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	100 405,84	0,47%	99 929,18	100 484,72	99 836,19	99 940,42	3 746 317 743	20.06.2025
WIG20	2 735,44	0,45%	2 727,85	2 741,94	2 718,16	2 723,15	3 180 664 145	20.06.2025
WIG30	3 548,42	0,40%	3 534,26	3 554,98	3 528,75	3 534,28	3 501 679 435	20.06.2025
mWIG40	7 588,70	-0,07%	7 583,92	7 645,32	7 557,26	7 593,73	466 078 290	20.06.2025
sWIG80	28 628,75	2,27%	28 004,42	28 628,75	27 966,05	27 993,51	86 289 489	20.06.2025
WIG-BANKI	15 577,47	0,74%	15 439,75	15 590,71	15 405,07	15 462,73	994 676 168	20.06.2025
WIG-BUDOW	8 124,33	0,10%	8 209,64	8 209,64	8 043,36	8 116,05	61 056 228	20.06.2025
WIG-CHEMIA	8 848,51	-1,33%	8 933,51	9 047,99	8 848,51	8 968,13	4 067 902	20.06.2025
WIG-ENERG	4 064,54	-2,20%	4 140,60	4 140,60	3 964,76	4 156,17	149 558 143	20.06.2025
WIG-INFO	9 080,07	2,03%	8 854,98	9 080,07	8 854,98	8 899,38	172 773 098	20.06.2025
WIG-MEDIA	6 963,00	-0,59%	7 051,43	7 103,78	6 838,97	7 004,10	2 598 084	20.06.2025
WIG-NRCHOM	5 126,70	-0,92%	5 169,46	5 214,91	5 088,84	5 174,33	14 229 313	20.06.2025
WIG-PALIWA	9 064,99	1,48%	8 960,83	9 082,52	8 905,76	8 932,94	502 098 665	20.06.2025
WIG-Poland	104 984,21	0,48%	104 630,74	104 984,21	104 630,74	104 481,52	3 613 673 509	20.06.2025
WIG-SPOZYW	3 070,76	0,85%	3 051,16	3 070,76	2 999,20	3 044,86	1 441 115	20.06.2025
WIG20lev	521,75	0,87%	518,87	523,94	515,18	517,23	3 180 664 145	20.06.2025
WIG20short	3 066,56	-0,39%	3 075,14	3 086,10	3 060,04	3 078,68	3 180 664 145	20.06.2025
GPWB-B1Y3Y	1 254,28	-0,02%	1 254,54	1 254,54	1 254,28	1 254,47	-	20.06.2025
GPWB-B1Y4Y	1 256,32	-0,04%	1 256,87	1 256,87	1 256,32	1 256,83	-	20.06.2025
GPWB-B1Y5Y	1 258,63	-0,06%	1 259,46	1 259,46	1 258,63	1 259,41	-	20.06.2025
GPWB-B3Y5Y	1 266,54	-0,10%	1 267,81	1 267,81	1 266,54	1 267,78	-	20.06.2025
GPWB-B5Y	1 251,08	-0,22%	1 253,51	1 253,51	1 251,08	1 253,86	-	20.06.2025
GPWB-BWZ	1 264,23	0,01%	1 264,39	1 264,39	1 264,23	1 264,12	-	20.06.2025
INNOVATOR	1 712,41	0,42%	1 701,41	1 712,41	1 701,41	1 705,23	827 530 727	20.06.2025
mWIG40dvp	130,42	0,00%	130,42	130,42	130,42	130,42	466 078 290	20.06.2025
mWIG40TR	11 655,83	-0,07%	11 648,50	11 742,81	11 607,56	11 663,56	466 078 290	20.06.2025
mWIG40TRlv	17 356,33	-0,16%	17 334,48	17 615,61	17 212,44	17 383,96	466 078 290	20.06.2025
mWIG40TRsh	2 463,62	0,12%	2 465,17	2 473,81	2 445,27	2 460,69	466 078 290	20.06.2025
sWIG80dvp	529,02	0,71%	529,02	529,02	529,02	525,28	86 289 489	20.06.2025
sWIG80TR	44 089,91	2,28%	43 128,40	44 089,91	43 069,31	43 105,83	86 289 489	20.06.2025
WIG140	1 946,48	0,47%	1 937,09	1 948,17	1 935,23	1 937,37	3 733 031 924	20.06.2025
WIG20dvp	44,21	0,00%	44,21	44,21	44,21	44,21	3 180 664 145	20.06.2025
WIG20TR	5 852,73	0,45%	5 836,49	5 866,65	5 815,76	5 826,44	3 180 664 145	20.06.2025
WIG20TRlev	4 755,37	0,88%	4 729,09	4 775,69	4 695,54	4 714,07	3 180 664 145	20.06.2025
WIG20TRsht	2 885,11	-0,40%	2 893,19	2 903,49	2 878,87	2 896,65	3 180 664 145	20.06.2025
WIG30TR	7 450,02	0,40%	7 420,30	7 464,06	7 408,71	7 420,32	3 501 679 435	20.06.2025
WIG-CEE	2 405,44	1,46%	2 372,83	2 405,44	2 372,83	2 370,81	2 136 072	20.06.2025
WIGdiv	2 238,73	0,76%	2 227,69	2 243,98	2 226,00	2 221,88	803 377 336	20.06.2025
WIGdivplus	2 059,15	0,70%	2 049,03	2 061,87	2 046,29	2 044,76	1 532 717 430	20.06.2025
WIG.GAMES	17 948,54	-0,52%	18 028,13	18 155,15	17 922,64	18 042,99	163 194 208	20.06.2025
WIG-GORNIC	4 035,53	-0,59%	4 066,95	4 066,95	4 022,99	4 059,48	153 366 127	20.06.2025
WIG-GRY	22 915,41	0,01%	22 911,90	23 085,10	22 785,91	22 913,03	168 487 619	20.06.2025
WIGind	16 858,98	0,50%	16 798,10	16 975,32	16 788,21	16 774,87	45 024 497	20.06.2025
WIG-LEKI	3 228,47	0,21%	3 233,30	3 258,62	3 212,88	3 221,69	1 431 173	20.06.2025
WIGmed	18 029,20	0,06%	18 038,68	18 132,85	17 994,45	18 018,07	21 197 955	20.06.2025
WIG-MOTO	8 236,79	0,57%	8 297,63	8 354,34	8 215,98	8 189,74	5 362 820	20.06.2025
WIG.MS-BAS	15 921,01	-1,76%	16 156,60	16 183,97	15 604,23	16 206,20	297 189 698	20.06.2025
WIG.MS-ECM	8 476,11	-0,57%	8 541,69	8 541,69	8 444,37	8 525,09	885 201 445	20.06.2025
WIG.MS-FIN	18 993,83	0,67%	18 894,07	19 042,55	18 813,50	18 868,02	910 757 034	20.06.2025
WIG-ODZIEZ	10 637,17	1,44%	10 480,07	10 665,71	10 438,80	10 485,93	222 889 136	20.06.2025
