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	105 470,67	-0,01%	105 455,70	105 766,76	104 930,29	105 484,78	1 596 184 037	16.07.2025
WIG20	2 868,56	-0,07%	2 872,38	2 879,21	2 852,53	2 870,53	1 357 269 533	16.07.2025
WIG30	3 711,18	-0,05%	3 710,66	3 726,82	3 692,38	3 712,97	1 470 265 771	16.07.2025
mWIG40	7 940,46	-0,06%	7 948,65	7 961,64	7 904,38	7 945,24	182 865 391	16.07.2025
sWIG80	28 931,48	0,37%	28 800,79	28 931,48	28 735,87	28 825,37	34 930 117	16.07.2025
WIG-BANKI	16 773,72	0,33%	16 709,33	16 806,74	16 584,29	16 717,94	748 270 286	16.07.2025
WIG-BUDOW	8 420,08	0,17%	8 428,01	8 450,15	8 379,73	8 406,04	27 568 937	16.07.2025
WIG-CHEMIA	8 119,03	0,58%	8 147,41	8 241,39	8 092,75	8 072,35	14 373 228	16.07.2025
WIG-ENERG	4 559,85	1,20%	4 509,61	4 605,71	4 507,44	4 505,97	61 371 364	16.07.2025
WIG-INFO	9 927,38	0,97%	9 804,40	10 028,49	9 804,40	9 832,00	43 649 743	16.07.2025
WIG-MEDIA	7 127,72	0,07%	7 165,73	7 178,77	7 083,89	7 122,85	2 145 187	16.07.2025
WIG-NRCHOM	5 477,01	-0,14%	5 487,47	5 493,88	5 412,54	5 484,82	4 131 098	16.07.2025
WIG-PALIWA	9 567,52	-0,01%	9 586,19	9 606,49	9 498,74	9 568,33	110 853 289	16.07.2025
WIG-Poland	110 240,28	-0,03%	110 430,70	110 430,70	110 240,28	110 272,72	1 566 704 672	16.07.2025
WIG-SPOZYW	3 033,12	-0,74%	3 048,24	3 058,53	3 024,62	3 055,72	1 576 364	16.07.2025
WIG20lev	570,26	-0,15%	571,78	574,50	563,88	571,13	1 357 269 533	16.07.2025
WIG20short	2 938,90	0,10%	2 934,99	2 955,30	2 928,01	2 936,05	1 357 269 533	16.07.2025
GPWB-B1Y3Y	1 262,97	-0,02%	1 262,52	1 262,97	1 262,52	1 263,16	-	16.07.2025
GPWB-B1Y4Y	1 267,01	-0,03%	1 266,61	1 267,01	1 266,61	1 267,34	-	16.07.2025
GPWB-B1Y5Y	1 271,91	-0,02%	1 271,33	1 271,91	1 271,33	1 272,21	-	16.07.2025
GPWB-B3Y5Y	1 283,41	-0,03%	1 282,72	1 283,41	1 282,72	1 283,80	-	16.07.2025
GPWB-B5Y	1 276,47	-0,15%	1 276,05	1 276,47	1 276,05	1 278,33	-	16.07.2025
GPWB-BWZ	1 270,85	0,00%	1 270,82	1 270,85	1 270,82	1 270,81	-	16.07.2025
INNOVATOR	1 754,25	-0,29%	1 763,96	1 763,96	1 754,25	1 759,33	234 757 549	16.07.2025
mWIG40dvp	200,30	4,84%	200,30	200,30	200,30	191,06	182 865 391	16.07.2025
mWIG40TR	12 304,61	0,06%	12 317,30	12 337,44	12 248,70	12 297,68	182 865 391	16.07.2025
mWIG40TRlv	19 248,24	0,10%	19 287,93	19 350,91	19 073,40	19 229,06	182 865 391	16.07.2025
mWIG40TRsh	2 345,43	-0,03%	2 343,01	2 356,10	2 339,17	2 346,15	182 865 391	16.07.2025
sWIG80dvp	700,46	0,00%	700,46	700,46	700,46	700,46	34 930 117	16.07.2025
sWIG80TR	44 822,51	0,37%	44 620,04	44 822,51	44 519,45	44 658,11	34 930 117	16.07.2025
WIG140	2 045,27	-0,02%	2 045,03	2 051,18	2 034,63	2 045,71	1 575 065 041	16.07.2025
WIG20dvp	55,92	0,00%	55,92	55,92	55,92	55,92	1 357 269 533	16.07.2025
WIG20TR	6 163,28	-0,07%	6 173,85	6 186,17	6 128,84	6 167,52	1 357 269 533	16.07.2025
WIG20TRlev	5 243,03	-0,15%	5 261,02	5 282,00	5 184,38	5 250,92	1 357 269 533	16.07.2025
WIG20TRsht	2 750,95	0,09%	2 746,24	2 766,30	2 740,75	2 748,35	1 357 269 533	16.07.2025
WIG30TR	7 829,34	-0,05%	7 828,24	7 862,34	7 789,68	7 833,11	1 470 265 771	16.07.2025
WIG-CEE	2 473,28	0,04%	2 477,16	2 477,16	2 468,36	2 472,18	5 190 813	16.07.2025
WIGdiv	2 371,78	0,27%	2 366,31	2 377,61	2 358,39	2 365,34	215 928 846	16.07.2025
WIGdivplus	2 147,03	0,03%	2 148,99	2 153,67	2 137,02	2 146,36	513 163 801	16.07.2025
WIG.GAMES	17 911,39	0,59%	17 729,19	17 911,39	17 639,71	17 807,15	27 330 892	16.07.2025
WIG-GORNIC	4 320,54	-0,70%	4 349,31	4 376,74	4 303,31	4 350,78	55 655 110	16.07.2025
WIG-GRY	22 676,97	-0,27%	22 548,76	22 752,94	22 428,69	22 737,25	29 819 308	16.07.2025
WIGind	17 210,44	0,63%	17 178,17	17 210,44	17 112,51	17 102,99	33 669 619	16.07.2025
WIG-LEKI	3 350,00	-0,68%	3 382,72	3 383,59	3 329,85	3 372,93	1 566 464	16.07.2025
WIGmed	18 917,92	-0,01%	18 940,51	18 941,19	18 812,75	18 920,38	12 160 064	16.07.2025
WIG-MOTO	8 672,27	-1,11%	8 719,50	8 737,71	8 645,03	8 769,28	3 008 033	16.07.2025
WIG.MS-BAS	17 687,77	0,17%	17 590,33	17 828,46	17 586,02	17 657,55	110 072 333	16.07.2025
WIG.MS-ECM	8 757,10	-1,13%	8 879,59	8 879,59	8 756,42	8 857,51	215 688 611	16.07.2025
WIG.MS-FIN	20 122,97	0,34%	20 011,85	20 179,51	19 922,03	20 054,62	773 276 083	16.07.2025
WIG-ODZIEZ	11 158,11	0,91%	11 087,11	11 271,02	11 012,36	11 057,50	113 025 279	16.07.2025
