,79%	13,2000	13,7000	13,2000	3	40	18.06.2025
RENDER (RND)	112,0000	5,66%	102,5000	112,0000	102,5000	111	12 115	18.06.2025
ROPCZYCE (RPC)	25,0000	-1,57%	25,4000	25,4000	25,0000	1 233	31 279	18.06.2025
RYVU (RVU)	30,0500	1,18%	29,7000	30,2000	29,0000	32 016	941 293	18.06.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	18.06.2025
SANOK (SNK)	22,2000	0,00%	22,0000	22,2000	22,0000	688	15 207	18.06.2025
SANPL (SPL)	466,6000	-1,56%	472,4000	472,4000	463,5000	85 162	39 778 602	18.06.2025
SANTANDER (SAN)	29,9000	-0,12%	29,9350	29,9350	29,3000	181	5 329	18.06.2025
SANWIL (SNW)	1,2950	-1,89%	1,3000	1,3000	1,2700	6 675	8 587	18.06.2025
SCPFL (SCP)	148,2000	-0,54%	148,4000	148,4000	147,0000	734	108 435	18.06.2025
SECOGROUP (SWG)	28,4000	0,71%	29,6000	29,6000	28,4000	9	259	18.06.2025
SEKO (SEK)	8,5200	0,24%	8,5000	8,6600	8,5000	15 232	130 788	18.06.2025
SELENAFM (SEL)	37,1000	-0,27%	36,8000	37,1000	36,7000	555	20 482	18.06.2025
SELVITA (SLV)	28,0000	1,45%	27,6000	28,3000	27,5000	22 772	635 044	18.06.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	18.06.2025
SFINKS (SFS)	0,4900	1,24%	0,4730	0,4980	0,4550	166 258	79 639	18.06.2025
SHOPER (SHO)	50,4000	0,80%	50,0000	50,6000	49,6000	42 848	2 159 148	18.06.2025
SILVAIR-REGS (SVRS)	5,8500	-0,85%	6,1000	6,1000	5,7000	2 684	15 667	18.06.2025
SILVANO (SFG)	5,4000	0,37%	5,2800	5,4000	5,2800	1 565	8 269	18.06.2025
SIMFABRIC (SIM)	1,6580	-2,01%	1,6900	1,6980	1,6580	3 369	5 705	18.06.2025
SKARBIEC (SKH)	27,5000	1,85%	27,0000	27,5000	26,1000	20 188	545 705	18.06.2025
SKYLINE (SKL)	1,5800	-	-	-	-	-	-	18.06.2025
SNIEZKA (SKA)	83,8000	0,96%	81,2000	83,8000	81,2000	225	18 651	18.06.2025
SOHODEV (SHD)	0,3660	-1,08%	0,3700	0,3700	0,3660	8 408	3 077	18.06.2025
SONEL (SON)	15,9000	-0,63%	16,0000	16,4500	15,9000	1 403	22 519	18.06.2025
SOPHARMA (SPH)	13,4500	-	-	-	-	-	-	18.06.2025
SPYROSOFT (SPR)	598,0000	3,46%	576,0000	598,0000	568,0000	256	149 946	18.06.2025
STALEXP (STX)	2,9800	1,02%	2,9600	2,9950	2,9300	162 857	483 209	18.06.2025
STALPROD (STP)	244,0000	-1,21%	246,0000	248,0000	239,0000	1 393	339 004	18.06.2025
STALPROFI (STF)	8,4000	-0,94%	8,5000	8,5000	8,4000	1 933	16 331	18.06.2025
Reklama
STAPORKOW (ZUK)	3,2200	-	-	-	-	-	-	18.06.2025	Reklama
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	18.06.2025
SUNEX (SNX)	7,2400	-1,36%	7,3900	7,4400	7,1800	5 896	42 634	18.06.2025
SYGNITY (SGN)	103,0000	0,00%	101,0000	105,5000	101,0000	4 462	461 994	18.06.2025
SYNEKTIK (SNT)	208,0000	-0,76%	209,0000	210,6000	205,2000	17 750	3 693 303	18.06.2025
TALEX (TLX)	21,4000	0,00%	21,4000	21,4000	21,4000	10	214	18.06.2025
TARCZYNSKI (TAR)	119,5000	-1,24%	123,5000	123,5000	116,5000	472	55 865	18.06.2025
TATRY (TMR)	90,0000	-	-	-	-	-	-	18.06.2025
TAURONPE (TPE)	8,2000	4,86%	7,8000	8,3480	7,8000	5 749 758	47 214 008	18.06.2025
TBULL (TBL)	4,0000	-	-	-	-	-	-	18.06.2025
TENDERHUT (THG)	5,9800	-	-	-	-	-	-	18.06.2025
TERMOREX (TRR)	0,7200	0,00%	0,7200	0,7300	0,7200	8 073	5 816	18.06.2025
TESGAS (TSG)	2,4500	6,06%	2,3100	2,4500	2,3100	10 990	26 567	18.06.2025