WIGtechTR	17 952,83	0,91%	17 745,01	17 954,51	17 745,01	17 790,22	402 662 330	20.06.2025
WIG-Ukrain	566,67	0,13%	568,85	568,85	563,56	565,92	1 258 258	20.06.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6000	0,00%	2,5700	2,6000	2,5700	418	1 086	20.06.2025	Reklama
08OCTAVA (08N)	0,8100	-	-	-	-	-	-	20.06.2025
11BIT (11B)	215,0000	-1,83%	216,0000	225,0000	214,0000	26 659	5 856 537	20.06.2025
3RGAMES (3RG)	0,8180	-3,99%	0,8220	0,8660	0,7900	231 890	188 377	20.06.2025
4MASS (4MS)	4,5350	-1,84%	4,5100	4,5850	4,4600	21 973	98 889	20.06.2025
ABPL (ABE)	92,3000	-5,33%	97,5000	97,6000	92,2000	6 749	631 843	20.06.2025
ACAUTOGAZ (ACG)	30,2000	4,86%	29,0000	30,2000	28,7000	2 904	85 640	20.06.2025
ACTION (ACT)	22,7500	0,66%	22,6500	22,7500	22,5000	2 909	65 760	20.06.2025
ADIUVO (ADV)	0,9900	8,79%	0,9220	1,1100	0,8820	403 019	407 681	20.06.2025
AGORA (AGO)	9,9000	4,87%	9,6200	9,9000	9,3000	14 160	136 891	20.06.2025
AGROTON (AGT)	4,7800	3,69%	4,6100	4,7800	4,5400	2 638	12 195	20.06.2025
AIGAMES (ALG)	0,9500	2,81%	0,9240	0,9500	0,9200	3 490	3 219	20.06.2025
AILLERON (ALL)	18,9000	2,27%	18,4800	18,9000	18,3000	5 319	98 953	20.06.2025
AIRWAY (AWM)	0,3450	-1,99%	0,3505	0,3600	0,3415	747 258	262 251	20.06.2025
ALIOR (ALR)	98,4200	-0,20%	98,6200	98,7000	97,7000	517 410	50 895 979	20.06.2025
ALLEGRO (ALE)	32,5400	-1,72%	33,0900	33,1100	32,4700	5 489 858	179 080 486	20.06.2025
ALTA (AAT)	2,1300	0,47%	2,1200	2,1300	2,0200	63 303	131 640	20.06.2025
ALTUSTFI (ALI)	2,1400	0,00%	2,1400	2,1400	2,1400	500	1 070	20.06.2025
AMBRA (AMB)	21,4000	1,90%	21,1000	21,4000	21,0000	8 015	169 838	20.06.2025
AMICA (AMC)	60,0000	3,63%	58,1000	60,0000	58,1000	2 523	149 105	20.06.2025
AMPLI (APL)	0,9600	-	-	-	-	-	-	20.06.2025
AMREST (EAT)	15,8400	1,80%	15,5200	16,2600	15,5200	159 461	2 539 125	20.06.2025
ANSWEAR (ANR)	26,5500	-0,38%	26,6500	26,8500	26,5000	12 637	337 186	20.06.2025
APATOR (APT)	19,8000	3,13%	19,1000	19,8000	19,1000	9 369	182 085	20.06.2025
APLISENS (APN)	18,8000	-0,27%	18,9000	18,9000	18,8000	7	132	20.06.2025
APSENERGY (APE)	3,3600	-1,18%	3,4200	3,4200	3,3000	7 705	25 890	20.06.2025
ARCHICOM (ARH)	45,0000	1,35%	44,4000	45,2000	44,4000	7 651	344 135	20.06.2025
ARCTIC (ATC)	10,6000	-4,50%	11,2000	11,4800	10,4000	421 519	4 561 858	20.06.2025
ARTIFEX (ART)	15,4800	1,98%	15,1000	15,4800	15,1000	1 425	21 819	20.06.2025
ASBIS (ASB)	21,2800	-0,37%	21,5000	21,7200	21,2800	70 381	1 510 252	20.06.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	20.06.2025
ASSECOBS (ABS)	80,6000	2,03%	78,2000	82,4000	77,8000	8 979	716 485	20.06.2025
ASSECOPOL (ACP)	187,1000	1,41%	182,0000	187,5000	182,0000	792 356	148 079 718	20.06.2025
ASSECOSEE (ASE)	74,0000	4,23%	71,0000	74,3000	70,0000	205 695	15 118 412	20.06.2025
ASTARTA (AST)	59,9000	1,53%	59,3000	60,0000	58,6000	16 189	964 711	20.06.2025
ATAL (1AT)	65,0000	-1,52%	66,0000	66,4000	64,5000	15 185	990 195	20.06.2025
ATENDE (ATD)	3,2600	0,31%	3,2800	3,2800	3,1500	8 155	25 986	20.06.2025
ATLANTAPL (ATP)	17,5000	-	-	-	-	-	-	20.06.2025
ATLANTIS (ATS)	2,2300	0,00%	2,1000	2,2300	2,1000	1 618	3 445	20.06.2025
ATMGRUPA (ATG)	3,7700	-0,79%	3,8000	3,8000	3,7400	6 065	22 923	20.06.2025
ATREM (ATR)	37,0000	3,06%	36,2000	38,0000	36,1000	29 534	1 094 821	20.06.2025
AUTOPARTN (APR)	19,3000	-2,13%	19,8400	19,9600	19,3000	70 189	1 367 708	20.06.2025
BBIDEV (BBD)	5,4500	0,93%	5,2500	5,4500	5,2500	40	215	20.06.2025
BENEFIT (BFT)	3 050,0000	1,33%	3 000,0000	3 100,0000	2 990,0000	8 779	26 648 515	20.06.2025
BEST (BST)	25,0000	-1,57%	25,0000	25,0000	25,0000	11	275	20.06.2025
BETACOM (BCM)	4,7200	0,00%	4,7200	4,7200	4,7200	23	109	20.06.2025
BIGCHEESE (BCS)	13,0800	-5,08%	13,4600	13,7600	13,0400	5 289	69 854	20.06.2025
BIOCELTIX (BCX)	106,4000	-0,56%	107,0000	107,0000	103,2000	6 806	714 188	20.06.2025
BIOMAXIMA (BMX)	13,6500	-0,73%	13,5500	13,6500	13,5000	1 515	20 580	20.06.2025
BIOMEDLUB (BML)	4,8500	-2,02%	4,9400	4,9500	4,8000	89 950	438 079	20.06.2025
BIOPLANET (BIP)	19,2000	1,59%	18,9000	19,6000	18,7000	497	9 454	20.06.2025
BIOTON (BIO)	4,2000	2,69%	4,0900	4,2000	4,0100	63 396	262 298	20.06.2025
BLOOBER (BLO)	29,4000	1,91%	28,8500	29,4000	28,7500	8 879	258 889	20.06.2025