WIGtechTR	18 459,58	0,34%	18 364,11	18 494,53	18 338,14	18 397,49	86 277 005	16.07.2025
WIG-Ukrain	569,65	-1,46%	578,08	578,08	569,65	578,09	4 069 332	16.07.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6000	0,00%	2,6000	2,6000	2,5300	5 370	13 696	16.07.2025	Reklama
08OCTAVA (08N)	0,7700	-0,65%	0,7750	0,7750	0,7700	502	389	16.07.2025
11BIT (11B)	183,3000	-0,92%	184,6000	185,5000	182,3000	10 133	1 860 505	16.07.2025
3RGAMES (3RG)	0,8140	0,49%	0,8100	0,8260	0,7620	128 192	102 039	16.07.2025
4MASS (4MS)	4,6300	0,65%	4,6100	4,6650	4,5050	18 458	85 732	16.07.2025
ABPL (ABE)	96,4000	0,00%	96,8000	96,8000	96,0000	5 640	544 043	16.07.2025
ACAUTOGAZ (ACG)	29,6000	0,34%	29,6000	29,8000	29,6000	136	4 035	16.07.2025
ACTION (ACT)	25,3500	0,60%	25,3000	25,4000	25,1000	4 419	111 642	16.07.2025
ADIUVO (ADV)	0,8600	-1,83%	0,8760	0,8780	0,8600	4 794	4 170	16.07.2025
AGORA (AGO)	9,1600	-0,43%	9,2000	9,2200	9,1000	10 532	96 564	16.07.2025
AGROTON (AGT)	4,8900	0,00%	4,9100	5,1800	4,8900	12 300	61 873	16.07.2025
AIGAMES (ALG)	0,9100	-0,44%	0,8920	0,9220	0,8920	3 001	2 731	16.07.2025
AILLERON (ALL)	20,0000	-1,23%	20,2500	20,3000	19,5600	9 653	191 979	16.07.2025
AIRWAY (AWM)	0,4120	4,83%	0,3900	0,4120	0,3900	430 798	173 194	16.07.2025
ALIOR (ALR)	96,8800	0,50%	96,5000	97,3600	96,0600	200 447	19 413 109	16.07.2025
ALLEGRO (ALE)	35,9050	0,96%	35,5650	35,9050	35,3150	2 442 823	87 200 720	16.07.2025
ALTA (AAT)	2,1900	6,83%	2,0800	2,1900	2,0800	18 107	38 964	16.07.2025
ALTUSTFI (ALI)	2,0600	3,00%	2,0400	2,1300	1,9850	20 518	40 734	16.07.2025
AMBRA (AMB)	22,2000	0,23%	22,0000	22,2500	21,7000	8 946	198 029	16.07.2025
AMICA (AMC)	60,5000	-1,14%	62,0000	62,0000	60,4000	528	32 043	16.07.2025
AMPLI (APL)	0,9000	-	-	-	-	-	-	16.07.2025
AMREST (EAT)	15,7400	0,51%	15,8200	15,8200	15,6400	59 598	935 574	16.07.2025
ANSWEAR (ANR)	29,2000	0,17%	29,5000	29,7000	28,8000	12 289	358 489	16.07.2025
APATOR (APT)	20,3500	0,00%	20,3500	20,4000	20,1000	4 245	85 995	16.07.2025
APLISENS (APN)	19,3000	0,00%	19,5500	19,5500	19,3000	548	10 582	16.07.2025
APSENERGY (APE)	2,9900	-0,33%	3,0000	3,0500	2,9900	4 009	12 146	16.07.2025
ARCHICOM (ARH)	46,4000	0,65%	46,5000	46,5000	45,7000	1 251	58 008	16.07.2025
ARCTIC (ATC)	12,0600	1,86%	11,9400	12,1600	11,7600	52 341	627 785	16.07.2025
ARLEN (ARL)	37,1100	0,83%	36,9000	37,3950	36,7100	33 786	1 250 646	16.07.2025
ARTIFEX (ART)	15,3000	0,79%	15,2600	15,3000	15,1000	3 185	48 302	16.07.2025
ASBIS (ASB)	26,0400	1,24%	25,7000	26,2000	25,6400	40 613	1 056 644	16.07.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	16.07.2025
ASSECOBS (ABS)	89,8000	-0,22%	87,0000	90,0000	87,0000	832	74 146	16.07.2025
ASSECOPOL (ACP)	208,2000	1,36%	204,8000	212,8000	204,6000	157 692	32 973 581	16.07.2025
ASSECOSEE (ASE)	76,7000	-0,39%	77,7000	77,7000	76,6000	741	57 403	16.07.2025
ASTARTA (AST)	51,9000	-1,70%	52,8000	52,8000	51,3000	11 639	605 483	16.07.2025
ATAL (1AT)	59,4000	2,77%	57,6000	59,8000	57,2000	8 782	516 290	16.07.2025
ATENDE (ATD)	3,1900	0,00%	3,2300	3,2300	3,1900	3 758	12 009	16.07.2025
ATLANTAPL (ATP)	15,9000	0,00%	15,9000	15,9000	15,5000	427	6 684	16.07.2025
ATLANTIS (ATS)	2,1900	-0,90%	2,2000	2,2000	2,1200	5 200	11 188	16.07.2025
ATMGRUPA (ATG)	3,7800	-0,53%	3,8000	3,8000	3,7600	2 098	7 923	16.07.2025
ATREM (ATR)	46,8000	0,65%	46,5000	47,5000	45,4000	17 510	817 875	16.07.2025
AUTOPARTN (APR)	20,4000	2,10%	19,9800	20,5000	19,9400	44 329	894 843	16.07.2025
BBIDEV (BBD)	5,3000	0,00%	5,3500	5,3500	5,2500	1 064	5 645	16.07.2025
BENEFIT (BFT)	3 055,0000	-2,55%	3 140,0000	3 140,0000	3 045,0000	2 533	7 792 120	16.07.2025
BEST (BST)	25,0000	1,63%	24,6000	26,6000	24,0000	3 482	85 199	16.07.2025
BETACOM (BCM)	4,9600	-1,78%	5,0500	5,0500	4,9400	3 403	16 870	16.07.2025
BIGCHEESE (BCS)	13,9800	-0,57%	14,0600	14,0600	13,6000	4 536	62 807	16.07.2025
BIOCELTIX (BCX)	101,0000	-0,20%	101,2000	101,2000	100,0000	1 594	160 058	16.07.2025
BIOMAXIMA (BMX)	14,0000	0,72%	14,0000	14,1000	13,8500	1 648	22 981	16.07.2025
BIOMEDLUB (BML)	5,0900	-0,39%	5,1100	5,1700	5,0600	30 287	154 995	16.07.2025
BIOPLANET (BIP)	17,0000	0,00%	16,6500	17,0000	16,6500	72	1 223	16.07.2025
BIOTON (BIO)	4,1800	0,00%	4,1800	4,1800	4,1200	21 444	89 341	16.07.2025
BLOOBER (BLO)	33,1500	1,22%	32,9000	33,3500	32,5000	9 165	303 356	16.07.2025
