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	79 474,16	-0,86%	79 970,97	79 970,97	78 734,65	80 166,77	2 586 201 021	20.12.2024
WIG20	2 200,39	-1,13%	2 217,49	2 219,00	2 179,88	2 225,51	2 096 277 620	20.12.2024
WIG30	2 810,89	-1,11%	2 833,63	2 833,63	2 784,31	2 842,31	2 408 880 763	20.12.2024
mWIG40	6 054,88	-0,51%	6 074,89	6 082,55	5 980,15	6 085,66	422 378 102	20.12.2024
sWIG80	23 144,84	0,10%	23 104,52	23 144,84	22 959,32	23 121,14	52 817 902	20.12.2024
WIG-BANKI	12 374,82	-1,18%	12 480,78	12 480,78	12 232,82	12 522,28	716 855 749	20.12.2024
WIG-BUDOW	6 719,04	-0,10%	6 712,06	6 741,59	6 583,13	6 726,02	44 415 234	20.12.2024
WIG-CHEMIA	7 308,90	-0,38%	7 249,35	7 391,07	7 238,91	7 336,73	5 666 398	20.12.2024
WIG-ENERG	2 441,05	-0,02%	2 444,11	2 458,14	2 420,13	2 441,66	68 517 822	20.12.2024
WIG-INFO	5 559,37	-0,24%	5 574,39	5 576,99	5 512,52	5 572,91	25 880 461	20.12.2024
WIG-MEDIA	6 436,20	0,34%	6 368,32	6 476,59	6 299,43	6 414,70	3 390 787	20.12.2024
WIG-NRCHOM	4 235,99	1,04%	4 194,83	4 236,20	4 156,19	4 192,35	8 792 909	20.12.2024
WIG-PALIWA	5 185,32	-0,43%	5 191,84	5 220,27	5 157,79	5 207,63	319 811 685	20.12.2024
WIG-Poland	83 062,46	-0,87%	82 897,22	83 062,46	82 524,68	83 792,51	2 550 750 212	20.12.2024
WIG-SPOZYW	2 650,86	-1,03%	2 691,78	2 691,78	2 631,75	2 678,56	1 054 849	20.12.2024
WIG20lev	358,84	-2,27%	364,48	364,98	352,07	367,18	2 096 277 620	20.12.2024
WIG20short	3 721,98	1,16%	3 693,71	3 755,89	3 691,21	3 679,32	2 096 277 620	20.12.2024
GPWB-B1Y3Y	1 413,62	16,42%	1 214,90	1 413,62	1 214,90	1 214,20	-	20.12.2024
GPWB-B1Y4Y	1 347,20	11,01%	1 214,31	1 347,20	1 214,31	1 213,61	-	20.12.2024
GPWB-B1Y5Y	1 427,68	18,12%	1 209,51	1 427,68	1 209,51	1 208,63	-	20.12.2024
GPWB-B3Y5Y	1 445,33	19,36%	1 211,96	1 445,33	1 211,96	1 210,94	-	20.12.2024
GPWB-B5Y	1 197,09	0,51%	1 190,99	1 197,09	1 190,99	1 191,05	-	20.12.2024
GPWB-BWZ	1 661,39	35,05%	1 230,07	1 661,39	1 230,07	1 230,16	-	20.12.2024
INNOVATOR	1 371,79	0,05%	1 362,47	1 371,79	1 362,47	1 371,10	484 696 582	20.12.2024
mWIG40dvp	232,59	0,00%	232,59	232,59	232,59	232,59	422 378 102	20.12.2024
mWIG40TR	9 142,33	-0,51%	9 172,55	9 184,12	9 029,50	9 188,80	422 378 102	20.12.2024
mWIG40TRlv	11 145,81	-1,03%	11 219,89	11 248,24	10 869,26	11 261,30	422 378 102	20.12.2024
mWIG40TRsh	3 043,88	0,53%	3 033,93	3 081,06	3 030,11	3 027,72	422 378 102	20.12.2024
sWIG80dvp	850,74	0,00%	850,74	850,74	850,74	850,74	52 817 902	20.12.2024
sWIG80TR	34 969,62	0,10%	34 908,71	34 969,62	34 689,33	34 933,83	52 817 902	20.12.2024
WIG140	1 537,92	-0,90%	1 547,94	1 547,94	1 523,47	1 551,83	2 571 473 624	20.12.2024
WIG20dvp	133,15	0,00%	133,15	133,15	133,15	133,15	2 096 277 620	20.12.2024