BNPPPL (BNP)	103,0000	3,00%	100,0000	107,0000	99,6000	205 017	21 114 392	20.06.2025
BOGDANKA (LWB)	23,0000	-1,29%	23,3000	23,5000	23,0000	26 081	601 653	20.06.2025
BOOMBIT (BBT)	6,7400	-0,30%	6,7000	6,9600	6,6600	1 687	11 430	20.06.2025
BORYSZEW (BRS)	6,8800	2,38%	6,7200	6,9000	6,6000	175 268	1 194 730	20.06.2025
BOS	10,5000	3,96%	10,1000	10,5000	10,1000	15 219	158 174	20.06.2025
BOWIM (BOW)	4,7500	1,06%	4,7000	4,7500	4,6600	2 811	13 284	20.06.2025
BRAND24 (B24)	52,6000	-0,75%	52,8000	52,8000	52,6000	11	581	20.06.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	20.06.2025
BUDIMEX (BDX)	542,4000	-1,38%	559,8000	559,8000	537,6000	98 334	53 362 003	20.06.2025
BUMECH (BMC)	8,3400	2,33%	8,2100	8,3700	8,2100	4 145	34 444	20.06.2025
CAPITAL (CPA)	0,2300	0,00%	0,2300	0,2300	0,2300	19 056	4 383	20.06.2025
CAPITEA (CAP)	0,4795	-0,42%	0,4715	0,4810	0,4705	76 709	36 317	20.06.2025
CAPTORTX (CTX)	33,2000	-1,19%	33,6000	33,6000	32,7000	3 874	128 668	20.06.2025
CASPAR (CSR)	5,6000	-3,45%	5,8000	5,8000	5,6000	1 504	8 423	20.06.2025
CAVATINA (CAV)	16,2500	-0,31%	16,3000	16,3000	16,0500	1 167	18 960	20.06.2025
CCC	185,0500	1,62%	182,0500	187,5000	180,7500	678 717	125 588 575	20.06.2025
CCENERGY (CCE)	0,3280	-0,61%	0,3280	0,3280	0,3280	195	64	20.06.2025
Reklama
CDPROJEKT (CDR)	270,5000	0,07%	270,2000	272,7000	268,2000	568 628	153 831 727	20.06.2025	Reklama
CDRL (CDL)	10,2000	0,00%	10,5000	10,5000	9,7500	42	416	20.06.2025
CELTIC (CPD)	6,3000	0,00%	6,3600	6,4400	6,2400	24 764	157 640	20.06.2025
CEZ	207,0000	0,39%	208,2000	208,6000	205,2000	224	46 354	20.06.2025
CFI	0,1700	0,59%	0,1700	0,1700	0,1700	300	51	20.06.2025
CIGAMES (CIG)	2,2300	-0,89%	2,2400	2,2400	2,1500	167 551	368 233	20.06.2025
CITYSERV (CTS)	6,9000	6,15%	6,9500	6,9500	6,9000	226	1 570	20.06.2025
CLNPHARMA (CLN)	21,6000	-0,46%	21,9000	22,3500	21,6000	23 503	512 750	20.06.2025
CLOUD (CLD)	47,9000	3,23%	47,4000	48,2000	45,9000	194	9 196	20.06.2025
COALENERG (CLE)	1,7550	-0,85%	1,7700	1,7800	1,6550	117 203	199 590	20.06.2025
COGNOR (COG)	7,0300	-3,57%	7,2950	7,3400	7,0300	63 877	452 526	20.06.2025
COLUMBUS (CLC)	7,3300	2,66%	7,1500	7,3700	7,0100	87 175	627 020	20.06.2025
COMP (CMP)	242,0000	3,86%	233,0000	242,0000	232,0000	1 088	258 333	20.06.2025
COMPERIA (CPL)	4,6600	-2,51%	4,6600	4,6600	4,6600	500	2 330	20.06.2025
COMPREMUM (CPR)	1,0300	-0,48%	1,0500	1,0500	1,0100	16 581	16 956	20.06.2025
CORMAY (CRM)	0,5260	2,33%	0,5120	0,5280	0,5100	9 254	4 726	20.06.2025
CPIEUROPE (CPI)	77,7000	-	-	-	-	-	-	20.06.2025
CREEPYJAR (CRJ)	438,0000	4,04%	424,0000	439,0000	416,0000	878	380 097	20.06.2025
CREOTECH (CRI)	294,5000	4,06%	283,0000	294,5000	281,0000	6 497	1 870 085	20.06.2025
CYBERFLKS (CBF)	160,6000	-2,67%	165,0000	168,4000	160,6000	6 540	1 071 947	20.06.2025
CYFRPLSAT (CPS)	15,9400	0,09%	15,8700	16,0900	15,8700	913 889	14 575 661	20.06.2025
CZTOREBKA (CZT)	0,4240	-	-	-	-	-	-	20.06.2025
DADELO (DAD)	40,0000	4,17%	38,4000	40,4000	38,4000	13 936	551 314	20.06.2025
DATAWALK (DAT)	121,5000	6,60%	114,3800	123,0000	113,0000	37 847	4 493 736	20.06.2025
DBENERGY (DBE)	12,7000	-2,31%	12,5000	12,7000	12,3000	427	5 320	20.06.2025
DEBICA (DBC)	83,0000	-0,36%	83,3000	83,6000	82,3000	1 558	128 994	20.06.2025
DECORA (DCR)	79,0000	4,77%	75,8000	79,0000	75,2000	2 250	175 213	20.06.2025
DEKPOL (DEK)	59,4000	-0,67%	60,4000	61,2000	59,4000	252	15 250	20.06.2025
DELKO (DEL)	6,5200	-2,10%	6,6600	6,6600	6,5000	6 190	40 510	20.06.2025
DEVELIA (DVL)	6,9500	-1,56%	7,0200	7,3300	6,9500	457 654	3 257 752	20.06.2025
DGA	16,8500	0,00%	16,8500	16,8500	16,8500	25	421	20.06.2025
DIAG (DIA)	162,5000	2,65%	158,0000	163,4500	158,0000	58 763	9 479 178	20.06.2025
DIGITANET (DIG)	79,4000	1,53%	78,1000	79,5000	77,0000	3 861	301 561	20.06.2025
DIGITREE (DTR)	11,2000	-5,08%	11,3000	11,4000	11,2000	2 021	22 824	20.06.2025
DINOPL (DNP)	510,0000	0,39%	511,0000	512,0000	505,2000	214 783	109 502 660	20.06.2025
DMGROUP (DMG)	3,8000	1,06%	3,8000	3,8000	3,6700	5 968	22 301	20.06.2025
DOMDEV (DOM)	236,0000	-2,88%	246,0000	247,5000	228,5000	28 872	6 759 666	20.06.2025
DRAGOENT (DGE)	22,0000	-2,22%	22,2000	22,2000	21,1000	227	4 967	20.06.2025
ECBSA (ECB)	31,0000	-0,48%	31,6500	31,6500	31,0000	1 560	48 607	20.06.2025