BNPPPL (BNP)	103,5000	-0,48%	103,5000	103,5000	102,5000	1 633	168 631	16.07.2025
BOGDANKA (LWB)	23,9500	-1,64%	23,8000	24,2500	23,6000	47 286	1 128 893	16.07.2025
BOOMBIT (BBT)	7,1000	1,14%	7,0600	7,1600	7,0000	948	6 718	16.07.2025
BORYSZEW (BRS)	6,4600	1,89%	6,3400	6,4600	6,3000	38 703	247 963	16.07.2025
BOS	10,2800	0,00%	10,2800	10,3000	10,2000	12 449	127 830	16.07.2025
BOWIM (BOW)	4,6600	-0,43%	4,6100	4,6900	4,6100	455	2 120	16.07.2025
BRAND24 (B24)	59,8000	3,10%	60,0000	60,0000	56,0000	3 309	195 641	16.07.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	16.07.2025
BUDIMEX (BDX)	572,0000	-0,21%	575,0000	578,6000	569,0000	33 878	19 442 727	16.07.2025
BUMECH (BMC)	8,5800	-1,49%	8,6800	8,7000	8,5000	7 485	63 961	16.07.2025
CAPITAL (CPA)	0,1500	-11,76%	0,1500	0,1500	0,1500	40 966	6 145	16.07.2025
CAPITEA (CAP)	0,4685	-0,11%	0,4610	0,4730	0,4600	90 135	41 884	16.07.2025
CAPTORTX (CTX)	41,6000	-0,24%	41,6000	41,6000	40,1000	6 786	278 095	16.07.2025
CASPAR (CSR)	4,8600	-12,43%	5,9500	5,9500	4,8600	12 250	62 288	16.07.2025
CAVATINA (CAV)	15,6500	-	-	-	-	-	-	16.07.2025
CCC	194,1500	1,01%	192,8500	195,6000	191,5000	170 674	33 146 701	16.07.2025
Reklama
CCENERGY (CCE)	0,3200	-	-	-	-	-	-	16.07.2025	Reklama
CDPROJEKT (CDR)	265,4000	-0,52%	265,0000	266,8000	262,1000	83 573	22 146 659	16.07.2025
CDRL (CDL)	9,7500	-4,41%	10,3000	10,3000	9,7500	609	5 939	16.07.2025
CELTIC (CPD)	6,4000	6,67%	6,2000	6,4000	6,0000	26 786	167 301	16.07.2025
CEZ	209,2000	1,55%	209,0000	210,0000	209,0000	58	12 135	16.07.2025
CFI	0,1650	-1,20%	0,1650	0,1650	0,1650	6 000	990	16.07.2025
CIGAMES (CIG)	2,7400	3,40%	2,6700	2,7400	2,5700	611 210	1 613 480	16.07.2025
CITYSERV (CTS)	6,0000	-	-	-	-	-	-	16.07.2025
CLNPHARMA (CLN)	23,0000	-1,08%	23,2500	23,2500	22,8000	7 918	181 589	16.07.2025
CLOUD (CLD)	45,7000	-1,51%	46,4000	46,4000	45,7000	77	3 558	16.07.2025
COALENERG (CLE)	2,3800	-8,46%	2,6600	3,0000	2,3800	1 053 080	2 884 066	16.07.2025
COGNOR (COG)	7,4600	0,00%	7,4200	7,4600	7,4050	15 636	116 199	16.07.2025
COLUMBUS (CLC)	6,7900	0,74%	6,7500	6,9100	6,6900	62 945	425 353	16.07.2025
COMP (CMP)	237,0000	0,42%	236,0000	238,0000	236,0000	522	123 709	16.07.2025
COMPERIA (CPL)	4,8000	-	-	-	-	-	-	16.07.2025
COMPREMUM (CPR)	0,9000	-5,46%	0,9520	0,9540	0,8580	223 490	200 567	16.07.2025
CORMAY (CRM)	0,5060	-0,39%	0,5020	0,5060	0,4900	19 426	9 688	16.07.2025
CPIEUROPE (CPI)	78,4500	-	-	-	-	-	-	16.07.2025
CREEPYJAR (CRJ)	466,0000	1,97%	458,0000	473,0000	458,0000	1 256	585 432	16.07.2025
CREOTECH (CRI)	286,5000	1,60%	282,0000	288,0000	280,5000	2 509	714 613	16.07.2025
CYBERFLKS (CBF)	162,4000	2,65%	158,2000	163,0000	157,0000	6 025	970 554	16.07.2025
CYFRPLSAT (CPS)	16,4300	-1,44%	16,6700	16,7000	16,4100	335 656	5 530 696	16.07.2025
CZTOREBKA (CZT)	0,4100	-2,38%	0,4100	0,4100	0,4100	2 002	821	16.07.2025
DADELO (DAD)	48,0000	0,00%	48,1000	48,2000	47,1000	2 285	108 973	16.07.2025
DATAWALK (DAT)	114,0000	0,11%	114,7800	117,0000	111,0200	8 423	959 581	16.07.2025
DBENERGY (DBE)	12,1000	-0,41%	12,1500	12,1500	12,0000	147	1 784	16.07.2025
DEBICA (DBC)	83,0000	0,00%	83,0000	83,0000	82,6000	707	58 546	16.07.2025
DECORA (DCR)	74,2000	0,82%	74,0000	74,4000	73,2000	546	40 360	16.07.2025
DEKPOL (DEK)	73,0000	-1,08%	73,0000	73,4000	69,8000	6 883	493 862	16.07.2025
DELKO (DEL)	6,8600	-1,15%	6,9000	6,9000	6,8600	1 204	8 277	16.07.2025
DEVELIA (DVL)	8,1000	-1,70%	8,2400	8,2400	7,9400	229 890	1 857 822	16.07.2025
DGA	18,2000	-4,21%	18,9500	18,9500	18,2000	125	2 296	16.07.2025
DIAG (DIA)	163,1500	0,74%	162,1000	163,3500	160,1500	17 001	2 756 814	16.07.2025
DIGITANET (DIG)	82,0000	1,49%	80,8000	82,0000	79,7000	3 221	261 758	16.07.2025
DIGITREE (DTR)	14,0000	0,00%	14,0000	14,0000	14,0000	21	294	16.07.2025
DINOPL (DNP)	504,2000	-3,59%	524,4000	528,6000	504,2000	167 095	84 997 865	16.07.2025
DMGROUP (DMG)	3,6600	-2,40%	3,7300	3,7300	3,6200	5 870	21 561	16.07.2025
DOMDEV (DOM)	243,5000	-0,20%	241,0000	244,0000	238,5000	1 834	444 011	16.07.2025
DRAGOENT (DGE)	21,9000	-1,35%	21,8000	21,9000	21,8000	170	3 716	16.07.2025
ECBSA (ECB)	31,3500	0,16%	31,4000	31,4000	30,8500	2 463	76 278	16.07.2025
ECHO (ECH)	5,2200	0,00%	5,2400	5,2400	5,2000	380	1 986	16.07.2025
EDINVEST (EDI)	5,9200	3,86%	5,8000	5,9200	5,8000	381	2 255	16.07.2025