WIG20TR	4 633,63	-1,13%	4 671,72	4 672,81	4 590,44	4 686,54	2 096 277 620	20.12.2024
WIG20TRlev	3 156,01	-2,27%	3 208,50	3 210,00	3 096,49	3 229,37	2 096 277 620	20.12.2024
WIG20TRsht	3 582,07	1,16%	3 553,29	3 614,70	3 552,47	3 541,10	2 096 277 620	20.12.2024
WIG30TR	5 805,86	-1,11%	5 852,82	5 852,82	5 750,96	5 870,76	2 408 880 763	20.12.2024
WIG-CEE	1 865,43	0,41%	1 863,58	1 865,43	1 856,84	1 857,90	955 379	20.12.2024
WIGdiv	1 691,17	-0,52%	1 698,58	1 699,95	1 672,44	1 699,96	530 472 692	20.12.2024
WIG.GAMES	13 518,17	-1,73%	13 658,86	13 689,28	13 343,87	13 756,79	163 895 575	20.12.2024
WIG-GORNIC	3 861,99	-0,92%	3 884,75	3 884,81	3 814,70	3 898,04	162 771 832	20.12.2024
WIG-GRY	16 163,48	-0,86%	16 176,31	16 201,79	15 829,56	16 304,28	167 641 512	20.12.2024
WIGind	14 068,94	-0,46%	14 079,12	14 121,94	13 977,88	14 134,17	46 722 549	20.12.2024
WIG-LEKI	3 024,60	-0,92%	3 059,26	3 059,26	2 979,66	3 052,82	3 530 152	20.12.2024
WIGmed	18 064,75	-1,00%	18 302,89	18 335,89	17 960,92	18 247,55	19 886 852	20.12.2024
WIG-MOTO	7 708,02	-1,75%	7 910,90	7 910,90	7 682,57	7 845,42	4 907 075	20.12.2024
WIG.MS-BAS	10 982,26	-0,45%	11 016,95	11 034,37	10 877,79	11 032,20	222 537 707	20.12.2024
WIG.MS-ECM	7 044,23	-0,28%	7 062,62	7 067,16	6 906,78	7 064,28	224 186 630	20.12.2024
WIG.MS-FIN	15 395,97	-1,59%	15 574,17	15 611,16	15 288,39	15 644,34	790 601 155	20.12.2024
WIG-ODZIEZ	11 151,70	-1,52%	11 256,91	11 277,02	11 109,11	11 324,09	305 103 647	20.12.2024
WIGtechTR	13 804,68	-0,38%	13 821,08	13 837,86	13 660,09	13 856,66	256 606 501	20.12.2024
WIG-Ukrain	329,30	-0,12%	328,03	330,20	328,03	329,69	599 741	20.12.2024

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6350	0,76%	2,6000	2,6500	2,5800	27 837	72 501	20.12.2024	Reklama
08OCTAVA (08N)	0,8250	0,00%	0,8250	0,8250	0,8250	4 968	4 099	20.12.2024
11BIT (11B)	152,6000	-3,90%	158,8000	161,0000	152,6000	56 090	8 717 644	20.12.2024
3RGAMES (3RG)	0,3600	-6,74%	0,3870	0,3900	0,3490	312 143	113 455	20.12.2024
ABPL (ABE)	95,0000	0,64%	95,2000	95,6000	92,8000	2 671	251 992	20.12.2024
ACAUTOGAZ (ACG)	30,0000	0,00%	30,4000	31,7000	30,0000	23 979	738 211	20.12.2024
ACTION (ACT)	19,1800	-1,03%	19,3600	19,3600	19,1800	6 167	118 807	20.12.2024
ADIUVO (ADV)	0,3390	-3,14%	0,3490	0,3490	0,3150	145 250	47 310	20.12.2024
AGORA (AGO)	8,9000	-2,63%	9,1200	9,1200	8,8500	12 714	114 463	20.12.2024
AGROTON (AGT)	3,5200	-5,88%	3,7200	3,7200	3,3800	8 963	31 885	20.12.2024
AIGAMES (ALG)	1,0200	-7,27%	1,0400	1,0800	1,0000	11 123	11 271	20.12.2024
AILLERON (ALL)	20,9000	2,20%	20,4500	20,9000	19,6800	9 102	183 482	20.12.2024