ECHO (ECH)	4,9500	3,13%	4,8000	4,9500	4,6800	99 608	490 278	20.06.2025
EDINVEST (EDI)	5,7200	-0,69%	5,7400	5,7400	5,5400	131	733	20.06.2025
EFEKT (EFK)	5,4000	-	-	-	-	-	-	20.06.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	20.06.2025
ELEKTROTI (ELT)	47,0000	2,73%	45,5000	47,1500	43,8000	36 511	1 654 551	20.06.2025
ELKOP (EKP)	2,5400	-2,68%	2,6100	2,6100	2,5400	865	2 237	20.06.2025
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	20.06.2025
ENAP (ENP)	2,7800	2,96%	2,7800	2,7800	2,7800	1	3	20.06.2025
ENEA (ENA)	17,1900	-5,08%	17,9800	17,9800	17,0000	473 623	8 169 397	20.06.2025
ENELMED (ENE)	19,5000	-0,51%	19,6000	19,6000	19,5000	12	234	20.06.2025
ENERGA (ENG)	11,9600	-1,64%	12,1000	12,1000	11,9600	17 426	209 334	20.06.2025
ENERGOINS (ENI)	2,1900	-0,45%	2,1900	2,1900	2,1600	1 279	2 779	20.06.2025
ENTER (ENT)	59,0000	3,33%	57,1000	59,0000	55,9000	9 105	520 803	20.06.2025
EQUNICO (EQU)	0,7740	-1,78%	0,7880	0,7880	0,7400	25 482	19 013	20.06.2025
ERBUD (ERB)	36,1000	4,18%	34,6500	36,1000	34,6500	3 892	139 130	20.06.2025
ERG	48,6000	-0,82%	47,6000	48,6000	47,6000	152	7 237	20.06.2025
ESOTIQ (EAH)	34,0000	-2,30%	35,2000	35,2000	33,6000	892	30 435	20.06.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	20.06.2025
EUCO (EUC)	4,4000	-1,12%	4,5000	4,6000	4,2200	185 458	819 861	20.06.2025
EUROCASH (EUR)	7,8600	-1,50%	8,0500	8,0500	7,8550	220 590	1 742 401	20.06.2025
EUROHOLD (EHG)	2,3400	2,63%	2,3400	2,3400	2,2600	3 175	7 429	20.06.2025
EUROTEL (ETL)	20,9000	-1,42%	21,2000	21,2000	20,8000	1 470	30 649	20.06.2025
FABRITY (FAB)	28,9000	-0,34%	29,0000	29,0000	28,6000	1 827	52 596	20.06.2025
FASING (FSG)	12,0000	-0,83%	12,0000	12,0000	12,0000	11	132	20.06.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	20.06.2025
FEERUM (FEE)	11,5000	-0,86%	11,5500	11,5500	11,0000	274	3 022	20.06.2025
FERRO (FRO)	36,7000	4,56%	35,2000	36,7000	35,2000	14 098	504 624	20.06.2025
FMG	117,0000	2,18%	122,5000	122,5000	117,0000	50	5 923	20.06.2025
FON	1,1400	-	-	-	-	-	-	20.06.2025
FORTE SA (FTE)	28,2000	3,68%	27,4000	28,2000	26,8000	3 533	98 292	20.06.2025
GAMEOPS (GOP)	15,5600	-2,14%	15,9000	15,9000	15,5600	1 637	25 794	20.06.2025
Reklama
GAMFACTOR (GIF)	7,6000	-0,26%	7,6200	7,6200	7,4200	15 165	114 068	20.06.2025	Reklama
GENOMTEC (GMT)	6,8000	-0,58%	6,8000	6,9900	6,8000	5 623	38 474	20.06.2025
GETIN (GTN)	0,8090	4,79%	0,7850	0,8200	0,7780	1 147 825	919 215	20.06.2025
GIGROUP (GIG)	2,5900	-0,77%	2,5700	2,6200	2,5500	549	1 409	20.06.2025
GOBARTO (GOB)	26,0000	4,00%	25,2000	26,0000	25,2000	4	102	20.06.2025
GPW	49,7400	-1,50%	50,5500	50,8000	49,7400	58 551	2 936 141	20.06.2025
GREENX (GRX)	1,7250	-0,75%	1,7250	1,7470	1,7000	222 342	382 959	20.06.2025
GRENEVIA (GEA)	2,3500	-5,81%	2,5100	2,5650	2,3500	1 281 182	3 044 800	20.06.2025
GRODNO (GRN)	10,4000	-2,35%	10,6000	10,6500	10,4000	2 188	23 198	20.06.2025
GRUPAAZOTY (ATT)	21,7200	-1,90%	22,3000	22,4000	21,7200	173 038	3 789 661	20.06.2025
GRUPRACUJ (GPP)	59,5000	-1,49%	60,4000	61,0000	58,5000	24 814	1 488 052	20.06.2025
GTC	4,0700	-	-	-	-	-	-	20.06.2025
HANDLOWY (BHW)	113,4000	0,00%	113,4000	114,8000	112,8000	41 841	4 756 918	20.06.2025
HARPER (HRP)	6,3000	1,29%	6,1800	6,3000	6,1200	6 063	37 609	20.06.2025
HELIO (HEL)	25,5000	-0,39%	25,5000	25,5000	25,5000	982	25 041	20.06.2025
HERKULES (HRS)	1,0550	-0,47%	1,0600	1,0600	1,0300	4 734	4 886	20.06.2025
HUUUGE-S144 (HUGE)	18,0000	-0,99%	18,1800	18,2200	18,0000	15 715	284 088	20.06.2025
HYDROTOR (HDR)	20,6000	-3,29%	21,3000	21,3000	20,6000	179	3 709	20.06.2025
IALBGR (IAG)	0,2740	-	-	-	-	-	-	20.06.2025
IBSM (IBS)	76,6000	-1,79%	78,0000	78,0000	76,6000	20	1 539	20.06.2025
IDMPL (IDM)	0,6200	-	-	-	-	-	-	20.06.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	20.06.2025
IFIRMA (IFI)	26,2000	1,95%	25,8000	26,2000	25,8000	656	17 053	20.06.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	20.06.2025
IMCOMPANY (IMC)	27,5000	-1,79%	28,0000	28,0000	27,3000	1 038	28 556	20.06.2025
IMMOBILE (GKI)	3,0500	2,01%	3,0000	3,0900	2,9400	31 024	93 874	20.06.2025
IMPERIO (IMP)	1,2300	-	-	-	-	-	-	20.06.2025
IMS	3,9800	1,02%	4,0900	4,0900	3,9000	23 645	93 704	20.06.2025
INC	1,9600	5,38%	1,8600	2,0000	1,8450	55 741	106 441	20.06.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	20.06.2025