TEXT (TXT)	54,2500	0,09%	54,2500	54,9500	53,8000	28 905	1 569 580	18.06.2025
TORPOL (TOR)	37,1500	-0,27%	37,2500	37,3000	36,9000	5 160	191 301	18.06.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	18.06.2025
TOYA (TOA)	8,2400	0,98%	8,1600	8,2400	8,0400	26 606	216 803	18.06.2025
TRAKCJA (TRK)	2,1800	-0,46%	2,1800	2,2000	2,1600	26 156	56 753	18.06.2025
TRANSPOL (TRN)	3,8800	-1,02%	3,9200	3,9200	3,7300	26 390	101 918	18.06.2025
TRITON (TRI)	3,0000	-	-	-	-	-	-	18.06.2025
TSGAMES (TEN)	83,8000	-2,44%	87,0000	89,4000	83,7000	102 893	8 929 700	18.06.2025
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	18.06.2025
ULTGAMES (ULG)	10,9500	-0,45%	9,9800	11,2000	9,6000	15 844	165 601	18.06.2025
UNFOLD (UNF)	1,1400	0,00%	1,1400	1,1400	1,1400	3	3	18.06.2025
UNIBEP (UNI)	10,7000	1,90%	10,7000	10,8000	10,3500	56 573	600 009	18.06.2025
UNICREDIT (UCG)	242,0000	-0,33%	242,0000	242,0000	242,0000	25	6 050	18.06.2025
UNIMA (U2K)	7,5000	-2,09%	7,6000	7,6000	7,5000	730	5 496	18.06.2025
UNIMOT (UNT)	144,0000	-0,14%	144,2000	144,4000	143,0000	718	103 247	18.06.2025
URTESTE (URT)	53,8000	2,67%	50,4000	54,0000	48,0000	539	27 293	18.06.2025
VERCOM (VRC)	115,6000	-1,70%	117,6000	118,4000	115,6000	2 983	348 319	18.06.2025
VIGOPHOTN (VGO)	518,0000	0,00%	518,0000	520,0000	510,0000	146	75 086	18.06.2025
VINDEXUS (VIN)	11,0000	-3,08%	11,1000	11,3000	10,9500	8 393	92 953	18.06.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	18.06.2025
VIVID (VVD)	0,5460	0,74%	0,5440	0,5620	0,5200	37 341	20 409	18.06.2025
VOTUM (VOT)	44,2500	5,48%	42,0000	44,2500	42,0000	55 333	2 415 121	18.06.2025
VOXEL (VOX)	155,0000	-3,13%	160,0000	161,4000	155,0000	829	131 163	18.06.2025
VRG	3,5900	-0,28%	3,6500	3,6500	3,5000	73 568	258 619	18.06.2025
WARIMPEX (WXF)	2,7700	2,59%	2,8100	2,8100	2,7300	7 711	21 385	18.06.2025
WASKO (WAS)	1,8850	0,80%	1,8700	1,8850	1,8450	12 506	23 227	18.06.2025
WAWEL (WWL)	668,0000	1,52%	660,0000	668,0000	660,0000	56	37 118	18.06.2025
WIELTON (WLT)	6,0600	-0,33%	6,0400	6,1800	5,9100	149 869	901 352	18.06.2025
WIKANA (WIK)	6,5500	-	-	-	-	-	-	18.06.2025
WINVEST (WIS)	0,5000	-	-	-	-	-	-	18.06.2025
WIRTUALNA (WPL)	77,6000	0,91%	76,9000	79,2000	76,9000	20 082	1 564 372	18.06.2025
WITTCHEN (WTN)	17,8400	-0,89%	17,9600	18,0600	17,3000	17 351	308 236	18.06.2025
XPLUS (XPL)	3,2400	-2,70%	3,3300	3,3600	3,2400	6 306	20 824	18.06.2025
XTPL (XTP)	86,7000	-2,14%	88,6000	88,6000	85,0000	1 155	98 551	18.06.2025
XTRADEBDM (XTB)	73,3800	-1,77%	75,0000	75,0000	73,1200	345 955	25 519 000	18.06.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	18.06.2025
ZABKA (ZAB)	21,7000	0,28%	21,8000	21,9000	21,5600	1 285 453	27 953 311	18.06.2025
ZAMET (ZMT)	0,8620	-0,23%	0,8460	0,8640	0,8440	4 837	4 120	18.06.2025
ZEPAK (ZEP)	30,3000	7,64%	28,8000	30,8500	28,7500	234 197	7 007 473	18.06.2025
ZREMB (ZRE)	7,2000	-0,41%	7,2300	7,2500	7,1500	15 358	110 500	18.06.2025
ZUE	8,8800	0,00%	8,8800	8,9800	8,7800	4 221	37 315	18.06.2025

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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