AIRWAY (AWM)	0,2240	2,75%	0,2120	0,2240	0,2100	276 313	59 260	20.12.2024
ALIOR (ALR)	86,6400	-1,68%	87,6400	87,6400	85,3000	666 731	57 679 083	20.12.2024
ALLEGRO (ALE)	27,8900	-0,36%	27,8800	27,8900	27,3050	3 296 581	91 383 685	20.12.2024
ALTA (AAT)	2,0500	-0,97%	2,0700	2,0700	2,0400	6 841	14 061	20.12.2024
ALTUSTFI (ALI)	2,1000	0,96%	2,0900	2,1600	2,0000	57 755	118 646	20.12.2024
AMBRA (AMB)	21,9000	-1,57%	21,9000	21,9000	21,5000	11 133	240 667	20.12.2024
AMICA (AMC)	54,4000	1,12%	53,9000	54,4000	52,9000	17 894	954 830	20.12.2024
AMPLI (APL)	0,8400	0,00%	0,8400	0,8400	0,8400	700	588	20.12.2024
AMREST (EAT)	18,5800	-2,93%	18,9200	18,9200	18,5600	62 805	1 171 268	20.12.2024
ANSWEAR (ANR)	26,4000	-0,19%	26,4500	26,8000	26,2500	5 924	156 959	20.12.2024
APATOR (APT)	16,4800	-1,32%	16,7000	16,7000	16,2600	15 676	257 873	20.12.2024
APLISENS (APN)	20,0000	-1,96%	20,5000	20,5000	19,6000	1 001	19 838	20.12.2024
APSENERGY (APE)	2,5700	-3,38%	2,6600	2,6600	2,5700	425	1 097	20.12.2024
ARCHICOM (ARH)	41,0000	0,00%	39,8000	41,0000	39,5000	21 722	887 914	20.12.2024
ARCTIC (ATC)	14,7200	-2,77%	15,0000	15,1400	14,7000	83 496	1 239 237	20.12.2024
ARTIFEX (ART)	13,1000	0,77%	13,1000	13,1000	12,9500	18 239	237 011	20.12.2024
ASBIS (ASB)	17,0000	2,04%	16,7000	17,0000	16,3500	194 970	3 221 819	20.12.2024
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	20.12.2024
ASSECOBS (ABS)	58,4000	-0,34%	58,6000	59,0000	56,6000	4 549	264 410	20.12.2024
ASSECOPOL (ACP)	93,7500	-0,21%	93,5000	94,9500	93,1500	137 527	12 930 140	20.12.2024
ASSECOSEE (ASE)	49,0000	1,03%	48,9000	49,0000	48,1000	12 971	635 153	20.12.2024
ASTARTA (AST)	40,0000	-2,44%	40,9500	41,0000	38,8000	12 737	505 828	20.12.2024
ATAL (1AT)	50,7000	0,80%	50,8000	51,2000	50,2000	7 232	367 589	20.12.2024
ATENDE (ATD)	2,4300	1,25%	2,4300	2,4600	2,4000	17 516	42 406	20.12.2024
ATLANTAPL (ATP)	18,2000	1,11%	18,0000	18,2000	18,0000	1 372	24 920	20.12.2024
ATLANTIS (ATS)	0,1290	-	-	-	-	-	-	20.12.2024
ATMGRUPA (ATG)	3,9100	0,00%	3,9200	3,9200	3,8500	7 672	29 800	20.12.2024
ATREM (ATR)	15,2000	0,00%	15,2000	15,2000	14,8500	3 636	54 430	20.12.2024
AUTOPARTN (APR)	19,1600	1,59%	19,1000	19,2200	18,8000	92 668	1 757 575	20.12.2024
BBIDEV (BBD)	3,8300	4,64%	3,6500	3,8300	3,6100	10 046	37 147	20.12.2024
BEDZIN (BDZ)	24,6500	-3,71%	25,6000	25,9500	23,5000	5 917	145 425	20.12.2024
BENEFIT (BFT)	2 875,0000	0,17%	2 850,0000	2 875,0000	2 775,0000	26 033	74 564 230	20.12.2024
BEST (BST)	27,8000	-0,71%	27,0000	27,8000	27,0000	302	8 155	20.12.2024
BETACOM (BCM)	4,1400	1,97%	4,1600	4,1600	3,9200	5 616	22 478	20.12.2024
BIGCHEESE (BCS)	11,4800	9,54%	10,6000	11,5000	10,3000	18 075	195 947	20.12.2024