INGBSK (ING)	307,5000	1,99%	301,5000	314,0000	298,0000	61 140	18 730 067	20.06.2025
INPRO (INP)	7,1000	-2,07%	7,2500	7,2500	7,1000	1 006	7 293	20.06.2025
INSTALKRK (INK)	39,7000	-0,50%	40,0000	42,0000	39,4000	775	31 073	20.06.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	20.06.2025
INTERBUD (ITB)	2,2900	0,00%	2,2900	2,2900	2,2900	970	2 221	20.06.2025
INTERCARS (CAR)	551,0000	0,92%	555,0000	560,0000	548,0000	6 837	3 781 757	20.06.2025
INTERSPPL (IPO)	0,3840	6,67%	0,3700	0,3840	0,3600	15 440	5 617	20.06.2025
INTROL (INL)	7,1600	1,99%	7,0800	7,1600	6,9000	576	4 057	20.06.2025
IPOPEMA (IPE)	3,0600	0,00%	3,0600	3,1200	3,0000	11 840	35 928	20.06.2025
IZOBLOK (IZB)	27,8000	-2,11%	28,4000	28,4000	27,8000	686	19 258	20.06.2025
IZOLACJA (IZO)	3,7200	-0,27%	3,7200	3,7200	3,7000	8 710	32 228	20.06.2025
IZOSTAL (IZS)	2,6600	0,00%	2,6400	2,6600	2,6300	3 230	8 544	20.06.2025
JRH	5,0000	0,00%	4,9900	5,0200	4,9300	3 958	19 768	20.06.2025
JSW	21,1800	1,83%	21,0000	21,4500	20,6600	565 732	11 897 052	20.06.2025
JWWINVEST (JWW)	2,8900	1,05%	2,8600	2,8900	2,7700	4 545	12 852	20.06.2025
KCI	0,8600	-0,46%	0,8600	0,8600	0,8600	1 117	961	20.06.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	20.06.2025
KERNEL (KER)	16,0000	-1,84%	16,2800	16,3000	15,8000	60 859	974 875	20.06.2025
KETY (KTY)	878,0000	2,09%	860,0000	885,0000	860,0000	32 006	28 098 000	20.06.2025
KGHM (KGH)	121,7500	-0,73%	122,6500	122,8500	121,5000	1 149 805	140 284 873	20.06.2025
KGL	14,9000	0,68%	14,9000	14,9000	14,9000	1	15	20.06.2025
KINOPOL (KPL)	17,5000	-1,13%	17,9500	17,9500	17,4000	3 993	70 053	20.06.2025
KOGENERA (KGN)	57,5000	1,05%	57,3000	58,4000	57,0000	21 244	1 221 962	20.06.2025
KOMPAP (KMP)	23,2000	-	-	-	-	-	-	20.06.2025
KOMPUTRON (KOM)	6,3200	-0,32%	6,3200	6,4600	6,3000	3 280	20 921	20.06.2025
KPPD (KPD)	27,2000	-	-	-	-	-	-	20.06.2025
KRAKCHEM (KCH)	0,9000	2,51%	0,9320	0,9320	0,8900	9 636	8 595	20.06.2025
KREDYTIN (KRI)	17,4000	-	-	-	-	-	-	20.06.2025
KRKA (KRK)	828,0000	1,72%	814,0000	828,0000	814,0000	27	22 082	20.06.2025
KRUK (KRU)	394,9000	0,03%	395,0000	400,9000	388,0000	57 323	22 624 184	20.06.2025
KRVITAMIN (KVT)	9,7400	0,21%	9,7200	9,7400	9,7200	370	3 600	20.06.2025
KSGAGRO (KSG)	2,9800	-1,65%	3,0500	3,0800	2,9300	10 795	31 888	20.06.2025
LABOPRINT (LAB)	15,1000	-	-	-	-	-	-	20.06.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	20.06.2025
LARQ (LRQ)	1,6350	-2,97%	1,6750	1,6750	1,5400	23 510	37 582	20.06.2025
LENA (LEN)	2,8000	0,00%	2,8000	2,9000	2,7800	4 187	11 698	20.06.2025
LENTEX (LTX)	7,0800	1,14%	7,0200	7,0800	7,0200	20	141	20.06.2025
LESS (LES)	0,2470	-0,40%	0,2490	0,2490	0,2400	11 228	2 708	20.06.2025
LIBET (LBT)	1,3700	-5,52%	1,4500	1,4500	1,3700	1 365	1 925	20.06.2025
LOKUM (LKD)	21,6000	0,00%	21,2000	21,6000	21,2000	38	806	20.06.2025
Reklama
LPP	14 045,0000	0,97%	13 835,0000	14 135,0000	13 780,0000	6 425	90 106 515	20.06.2025	Reklama
LSISOFT (LSI)	22,8000	0,00%	22,2000	22,8000	22,2000	149	3 308	20.06.2025
LUBAWA (LBW)	9,5900	6,44%	9,1750	9,7500	9,1750	690 817	6 616 219	20.06.2025
MABION (MAB)	9,7000	0,21%	9,8000	9,9000	9,6300	18 785	183 500	20.06.2025
MAKARONPL (MAK)	19,2800	-0,31%	19,5600	19,6000	19,2000	1 600	30 820	20.06.2025
MANGATA (MGT)	71,2000	1,71%	70,0000	71,6000	69,6000	171	12 010	20.06.2025
MANYDEV (MAN)	0,7580	-	-	-	-	-	-	20.06.2025
MARVIPOL (MVP)	7,7000	-1,28%	7,7600	7,9000	7,6600	5 155	40 073	20.06.2025
MAXCOM (MXC)	7,0600	-0,28%	7,0800	7,0800	6,9000	507	3 508	20.06.2025
MBANK (MBK)	753,0000	1,05%	745,2000	753,0000	741,2000	173 451	130 485 385	20.06.2025
MBWS (MBW)	13,0000	-	-	-	-	-	-	20.06.2025
MCI	25,8000	2,38%	25,5000	25,9000	25,2000	7 664	197 210	20.06.2025
MDIENERGIA (MDI)	1,2500	0,00%	1,2550	1,2550	1,2100	1 943	2 388	20.06.2025
MEDICALG (MDG)	25,6500	1,18%	25,4000	25,8500	24,8000	8 133	205 999	20.06.2025
MEDINICE (ICE)	7,7100	0,52%	7,6200	7,7500	7,5500	7 086	54 316	20.06.2025
MEGARON (MEG)	5,8500	-	-	-	-	-	-	20.06.2025
MENNICA (MNC)	28,8000	11,63%	26,5000	28,8000	26,5000	4 824	132 811	20.06.2025
MERCATOR (MRC)	44,3500	0,45%	44,1500	44,6000	44,1500	2 362	105 084	20.06.2025
MERCOR (MCR)	24,5000	0,00%	24,5000	24,5000	24,5000	151	3 700	20.06.2025
MEXPOLSKA (MEX)	3,6000	0,56%	3,5800	3,6000	3,5800	1 697	6 109	20.06.2025