EFEKT (EFK)	5,5000	8,91%	5,5000	5,5000	5,5000	125	688	16.07.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	16.07.2025
ELEKTROTI (ELT)	49,3500	1,75%	48,5000	49,8000	48,2500	15 419	758 443	16.07.2025
ELKOP (EKP)	2,5000	2,46%	2,5100	2,5100	2,4100	16 253	39 246	16.07.2025
EMCINSMED (EMC)	11,0000	-	-	-	-	-	-	16.07.2025
ENAP (ENP)	2,7800	1,46%	2,7800	2,7800	2,7800	1	3	16.07.2025
ENEA (ENA)	20,2600	2,32%	19,9600	20,4600	19,7500	415 626	8 365 391	16.07.2025
ENELMED (ENE)	20,0000	1,01%	20,0000	20,0000	19,9000	104	2 080	16.07.2025
ENERGA (ENG)	12,6600	-0,31%	12,6800	12,7000	12,5000	31 345	395 131	16.07.2025
ENERGOINS (ENI)	2,2400	-2,61%	2,3000	2,3000	2,1800	37 367	83 075	16.07.2025
ENTER (ENT)	55,0000	-1,26%	56,0000	56,0000	54,0000	26 266	1 445 203	16.07.2025
EQUNICO (EQU)	0,7600	-1,81%	0,7360	0,7720	0,7300	45 537	33 747	16.07.2025
ERBUD (ERB)	34,1000	-1,30%	34,5500	34,5500	34,0500	1 220	41 793	16.07.2025
ERG	47,0000	0,00%	46,0000	47,0000	46,0000	25	1 152	16.07.2025
ESOTIQ (EAH)	35,8000	-0,56%	35,7000	35,8000	35,0000	2 960	104 736	16.07.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	16.07.2025
EUCO (EUC)	5,0600	4,55%	4,8700	5,2000	4,8600	113 400	564 296	16.07.2025
EUROCASH (EUR)	8,2000	1,05%	8,1200	8,2250	8,0800	116 399	950 739	16.07.2025
EUROHOLD (EHG)	2,8000	15,70%	2,4000	2,8800	2,4000	5 543	15 299	16.07.2025
EUROTEL (ETL)	24,2000	2,11%	23,4000	24,2000	23,4000	10 740	255 690	16.07.2025
FABRITY (FAB)	28,3000	0,00%	28,3000	28,3000	28,0000	849	23 782	16.07.2025
FASING (FSG)	11,8000	-1,67%	11,6000	11,9000	11,4000	523	6 102	16.07.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	16.07.2025
FEERUM (FEE)	11,6500	-3,72%	12,1000	12,1000	11,6500	174	2 030	16.07.2025
FERRO (FRO)	37,0000	0,54%	36,9000	37,1000	35,9000	8 026	293 528	16.07.2025
FMG	125,0000	0,40%	126,5000	130,0000	122,5000	96	11 980	16.07.2025
FON	0,8000	0,00%	0,8000	0,8000	0,8000	6 867	5 494	16.07.2025
FORTE SA (FTE)	31,8000	0,63%	31,6000	32,4000	31,1000	4 422	140 890	16.07.2025
Reklama
GAMEOPS (GOP)	17,3800	-0,34%	17,4400	17,4400	17,1200	1 489	25 599	16.07.2025	Reklama
GAMFACTOR (GIF)	7,0400	1,44%	7,0800	7,0800	6,9400	6 171	43 296	16.07.2025
GENOMTEC (GMT)	7,0700	0,00%	7,0700	7,1000	6,9400	1 647	11 570	16.07.2025
GETIN (GTN)	0,6100	-7,99%	0,6600	0,6600	0,5940	4 766 986	2 975 001	16.07.2025
GIGROUP (GIG)	2,0200	2,02%	2,0300	2,0400	1,9700	4 113	8 150	16.07.2025
GOBARTO (GOB)	25,5000	-	-	-	-	-	-	16.07.2025
GPW	54,6000	0,46%	54,3000	54,8000	53,7500	70 647	3 822 296	16.07.2025
GREENX (GRX)	1,8000	1,87%	1,7700	1,8000	1,7500	351 146	628 880	16.07.2025
GRENEVIA (GEA)	2,7050	1,88%	2,6550	2,7250	2,6550	81 382	220 269	16.07.2025
GRODNO (GRN)	10,0000	0,81%	9,9200	10,0000	9,9000	7 692	76 770	16.07.2025
GRUPAAZOTY (ATT)	19,0000	0,53%	19,0000	19,5100	18,9400	730 756	13 950 818	16.07.2025
GRUPRACUJ (GPP)	65,3000	1,08%	63,2000	65,8000	63,2000	31 645	2 052 866	16.07.2025
GTC	4,0700	1,50%	4,0500	4,0800	4,0500	108	440	16.07.2025
HANDLOWY (BHW)	109,4000	0,00%	110,0000	110,6000	109,4000	25 521	2 807 983	16.07.2025
HARPER (HRP)	6,6400	-0,60%	6,6400	6,8200	6,5400	8 510	56 535	16.07.2025
HELIO (HEL)	26,3000	-1,13%	26,9000	26,9000	26,3000	210	5 527	16.07.2025
HERKULES (HRS)	1,2500	-1,57%	1,2700	1,2750	1,2100	18 735	23 113	16.07.2025
HUUUGE-S144 (HUGE)	19,5600	2,73%	19,1000	19,6400	18,8400	19 785	383 248	16.07.2025
HYDROTOR (HDR)	20,9000	-0,48%	21,0000	21,0000	20,9000	4	84	16.07.2025
IALBGR (IAG)	0,2700	8,00%	0,2700	0,2700	0,2700	600	162	16.07.2025
IBSM (IBS)	74,8000	-0,27%	74,8000	75,0000	71,8000	118	8 533	16.07.2025
IDMPL (IDM)	0,5950	8,18%	0,5900	0,5950	0,5900	1 317	779	16.07.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	16.07.2025
IFIRMA (IFI)	27,0000	0,00%	27,1000	27,1500	27,0000	2 062	55 894	16.07.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	16.07.2025
IMCOMPANY (IMC)	29,0000	-0,34%	29,5000	29,5000	28,8000	1 189	34 798	16.07.2025
IMMOBILE (GKI)	3,6800	-3,16%	3,8000	3,8000	3,5000	37 555	137 885	16.07.2025
IMPERIO (IMP)	1,2800	5,79%	1,2100	1,2800	1,2100	1 112	1 423	16.07.2025
IMS	3,8600	2,39%	3,7200	3,8600	3,7200	1 618	6 141	16.07.2025
INC	1,8150	-2,16%	1,8650	1,8650	1,8050	396	723	16.07.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	16.07.2025
INGBSK (ING)	317,0000	0,79%	316,0000	317,5000	312,5000	2 821	890 447	16.07.2025