MFO	37,4000	1,36%	36,8000	38,2000	36,2000	2 040	76 697	20.06.2025
MILKILAND (MLK)	1,9800	3,13%	2,0200	2,0200	1,9000	11 038	21 318	20.06.2025
MILLENNIUM (MIL)	13,6300	2,48%	13,3000	13,7800	13,2000	2 498 448	34 047 848	20.06.2025
MIRACULUM (MIR)	0,8780	0,23%	0,8780	0,8780	0,8780	10	9	20.06.2025
MIRBUD (MRB)	13,1700	1,70%	13,0000	13,4800	13,0000	102 756	1 365 945	20.06.2025
MLPGROUP (MLG)	85,8000	0,94%	86,0000	86,0000	83,4000	1 647	140 729	20.06.2025
MLSYSTEM (MLS)	15,1000	1,07%	15,0000	15,3800	14,9400	8 316	126 309	20.06.2025
MOBRUK (MBR)	267,5000	-0,37%	268,5000	275,0000	267,5000	4 170	1 127 860	20.06.2025
MOJ	1,4300	-	-	-	-	-	-	20.06.2025
MOL	31,7800	0,70%	31,5600	31,7800	31,2400	24 907	785 372	20.06.2025
MOLECURE (MOC)	5,8700	-1,18%	5,9400	6,0900	5,7900	13 574	80 454	20.06.2025
MONNARI (MON)	4,8900	0,82%	4,8900	4,8900	4,8300	825	4 033	20.06.2025
MOSTALPLC (MSP)	15,7000	1,29%	15,6500	15,7500	15,3000	763	11 724	20.06.2025
MOSTALWAR (MSW)	8,0000	1,27%	7,9000	8,0000	7,6200	9 798	76 284	20.06.2025
MOSTALZAB (MSZ)	5,9100	-1,17%	5,9500	6,0200	5,9100	17 787	106 107	20.06.2025
MOVIEGAME (MOV)	16,1800	0,37%	16,1000	16,2200	15,9000	221	3 542	20.06.2025
MURAPOL (MUR)	39,9000	0,25%	39,8000	39,9500	39,1000	42 928	1 694 913	20.06.2025
MUZA (MZA)	13,8500	-	-	-	-	-	-	20.06.2025
MWTRADE (MWT)	3,4200	-	-	-	-	-	-	20.06.2025
NANOGROUP (NNG)	2,8700	2,14%	2,8050	2,9100	2,7400	20 325	58 119	20.06.2025
NEUCA (NEU)	682,0000	-0,73%	687,0000	703,0000	679,0000	1 698	1 170 079	20.06.2025
NEWAG (NWG)	71,0000	-0,98%	71,4000	74,0000	70,7000	8 679	622 818	20.06.2025
NEXITY (NXG)	1,6200	0,62%	1,6000	1,6200	1,6000	1 027	1 644	20.06.2025
NOCTILUCA (NCL)	99,2000	0,20%	99,4000	103,5000	98,0000	1 228	122 780	20.06.2025
NOVATURAS (NTU)	8,5600	-	-	-	-	-	-	20.06.2025
NOVAVISGR (NVG)	1,4440	-0,28%	1,4500	1,4900	1,4100	22 702	32 838	20.06.2025
NOVITA (NVT)	92,6000	-1,49%	94,0000	94,0000	92,6000	25	2 329	20.06.2025
NTCAPITAL (NTC)	0,6220	1,30%	0,6280	0,6280	0,6020	14 587	8 996	20.06.2025
NTTSYSTEM (NTT)	10,0000	1,21%	9,8800	10,0000	9,7200	2 185	21 550	20.06.2025
ODLEWNIE (ODL)	9,1800	2,00%	9,0000	9,1800	8,9800	368	3 310	20.06.2025
ONDE (OND)	9,9500	4,74%	9,3500	9,9500	9,3500	24 837	243 152	20.06.2025
ONESANO (ONO)	0,9480	0,00%	0,9480	0,9480	0,9300	506	478	20.06.2025
OPONEO.PL (OPN)	94,6000	3,96%	89,8000	94,6000	88,2000	2 547	233 013	20.06.2025
OPTEAM (OPM)	4,0000	0,00%	4,0000	4,0000	3,9000	506	1 984	20.06.2025
ORANGEPL (OPL)	9,5280	-0,02%	9,5320	9,6100	9,4700	3 888 367	37 099 942	20.06.2025
ORCOGROUP (OPG)	4,7000	-	-	-	-	-	-	20.06.2025
ORZBIALY (OBL)	38,6000	-0,52%	38,6000	38,6000	38,6000	211	8 145	20.06.2025
OTLOG (OTS)	15,1800	0,40%	14,8000	15,2000	14,6800	1 052	15 730	20.06.2025
OTMUCHOW (OTM)	5,0200	0,00%	5,0600	5,3000	5,0200	1 294	6 541	20.06.2025
PAMAPOL (PMP)	2,5800	0,39%	2,4800	2,5800	2,4800	1 900	4 839	20.06.2025
PANOVA (NVA)	14,8000	0,00%	14,7500	15,0000	14,7500	116	1 739	20.06.2025
PASSUS (PAS)	44,8000	-0,44%	44,7000	45,3000	43,7000	4 633	205 843	20.06.2025
PATENTUS (PAT)	3,8700	0,52%	3,8600	3,8700	3,8500	1 033	3 984	20.06.2025
PBG	0,0180	-	-	-	-	-	-	20.06.2025
PBSFINANSE (PBF)	0,7000	-	-	-	-	-	-	20.06.2025
PCCEXOL (PCX)	2,6400	-0,38%	2,6500	2,6800	2,6200	2 691	7 102	20.06.2025
PCCROKITA (PCR)	68,7000	-0,29%	68,9000	68,9000	68,2000	3 374	232 070	20.06.2025
PCFGROUP (PCF)	5,9000	-13,87%	7,4000	7,4000	5,6200	513 371	3 315 123	20.06.2025
PEKABEX (PBX)	18,4000	-0,27%	18,2000	18,4500	18,2000	1 311	24 010	20.06.2025
PEKAO (PEO)	175,6000	0,23%	175,2000	176,2000	174,0000	1 626 987	285 345 131	20.06.2025
Reklama
PEPCO (PCO)	19,1100	-1,60%	19,5000	19,5000	18,9800	6 654 449	128 203 544	20.06.2025	Reklama
PEPEES (PPS)	0,8100	-2,99%	0,8300	0,8350	0,8000	12 065	9 755	20.06.2025
PGE	10,5950	-0,28%	10,6250	10,7450	10,3350	4 739 936	50 139 909	20.06.2025
PGFGROUP (PGV)	0,6740	-	-	-	-	-	-	20.06.2025
PHARMENA (PHR)	3,4700	3,58%	3,3400	3,4800	3,3000	2 210	7 592	20.06.2025
PHN	10,4500	0,97%	10,3500	10,4500	10,1500	1 300	13 295	20.06.2025
PHOTON (PEN)	3,3100	0,61%	3,2800	3,3100	3,2500	5 227	17 121	20.06.2025
PKNORLEN (PKN)	82,8000	1,50%	81,6200	82,9800	81,2000	6 057 273	500 830 159	20.06.2025
PKOBP (PKO)	70,5200	0,69%	69,6800	70,7800	69,6400	5 192 356	365 883 668	20.06.2025
PKPCARGO (PKP)	15,7000	-1,88%	16,0000	16,0000	15,7000	106 967	1 698 202	20.06.2025
PLAYWAY (PLW)	324,0000	1,09%	320,0000	324,0000	320,0000	2 568	824 532	20.06.2025
PLAZACNTR (PLZ)	2,5200	0,40%	2,5400	2,5400	2,4900	2 171	5 477	20.06.2025
PMPG (PGM)	2,4700	0,41%	2,4700	2,4700	2,4700	2	5	20.06.2025
POLENERGIA (PEP)	63,0000	-3,08%	65,0000	65,8000	62,0000	7 591	484 086	20.06.2025
POLICE (PCE)	9,0800	0,44%	9,1000	9,1800	8,9400	4 753	43 169	20.06.2025
POLIMEXMS (PXM)	4,8100	0,63%	4,7500	4,8750	4,6800	353 048	1 691 564	20.06.2025
POLTREG (PTG)	33,4000	-2,62%	33,9000	34,5000	33,0000	2 084	70 453	20.06.2025
POLWAX (PWX)	1,3300	0,00%	1,3300	1,3300	1,3050	2 300	3 002	20.06.2025
PRAGMAINK (PRI)	3,3200	-1,78%	3,3800	3,3800	3,3200	210	698	20.06.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	20.06.2025
PROCHEM (PRM)	22,9000	0,44%	24,5000	24,5000	22,1000	175	3 967	20.06.2025
PROJPRZEM (PJP)	16,0000	-0,93%	16,1500	16,1500	16,0000	695	11 224	20.06.2025
PROTEKTOR (PRT)	1,7350	-	-	-	-	-	-	20.06.2025
PTWP (PTW)	91,0000	0,55%	92,0000	92,0000	88,5000	333	30 033	20.06.2025
PULAWY (ZAP)	50,0000	-1,19%	50,0000	50,0000	50,0000	166	8 300	20.06.2025
PURE (PUR)	5,8200	3,84%	5,6050	5,8950	5,5450	28 803	163 677	20.06.2025
PZU	60,1000	1,08%	59,5800	60,4000	59,2000	3 005 017	180 352 967	20.06.2025
QUANTUM (QNT)	25,0000	0,00%	25,0000	25,0000	25,0000	101	2 525	20.06.2025
QUERCUS (QRS)	10,4000	0,00%	10,5000	10,6500	10,2000	17 028	180 137	20.06.2025
RAEN (RAE)	0,3430	19,72%	0,2865	0,3505	0,2850	470 413	153 591	20.06.2025
RAFAKO (RFK)	0,2250	13,29%	0,2000	0,2400	0,1986	9 922 972	2 152 381	20.06.2025
RAFAMET (RAF)	86,0000	2,99%	86,0000	86,5000	84,5000	602	51 604	20.06.2025
RAINBOW (RBW)	135,8000	2,03%	134,6000	137,0000	132,4000	136 724	18 470 564	20.06.2025
RANKPROGR (RNK)	3,6000	-2,96%	3,6600	3,7000	3,6000	32 573	117 775	20.06.2025
RAWLPLUG (RWL)	16,7000	0,00%	16,7000	16,7000	16,7000	318	5 311	20.06.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	20.06.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	20.06.2025
REINHOLD (RHD)	0,0715	-	-	-	-	-	-	20.06.2025
REINO (RNC)	1,0100	-0,98%	1,0700	1,0700	1,0100	10 002	10 102	20.06.2025
RELPOL (RLP)	5,1200	-0,39%	5,1400	5,1400	5,1200	400	2 048	20.06.2025
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,2000	1 569	20 725	20.06.2025
RENDER (RND)	105,5000	-5,80%	112,0000	112,0000	104,5000	53	5 802	20.06.2025
ROPCZYCE (RPC)	25,2000	0,80%	25,2000	25,2000	25,2000	35	882	20.06.2025
RYVU (RVU)	30,5000	1,50%	30,0500	30,5500	29,7500	27 838	839 211	20.06.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	20.06.2025
SANOK (SNK)	22,9000	3,15%	22,0000	22,9000	22,0000	5 680	127 716	20.06.2025
SANPL (SPL)	468,4000	0,39%	466,6000	472,0000	464,0000	175 617	82 276 085	20.06.2025
SANTANDER (SAN)	29,4000	-1,67%	29,6100	29,7800	29,4000	1 709	50 539	20.06.2025
SANWIL (SNW)	1,2950	0,00%	1,2800	1,2950	1,2800	592	759	20.06.2025
SCPFL (SCP)	150,6000	1,62%	147,0000	151,0000	146,8000	1 095	161 773	20.06.2025
SECOGROUP (SWG)	28,6000	0,70%	29,6000	29,6000	28,6000	239	6 840	20.06.2025
SEKO (SEK)	8,6000	0,94%	8,5600	8,6000	8,5000	5 549	47 591	20.06.2025
SELENAFM (SEL)	37,1000	0,00%	37,0000	37,2000	36,4000	1 973	73 148	20.06.2025
SELVITA (SLV)	27,1000	-3,21%	28,1000	28,5000	27,1000	118 632	3 238 051	20.06.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	20.06.2025
SFINKS (SFS)	0,4860	-0,82%	0,4860	0,4960	0,4700	24 995	12 206	20.06.2025
SHOPER (SHO)	50,0000	-0,79%	50,0000	50,4000	49,0000	7 763	387 312	20.06.2025
SILVAIR-REGS (SVRS)	6,1000	4,27%	5,9000	6,1000	5,9000	3 088	18 350	20.06.2025
SILVANO (SFG)	5,4000	-	-	-	-	-	-	20.06.2025
SIMFABRIC (SIM)	1,6600	0,12%	1,6580	1,6800	1,6200	7 136	11 718	20.06.2025
SKARBIEC (SKH)	27,8000	1,09%	27,8000	28,8000	27,2000	23 199	646 456	20.06.2025
SKYLINE (SKL)	1,5800	-	-	-	-	-	-	20.06.2025
SNIEZKA (SKA)	86,8000	3,58%	83,8000	87,0000	81,8000	1 070	90 850	20.06.2025
SOHODEV (SHD)	0,3660	-	-	-	-	-	-	20.06.2025
SONEL (SON)	16,3500	2,83%	16,1500	16,8000	15,9500	1 422	23 347	20.06.2025
SOPHARMA (SPH)	14,5000	7,81%	14,5000	14,5000	14,5000	10	145	20.06.2025
SPYROSOFT (SPR)	588,0000	-1,67%	586,0000	588,0000	570,0000	177	102 112	20.06.2025