INPRO (INP)	7,1000	0,00%	7,1000	7,1000	7,1000	36	256	16.07.2025
INSTALKRK (INK)	41,4000	0,98%	41,1000	41,4000	41,0000	526	21 676	16.07.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	16.07.2025
INTERBUD (ITB)	2,1400	-1,83%	2,1800	2,1800	2,0400	1 993	4 164	16.07.2025
INTERCARS (CAR)	585,0000	-2,01%	593,0000	593,0000	584,0000	3 493	2 052 950	16.07.2025
INTERSPPL (IPO)	0,3680	-0,54%	0,3700	0,3700	0,3680	51	19	16.07.2025
INTROL (INL)	6,9000	0,00%	6,9200	6,9800	6,8400	5 251	36 322	16.07.2025
IPOPEMA (IPE)	2,8300	1,07%	2,8000	2,8600	2,7600	5 268	14 702	16.07.2025
IZOBLOK (IZB)	27,4000	-4,86%	28,0000	28,0000	27,4000	79	2 175	16.07.2025
IZOLACJA (IZO)	3,8400	2,67%	3,7000	3,8400	3,6700	6 134	22 977	16.07.2025
IZOSTAL (IZS)	2,5300	0,00%	2,5200	2,5800	2,5200	14 652	37 216	16.07.2025
JRH	4,7400	0,00%	4,7400	4,7400	4,7400	1	5	16.07.2025
JSW	22,2000	-2,12%	22,8000	22,8100	22,1400	249 359	5 573 773	16.07.2025
JWWINVEST (JWW)	3,0900	-0,96%	3,1000	3,1000	3,0100	782	2 361	16.07.2025
KCI	0,9100	0,00%	0,9140	0,9160	0,9060	17 746	16 156	16.07.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	16.07.2025
KERNEL (KER)	18,2200	0,55%	18,1400	18,2400	17,7200	10 687	192 334	16.07.2025
KETY (KTY)	882,0000	-0,40%	886,0000	890,5000	877,5000	8 168	7 207 550	16.07.2025
KGHM (KGH)	130,6000	-0,61%	131,2000	132,3000	130,0000	347 275	45 439 498	16.07.2025
KGL	14,6000	2,10%	14,6000	14,6000	14,6000	3	44	16.07.2025
KINOPOL (KPL)	16,3500	2,19%	16,0000	16,4000	15,9000	13 148	211 981	16.07.2025
KOGENERA (KGN)	61,6000	1,99%	60,4000	62,0000	59,5000	9 111	553 456	16.07.2025
KOMPAP (KMP)	26,6000	-1,48%	27,0000	27,0000	26,6000	304	8 124	16.07.2025
KOMPUTRON (KOM)	5,4800	-1,44%	5,6000	5,6000	5,4400	2 321	12 782	16.07.2025
KPPD (KPD)	31,4000	1,29%	30,2000	31,4000	30,2000	9	278	16.07.2025
KRAKCHEM (KCH)	0,9400	0,00%	0,9400	0,9400	0,9400	4 583	4 308	16.07.2025
KRKA (KRK)	852,0000	-0,70%	864,0000	864,0000	850,0000	1 078	920 886	16.07.2025
KRUK (KRU)	392,6000	-0,08%	394,5000	394,5000	390,0000	17 657	6 910 810	16.07.2025
KRVITAMIN (KVT)	9,9200	2,90%	9,6400	9,9200	9,6000	2 147	20 649	16.07.2025
KSGAGRO (KSG)	3,1600	3,27%	3,1800	3,2500	3,0000	12 304	38 562	16.07.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	16.07.2025
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	16.07.2025
LENA (LEN)	2,8200	1,44%	2,7800	2,8400	2,7700	2 544	7 095	16.07.2025
LENTEX (LTX)	7,6000	0,53%	7,5600	7,6600	7,5600	6 699	50 812	16.07.2025
LESS (LES)	0,2410	-2,82%	0,2480	0,2480	0,2370	1 064	258	16.07.2025
LIBET (LBT)	1,4400	1,41%	1,4200	1,4400	1,4200	3 010	4 285	16.07.2025
LOKUM (LKD)	22,2000	0,91%	22,0000	22,2000	21,6000	3 189	70 185	16.07.2025
LPP	14 815,0000	0,82%	14 700,0000	15 035,0000	14 580,0000	4 833	72 005 200	16.07.2025
Reklama
LSISOFT (LSI)	23,6000	0,85%	23,0000	23,6000	23,0000	948	22 146	16.07.2025	Reklama
LUBAWA (LBW)	9,2000	3,25%	8,9550	9,3150	8,9200	681 531	6 234 043	16.07.2025
MABION (MAB)	9,6900	-0,51%	9,7400	9,8200	9,6300	17 149	166 415	16.07.2025
MAKARONPL (MAK)	19,5600	-2,00%	19,7400	19,9600	19,5600	2 203	43 468	16.07.2025
MANGATA (MGT)	66,6000	-0,60%	67,0000	67,0000	65,0000	324	21 539	16.07.2025
MANYDEV (MAN)	0,6960	9,78%	0,6960	0,6960	0,6960	1 003	698	16.07.2025
MARVIPOL (MVP)	7,6400	2,41%	7,4600	7,6400	7,4600	3 849	29 175	16.07.2025
MAXCOM (MXC)	6,5200	2,84%	6,4600	6,5200	6,3600	13 934	88 902	16.07.2025
MBANK (MBK)	778,6000	1,06%	770,0000	779,0000	759,8000	14 865	11 518 384	16.07.2025
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	16.07.2025
MCI	28,1000	-0,35%	28,1000	28,3000	27,8000	9 262	260 056	16.07.2025
MDIENERGIA (MDI)	1,0800	-1,82%	1,1000	1,1150	1,0600	2 790	3 022	16.07.2025
MEDICALG (MDG)	31,8500	0,16%	31,5000	31,9000	30,3500	22 591	704 955	16.07.2025
MEDINICE (ICE)	8,0000	0,63%	7,8600	8,0000	7,8000	2 649	20 987	16.07.2025
MEGARON (MEG)	6,3000	-	-	-	-	-	-	16.07.2025
MENNICA (MNC)	29,7000	0,68%	29,5000	29,7000	29,4000	3 576	105 545	16.07.2025
MERCATOR (MRC)	47,4000	-0,84%	47,5500	47,7000	46,9000	5 718	269 475	16.07.2025
MERCOR (MCR)	25,4000	-1,17%	26,0000	26,0000	25,2000	647	16 493	16.07.2025
MEXPOLSKA (MEX)	3,5000	-3,31%	3,6200	3,6200	3,5000	152	532	16.07.2025
MFO	36,0000	1,69%	35,2000	36,1000	34,3000	1 768	61 862	16.07.2025
MILKILAND (MLK)	2,0900	-5,00%	2,1900	2,3200	2,0500	203 801	444 550	16.07.2025
MILLENNIUM (MIL)	13,8300	-0,79%	14,0400	14,0400	13,7200	1 106 816	15 295 626	16.07.2025
MIRACULUM (MIR)	0,8700	-0,91%	0,8780	0,8780	0,8400	3 245	2 747	16.07.2025
MIRBUD (MRB)	14,0800	0,64%	14,0000	14,1700	13,9600	60 307	847 191	16.07.2025
MLPGROUP (MLG)	82,0000	0,00%	81,8000	82,0000	77,4000	865	68 113	16.07.2025
MLSYSTEM (MLS)	17,1400	0,00%	17,3400	17,3400	17,0400	4 023	68 788	16.07.2025
MOBRUK (MBR)	307,0000	4,78%	299,0000	307,5000	299,0000	21 037	6 406 150	16.07.2025
MOJ	1,4500	-	-	-	-	-	-	16.07.2025
MOL	32,3800	0,00%	32,4000	32,4000	31,6200	4 799	154 349	16.07.2025
MOLECURE (MOC)	5,8800	0,68%	5,8400	5,8900	5,7700	23 288	136 156	16.07.2025
MONNARI (MON)	5,1000	0,39%	5,0800	5,1000	5,0800	2 963	15 081	16.07.2025
MOSTALPLC (MSP)	15,6500	-0,95%	15,8000	15,8000	15,3000	2 561	39 610	16.07.2025
MOSTALWAR (MSW)	7,9200	3,94%	7,7000	7,9400	7,6000	13 145	103 227	16.07.2025
MOSTALZAB (MSZ)	5,9600	-2,13%	6,1100	6,1200	5,9500	24 828	148 840	16.07.2025
MOVIEGAME (MOV)	15,0000	-0,66%	15,1000	15,1000	14,9000	1 894	28 331	16.07.2025
MURAPOL (MUR)	40,9000	2,00%	40,1000	40,9000	40,0000	18 358	745 314	16.07.2025
MUZA (MZA)	13,2000	-	-	-	-	-	-	16.07.2025
MWTRADE (MWT)	3,5000	0,00%	3,5000	3,5000	3,5000	4	14	16.07.2025
NANOGROUP (NNG)	2,6400	0,00%	2,5750	2,6450	2,5500	16 982	44 040	16.07.2025
NEUCA (NEU)	688,0000	1,18%	670,0000	689,0000	670,0000	1 237	845 517	16.07.2025
NEWAG (NWG)	70,7000	-0,42%	70,9000	71,0000	68,2000	7 132	495 777	16.07.2025
NEXITY (NXG)	1,9800	5,32%	1,8700	1,9800	1,8400	4 677	9 062	16.07.2025
NOCTILUCA (NCL)	105,0000	0,48%	104,5000	106,0000	103,0000	30 486	3 230 598	16.07.2025
NOVATURAS (NTU)	7,0000	-9,79%	7,6000	7,6000	6,8600	4 204	29 081	16.07.2025
NOVAVISGR (NVG)	1,3600	0,00%	1,3600	1,3600	1,3000	22 200	29 595	16.07.2025
NOVITA (NVT)	95,4000	-0,21%	95,6000	95,6000	94,6000	141	13 459	16.07.2025
NTCAPITAL (NTC)	0,6380	-2,74%	0,6400	0,6600	0,6360	16 358	10 761	16.07.2025
NTTSYSTEM (NTT)	11,0000	-0,45%	11,0000	11,0500	10,7000	2 702	29 481	16.07.2025
ODLEWNIE (ODL)	9,0600	-1,09%	9,1600	9,2400	9,0600	5 588	51 165	16.07.2025
ONDE (OND)	9,9700	-1,29%	10,1000	10,3000	9,9700	6 345	64 159	16.07.2025
ONESANO (ONO)	0,9100	-1,30%	0,8920	0,9200	0,8900	8 649	7 759	16.07.2025
OPONEO.PL (OPN)	92,8000	-0,22%	93,0000	93,0000	92,2000	666	61 888	16.07.2025
OPTEAM (OPM)	3,8000	-0,52%	3,8200	3,8200	3,8000	3 726	14 206	16.07.2025
ORANGEPL (OPL)	8,8880	-0,02%	8,8780	8,9440	8,8400	411 728	3 663 981	16.07.2025
ORCOGROUP (OPG)	4,8400	-	-	-	-	-	-	16.07.2025
ORZBIALY (OBL)	38,6000	0,00%	38,6000	38,6000	38,6000	11	425	16.07.2025
OTLOG (OTS)	15,0000	-0,53%	14,9200	15,2600	14,9000	1 753	26 287	16.07.2025
OTMUCHOW (OTM)	5,2800	3,53%	5,1000	5,2800	5,1000	1 007	5 316	16.07.2025
PAMAPOL (PMP)	2,5900	0,00%	2,5500	2,5900	2,5000	3 749	9 602	16.07.2025
PANOVA (NVA)	15,8500	0,00%	15,8500	15,8500	15,8500	68	1 078	16.07.2025
PASSUS (PAS)	61,0000	2,35%	59,8000	62,2000	58,4000	5 632	343 124	16.07.2025
PATENTUS (PAT)	3,5900	0,00%	3,5900	3,5900	3,5000	1 809	6 362	16.07.2025
PBG	0,0180	-	-	-	-	-	-	16.07.2025
PBSFINANSE (PBF)	0,6000	-7,69%	0,6000	0,6000	0,6000	350	210	16.07.2025
PCCEXOL (PCX)	2,6400	0,00%	2,6500	2,6600	2,6000	10 603	27 848	16.07.2025
PCCROKITA (PCR)	71,1000	0,42%	71,0000	71,3000	70,8000	2 336	166 226	16.07.2025
PCFGROUP (PCF)	5,0000	-2,15%	5,1000	5,1000	4,9300	113 274	568 845	16.07.2025
PEKABEX (PBX)	18,2000	2,54%	17,8500	18,2000	17,7500	14 283	256 086	16.07.2025
PEKAO (PEO)	188,6500	0,91%	187,0000	189,2000	185,8500	582 887	109 760 751	16.07.2025
PEPCO (PCO)	20,7200	1,52%	20,3500	20,8400	20,1400	1 076 832	22 171 955	16.07.2025
Reklama
PEPEES (PPS)	0,9950	0,00%	0,9950	0,9950	0,9950	2	2	16.07.2025	Reklama
PGE	12,0000	0,93%	11,8400	12,1200	11,8400	2 360 752	28 317 169	16.07.2025
PGFGROUP (PGV)	0,6000	3,09%	0,6120	0,6120	0,5540	50 244	29 148	16.07.2025
PHARMENA (PHR)	3,4800	-1,42%	3,5300	3,6200	3,3300	12 185	43 353	16.07.2025
PHN	10,0000	0,00%	10,0000	10,0000	10,0000	835	8 350	16.07.2025
PHOTON (PEN)	3,2700	-0,30%	3,3300	3,3300	3,2700	5 713	18 948	16.07.2025
PKNORLEN (PKN)	87,5000	0,00%	87,5000	87,9000	86,8400	1 261 913	110 265 288	16.07.2025
PKOBP (PKO)	78,9200	0,51%	78,5200	79,3600	77,6400	7 090 717	559 252 253	16.07.2025
PKPCARGO (PKP)	15,0900	-2,33%	15,4500	15,5000	15,0800	86 147	1 309 135	16.07.2025