STALEXP (STX)	3,0350	1,85%	2,9800	3,0400	2,9800	42 891	129 133	20.06.2025
STALPROD (STP)	244,0000	0,00%	244,0000	245,0000	241,0000	588	143 364	20.06.2025
STALPROFI (STF)	8,4600	0,71%	8,4000	8,4600	8,4000	1 705	14 348	20.06.2025
Reklama
STAPORKOW (ZUK)	3,2200	0,00%	3,2200	3,2200	3,2200	906	2 917	20.06.2025	Reklama
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	20.06.2025
SUNEX (SNX)	7,1400	-1,38%	7,2400	7,2500	7,1000	2 843	20 311	20.06.2025
SYGNITY (SGN)	105,5000	2,43%	105,0000	105,5000	102,0000	5 481	574 193	20.06.2025
SYNEKTIK (SNT)	209,2000	0,58%	209,8000	211,8000	206,6000	11 282	2 372 296	20.06.2025
TALEX (TLX)	20,6000	-3,74%	19,5000	21,2000	19,5000	600	12 035	20.06.2025
TARCZYNSKI (TAR)	123,0000	2,93%	119,5000	123,0000	112,0000	476	56 769	20.06.2025
TATRY (TMR)	90,0000	-	-	-	-	-	-	20.06.2025
TAURONPE (TPE)	7,9380	-3,20%	8,1020	8,1500	7,5400	10 989 836	86 698 467	20.06.2025
TBULL (TBL)	3,6200	-9,50%	3,6200	3,6200	3,6200	120	434	20.06.2025
TENDERHUT (THG)	5,9800	-	-	-	-	-	-	20.06.2025
TERMOREX (TRR)	0,7250	0,69%	0,7150	0,7250	0,7150	1 230	886	20.06.2025
TESGAS (TSG)	2,4800	1,22%	2,4400	2,4800	2,4400	5 602	13 742	20.06.2025
TEXT (TXT)	54,7000	0,83%	54,5000	55,6000	54,4500	18 149	996 044	20.06.2025
TORPOL (TOR)	38,0000	2,29%	37,1000	38,0000	37,0000	9 136	341 163	20.06.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	20.06.2025
TOYA (TOA)	8,3800	1,70%	8,2500	8,4000	8,2500	50 564	421 032	20.06.2025
TRAKCJA (TRK)	2,1850	0,23%	2,1550	2,2000	2,1300	60 792	131 382	20.06.2025
TRANSPOL (TRN)	4,3400	11,86%	3,8800	4,3400	3,8000	81 913	333 084	20.06.2025
TRITON (TRI)	2,7200	-9,33%	2,7200	2,7200	2,7200	447	1 216	20.06.2025
TSGAMES (TEN)	83,9000	0,12%	83,8000	85,0000	82,5000	34 106	2 853 623	20.06.2025
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	5	303	20.06.2025
ULTGAMES (ULG)	10,8000	-1,37%	10,9000	10,9000	10,0500	3 086	32 162	20.06.2025
UNFOLD (UNF)	1,1400	0,00%	1,1400	1,1400	1,1400	3	3	20.06.2025
UNIBEP (UNI)	10,5500	-1,40%	10,7500	10,7500	10,2000	7 149	74 268	20.06.2025
UNICREDIT (UCG)	240,9000	-0,45%	240,9000	240,9000	240,9000	53	12 768	20.06.2025
UNIMA (U2K)	7,4000	-1,33%	7,5000	7,5000	7,4000	1 649	12 240	20.06.2025
UNIMOT (UNT)	144,8000	0,56%	144,0000	145,6000	143,6000	3 329	483 134	20.06.2025
URTESTE (URT)	54,0000	0,37%	53,6000	54,0000	53,6000	175	9 418	20.06.2025
VERCOM (VRC)	120,8000	4,50%	115,6000	120,8000	115,4000	12 904	1 537 465	20.06.2025
VIGOPHOTN (VGO)	518,0000	0,00%	518,0000	520,0000	512,0000	217	112 262	20.06.2025
VINDEXUS (VIN)	11,0000	0,00%	10,9000	11,0000	10,7500	13 122	141 833	20.06.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	20.06.2025
VIVID (VVD)	0,5320	-2,56%	0,5360	0,5360	0,5120	48 363	25 238	20.06.2025
VOTUM (VOT)	44,5500	0,68%	44,3000	45,4000	44,2500	40 767	1 826 688	20.06.2025
VOXEL (VOX)	152,2000	-1,81%	155,4000	155,4000	152,2000	5 593	863 789	20.06.2025
VRG	3,9400	9,75%	3,6100	3,9400	3,5300	67 276	247 756	20.06.2025
WARIMPEX (WXF)	2,7400	-1,08%	2,7500	2,7500	2,7000	15 904	43 482	20.06.2025
WASKO (WAS)	1,8500	-0,27%	1,8800	1,8800	1,8250	201	373	20.06.2025
WAWEL (WWL)	664,0000	-0,60%	646,0000	666,0000	644,0000	42	27 652	20.06.2025
WIELTON (WLT)	6,1500	1,49%	6,0100	6,2000	6,0100	45 452	276 753	20.06.2025
WIKANA (WIK)	6,6000	0,76%	6,4000	6,6000	6,3500	1 634	10 532	20.06.2025
WINVEST (WIS)	0,5000	-	-	-	-	-	-	20.06.2025
WIRTUALNA (WPL)	76,0000	-2,06%	78,0000	78,9000	74,9000	24 903	1 902 041	20.06.2025
WITTCHEN (WTN)	17,8000	-0,22%	17,7000	17,9000	17,7000	8 561	152 305	20.06.2025
XPLUS (XPL)	3,5400	9,26%	3,5000	3,5700	3,3500	4 576	16 086	20.06.2025
XTPL (XTP)	87,0000	0,35%	87,0000	88,9000	87,0000	459	40 361	20.06.2025
XTRADEBDM (XTB)	74,8400	1,99%	73,7200	74,8400	73,0400	379 246	28 279 290	20.06.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	20.06.2025
ZABKA (ZAB)	21,7800	0,37%	21,8400	21,8500	21,5000	21 431 393	466 672 355	20.06.2025
ZAMET (ZMT)	0,8760	1,62%	0,8620	0,8880	0,8420	40 816	35 186	20.06.2025
ZEPAK (ZEP)	29,7500	-1,82%	30,0000	30,2500	29,1000	51 906	1 549 331	20.06.2025
ZREMB (ZRE)	7,3600	2,22%	7,2000	7,4700	7,2000	35 440	261 441	20.06.2025
ZUE	9,1000	2,48%	8,9200	9,1000	8,9200	1 208	10 915	20.06.2025

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.