PLAYWAY (PLW)	296,0000	2,42%	289,5000	299,0000	288,5000	1 772	521 649	16.07.2025
PLAZACNTR (PLZ)	2,4900	-0,40%	2,4850	2,4900	2,4850	433	1 076	16.07.2025
PMPG (PGM)	2,3100	0,00%	2,3100	2,3100	2,3100	7	16	16.07.2025
POLENERGIA (PEP)	60,0000	0,33%	60,0000	60,4000	59,8000	1 071	64 310	16.07.2025
POLICE (PCE)	9,0000	1,35%	8,9200	9,1000	8,9200	1 176	10 601	16.07.2025
POLIMEXMS (PXM)	4,4000	-2,44%	4,5200	4,5200	4,3200	646 960	2 845 797	16.07.2025
POLTREG (PTG)	32,6000	0,31%	32,5000	32,6000	32,5000	32	1 040	16.07.2025
POLWAX (PWX)	1,5000	-1,96%	1,5300	1,5750	1,4500	160 334	245 583	16.07.2025
PRAGMAINK (PRI)	3,4200	-	-	-	-	-	-	16.07.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	16.07.2025
PROCHEM (PRM)	22,5000	0,45%	22,4000	22,5000	22,4000	37	829	16.07.2025
PROJPRZEM (PJP)	16,6500	-1,48%	16,9000	16,9000	16,6500	455	7 619	16.07.2025
PROTEKTOR (PRT)	1,0300	-11,21%	1,0250	1,0300	1,0250	98 229	100 878	16.07.2025
PTWP (PTW)	99,5000	-4,33%	104,0000	104,0000	99,5000	216	21 790	16.07.2025
PULAWY (ZAP)	51,2000	5,35%	48,6000	51,6000	48,6000	1 029	52 191	16.07.2025
PURE (PUR)	4,9380	2,24%	4,9000	5,0900	4,6480	51 663	253 399	16.07.2025
PZU	59,6800	-0,33%	59,5600	60,1400	59,3800	1 137 590	68 004 403	16.07.2025
QNATECHNO (QNA)	29,1000	1,04%	28,8000	29,1000	28,8000	434	12 548	16.07.2025
QUANTUM (QNT)	28,6000	2,14%	28,6000	28,6000	28,6000	200	5 720	16.07.2025
QUERCUS (QRS)	11,4500	0,88%	11,4000	11,4500	11,1500	7 442	84 239	16.07.2025
RAEN (RAE)	0,3175	2,75%	0,3055	0,3175	0,3055	26 360	8 227	16.07.2025
RAFAKO (RFK)	0,0600	-40,00%	0,1000	0,1078	0,0521	38 965 275	2 550 868	16.07.2025
RAFAMET (RAF)	64,5000	3,20%	64,0000	64,5000	60,0000	2 749	169 548	16.07.2025
RAINBOW (RBW)	128,0000	0,95%	126,7000	128,0000	125,6000	45 826	5 818 247	16.07.2025
RANKPROGR (RNK)	4,2950	-0,12%	4,2950	4,3000	4,1550	10 508	44 448	16.07.2025
RAWLPLUG (RWL)	16,0500	0,00%	16,3000	16,3000	16,0500	303	4 870	16.07.2025
REDAN (RDN)	0,0500	-	-	-	-	-	-	16.07.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	16.07.2025
REINHOLD (RHD)	0,0580	0,00%	0,0580	0,0580	0,0580	4 140	240	16.07.2025
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	16.07.2025
RELPOL (RLP)	5,2000	0,00%	5,2000	5,2000	5,2000	120	624	16.07.2025
REMAK (RMK)	13,0500	0,00%	13,0500	13,0500	13,0500	2	26	16.07.2025
RENDER (RND)	81,0000	-3,57%	83,0000	83,0000	81,0000	1 035	84 650	16.07.2025
ROPCZYCE (RPC)	26,7000	-0,37%	26,8000	26,8000	26,7000	278	7 448	16.07.2025
RYVU (RVU)	30,9000	-1,28%	31,5000	31,5000	30,7000	14 015	434 242	16.07.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	16.07.2025
SANOK (SNK)	22,6000	-1,31%	22,6000	22,9000	22,6000	2 484	56 205	16.07.2025
SANPL (SPL)	497,3000	-1,09%	504,6000	509,8000	497,0000	52 217	26 037 177	16.07.2025
SANTANDER (SAN)	30,9400	0,32%	31,9500	31,9500	30,3900	669	20 628	16.07.2025
SANWIL (SNW)	1,3000	-0,38%	1,2850	1,3000	1,2850	5 072	6 566	16.07.2025
SCPFL (SCP)	159,0000	-0,38%	163,6000	163,6000	157,8000	670	106 217	16.07.2025
SECOGROUP (SWG)	29,8000	-	-	-	-	-	-	16.07.2025
SEKO (SEK)	8,4000	-0,24%	8,4000	8,4200	8,3400	3 268	27 430	16.07.2025
SELENAFM (SEL)	36,0000	0,00%	35,5000	36,0000	35,3000	692	24 624	16.07.2025
SELVITA (SLV)	31,9000	-0,93%	32,5000	32,9000	31,5000	42 998	1 377 814	16.07.2025
SERINUS (SEN)	0,7100	-	-	-	-	-	-	16.07.2025
SFINKS (SFS)	0,4730	-3,07%	0,4900	0,4900	0,4730	41 377	19 723	16.07.2025
SHOPER (SHO)	49,3000	0,41%	49,4000	49,8000	49,0000	2 564	126 546	16.07.2025
SILVAIR-REGS (SVRS)	6,1500	6,96%	6,0000	6,1500	5,8000	1 643	9 622	16.07.2025
SILVANO (SFG)	5,5000	-	-	-	-	-	-	16.07.2025
SIMFABRIC (SIM)	1,7060	0,12%	1,7040	1,7580	1,6720	26 149	44 308	16.07.2025
SKARBIEC (SKH)	27,8000	0,36%	27,7000	28,0000	27,6000	374	10 412	16.07.2025
SKYLINE (SKL)	1,5300	-3,16%	1,5800	1,5800	1,5300	1 451	2 221	16.07.2025
SNIEZKA (SKA)	85,0000	7,05%	81,6000	85,0000	79,4000	1 163	97 593	16.07.2025
SOHODEV (SHD)	0,4400	-1,35%	0,4460	0,4460	0,4400	4 315	1 918	16.07.2025
SONEL (SON)	17,4000	0,58%	17,0500	17,4000	17,0000	1 812	31 352	16.07.2025
SOPHARMA (SPH)	15,3000	0,00%	15,3000	15,3000	15,3000	13	199	16.07.2025
SPYROSOFT (SPR)	598,0000	0,34%	596,0000	630,0000	594,0000	1 114	677 264	16.07.2025
STALEXP (STX)	3,2000	0,00%	3,2150	3,2150	3,1750	99 401	317 635	16.07.2025
STALPROD (STP)	252,0000	-0,40%	253,0000	253,0000	248,0000	329	82 144	16.07.2025
STALPROFI (STF)	8,4600	-0,24%	8,4800	8,5000	8,4400	2 618	22 196	16.07.2025
Reklama
STAPORKOW (ZUK)	3,0600	-1,29%	3,1400	3,1400	3,0400	10 534	32 233	16.07.2025	Reklama
STARHEDGE (SHG)	0,2900	-	-	-	-	-	-	16.07.2025
SUNEX (SNX)	7,1200	-1,39%	7,2000	7,2100	7,1200	3 876	27 783	16.07.2025
SYGNITY (SGN)	111,0000	3,74%	108,5000	111,0000	108,0000	1 761	193 360	16.07.2025
SYNEKTIK (SNT)	202,2000	0,60%	202,8000	202,8000	198,3000	14 642	2 940 434	16.07.2025
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	10	208	16.07.2025
TARCZYNSKI (TAR)	120,5000	-2,43%	123,0000	123,5000	120,0000	740	89 806	16.07.2025
TATRY (TMR)	90,0000	0,00%	90,0000	90,0000	83,5000	39	3 500	16.07.2025
TAURONPE (TPE)	8,9180	1,09%	8,7660	9,0580	8,7660	2 499 857	22 376 502	16.07.2025
TBULL (TBL)	4,2600	-	-	-	-	-	-	16.07.2025
TENDERHUT (THG)	6,4800	0,00%	6,4800	6,4800	6,4800	10	65	16.07.2025
TERMOREX (TRR)	0,7100	-1,39%	0,7200	0,7250	0,7100	1 166	839	16.07.2025
TESGAS (TSG)	2,2700	-4,62%	2,3800	2,3800	2,2700	12 998	29 969	16.07.2025
TEXT (TXT)	59,4000	3,39%	57,7500	59,4000	57,1000	87 898	5 126 116	16.07.2025
TORPOL (TOR)	36,9500	0,14%	37,0000	37,0500	36,7500	4 362	160 963	16.07.2025
TOWERINV (TOW)	2,3500	-	-	-	-	-	-	16.07.2025
TOYA (TOA)	10,0200	2,66%	9,7400	10,1400	9,5100	306 974	3 043 673	16.07.2025
TRAKCJA (TRK)	2,1650	-0,23%	2,1750	2,1900	2,1300	28 574	61 401	16.07.2025
TRANSPOL (TRN)	4,3600	0,23%	4,3400	4,3800	4,2700	456	1 976	16.07.2025
TRITON (TRI)	3,6600	-	-	-	-	-	-	16.07.2025
TSGAMES (TEN)	82,7000	1,10%	81,8000	82,7000	81,2000	16 195	1 327 000	16.07.2025
ULMA (ULM)	60,5000	2,54%	60,5000	60,5000	60,5000	2	121	16.07.2025
ULTGAMES (ULG)	12,3000	0,82%	11,9000	12,4500	11,8000	4 301	52 581	16.07.2025
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	1	1	16.07.2025
UNIBEP (UNI)	11,0500	-0,45%	11,1000	11,2500	11,0500	55 721	618 697	16.07.2025
UNICREDIT (UCG)	245,5000	-0,77%	247,4000	247,4000	245,5000	10	2 466	16.07.2025
UNIMA (U2K)	8,0800	-0,49%	8,0200	8,1000	8,0000	3 822	30 833	16.07.2025
UNIMOT (UNT)	136,0000	-1,31%	136,2000	137,6000	134,2000	3 201	433 651	16.07.2025
URTESTE (URT)	49,0000	-1,01%	48,3000	49,0000	48,1000	31	1 501	16.07.2025
VERCOM (VRC)	117,6000	0,00%	117,0000	117,8000	116,6000	2 215	259 311	16.07.2025
VIGOPHOTN (VGO)	474,0000	-2,27%	486,0000	489,0000	461,0000	1 079	511 404	16.07.2025
VINDEXUS (VIN)	11,8500	0,85%	11,9500	11,9500	11,7000	411	4 852	16.07.2025
VISTAL (VTL)	0,6000	-	-	-	-	-	-	16.07.2025
VIVID (VVD)	0,5400	1,89%	0,5320	0,5460	0,5260	12 630	6 786	16.07.2025
VOTUM (VOT)	46,3000	-0,11%	46,3500	47,0000	46,0000	28 336	1 321 602	16.07.2025
VOXEL (VOX)	181,2000	0,11%	181,0000	182,0000	179,6000	1 895	342 223	16.07.2025
VRG	3,8300	0,26%	3,8300	3,8300	3,8000	6 815	25 901	16.07.2025
WARIMPEX (WXF)	2,6900	1,13%	2,6600	2,7100	2,6200	5 399	14 284	16.07.2025
WASKO (WAS)	1,8350	-0,27%	1,8450	1,8500	1,8050	1 107	2 037	16.07.2025
WAWEL (WWL)	654,0000	0,62%	648,0000	654,0000	644,0000	8	5 206	16.07.2025
WIELTON (WLT)	6,4000	1,11%	6,2600	6,4400	6,2600	249 056	1 590 600	16.07.2025
WIKANA (WIK)	6,8500	-0,72%	7,1000	7,1000	6,8000	2 342	16 023	16.07.2025
WINVEST (WIS)	0,0445	-73,82%	0,0370	0,0445	0,0370	220 445	9 289	16.07.2025
WIRTUALNA (WPL)	80,0000	0,00%	80,8000	80,9000	79,4000	19 018	1 522 853	16.07.2025
WITTCHEN (WTN)	18,8800	-0,63%	19,0000	19,0400	18,7200	4 525	85 432	16.07.2025
XPLUS (XPL)	3,9000	7,14%	3,6400	4,0000	3,5800	20 435	77 737	16.07.2025
XTPL (XTP)	77,9000	2,50%	76,0000	78,0000	75,8000	471	36 272	16.07.2025
XTRADEBDM (XTB)	71,1000	-0,92%	71,7600	71,9600	70,6400	237 050	16 845 567	16.07.2025
YOLO (YOL)	0,3360	-	-	-	-	-	-	16.07.2025
ZABKA (ZAB)	20,7400	-1,71%	21,2800	21,2800	20,7400	974 938	20 367 332	16.07.2025
ZAMET (ZMT)	0,8340	-0,24%	0,8400	0,8400	0,8340	2 935	2 455	16.07.2025
ZEPAK (ZEP)	24,2000	-0,41%	24,4500	24,4500	23,4500	41 357	991 054	16.07.2025
ZREMB (ZRE)	6,4900	0,62%	6,5000	6,6800	6,3600	25 695	167 067	16.07.2025
ZUE	9,9600	0,81%	9,8200	9,9600	9,8200	4 177	41 141	16.07.2025

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

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

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

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