BIOCELTIX (BCX)	83,5000	1,58%	82,2000	83,8000	82,2000	9 394	778 472	20.12.2024
BIOMAXIMA (BMX)	11,3000	-0,88%	11,4000	11,4000	10,7500	13 399	148 512	20.12.2024
BIOMEDLUB (BML)	4,2450	-1,16%	4,2950	4,2950	4,1400	72 861	306 734	20.12.2024
BIOPLANET (BIP)	15,3000	-1,92%	15,0000	15,3000	15,0000	175	2 627	20.12.2024
BIOTON (BIO)	2,9200	-0,34%	2,9300	2,9650	2,8600	125 520	366 524	20.12.2024
BLOOBER (BLO)	23,2000	1,53%	22,8500	23,2000	22,3000	21 418	491 751	20.12.2024
BNPPPL (BNP)	82,0000	-1,91%	83,4000	83,4000	81,0000	26 970	2 210 825	20.12.2024
BOGDANKA (LWB)	20,7800	0,39%	20,3600	21,0800	20,2000	115 973	2 407 292	20.12.2024
BOOMBIT (BBT)	7,6800	1,32%	7,6800	7,6800	6,9600	11 871	88 296	20.12.2024
BORYSZEW (BRS)	5,6400	2,36%	5,5100	5,6500	5,5100	33 994	190 438	20.12.2024
BOS	9,8000	0,00%	9,9000	9,9000	9,4200	28 918	277 282	20.12.2024
BOWIM (BOW)	3,8400	-1,03%	3,8400	3,8700	3,8000	24 970	95 388	20.12.2024
BRAND24 (B24)	49,8000	1,01%	49,3000	50,0000	48,5000	319	15 685	20.12.2024
BRASTER (BRA)	0,5800	-	-	-	-	-	-	20.12.2024
BUDIMEX (BDX)	463,0000	-1,15%	469,2000	472,6000	454,2000	74 444	34 369 137	20.12.2024
BUMECH (BMC)	6,8500	-0,44%	6,8700	6,8700	6,4500	42 198	281 498	20.12.2024
CAPITAL (CPA)	0,1200	9,09%	0,1060	0,1200	0,1060	61	7	20.12.2024
CAPITEA (CAP)	0,3950	-0,75%	0,3910	0,4100	0,3900	153 206	60 896	20.12.2024
CAPTORTX (CTX)	41,8000	-6,90%	45,9000	45,9000	41,4000	7 849	339 801	20.12.2024
CASPAR (CSR)	6,7500	5,47%	6,7500	6,7500	6,7500	2	14	20.12.2024
CAVATINA (CAV)	13,0500	0,00%	13,0500	13,0500	13,0000	5 537	72 168	20.12.2024
CCC	183,3000	-2,76%	188,0000	188,0000	183,3000	353 300	65 076 302	20.12.2024
CCENERGY (CCE)	0,2500	-8,76%	0,2500	0,2500	0,2500	30 599	7 650	20.12.2024
Reklama
CDPROJEKT (CDR)	187,3000	-0,74%	188,0000	188,7000	182,8500	805 200	150 126 812	20.12.2024	Reklama
CDRL (CDL)	11,3000	2,73%	11,2000	11,3000	11,2000	4	45	20.12.2024
CELTIC (CPD)	1,7000	3,03%	1,6600	1,7000	1,6600	1 658	2 789	20.12.2024
CEZ	163,0000	1,88%	160,0000	163,0000	160,0000	992	159 788	20.12.2024
CFI	0,1490	-5,70%	0,1500	0,1500	0,1490	21 515	3 223	20.12.2024
CIGAMES (CIG)	1,2800	3,98%	1,2310	1,3080	1,2200	1 024 193	1 293 900	20.12.2024
CITYSERV (CTS)	5,7500	10,58%	5,2000	5,7500	5,2000	184	957	20.12.2024
CLNPHARMA (CLN)	25,0000	-1,38%	25,3500	25,3500	24,5000	32 004	795 257	20.12.2024
CLOUD (CLD)	41,7000	-0,71%	43,4000	43,4000	41,7000	126	5 307	20.12.2024
COALENERG (CLE)	0,7520	-2,08%	0,7700	0,7980	0,7510	6 169	4 691	20.12.2024
COGNOR (COG)	6,9800	16,72%	6,0500	6,9800	5,9450	211 991	1 379 324	20.12.2024
COLUMBUS (CLC)	7,4600	-3,49%	7,8100	8,0400	7,2400	175 722	1 317 247	20.12.2024
COMARCH (CMR)	331,0000	-	-	-	-	-	-	20.12.2024
COMP (CMP)	136,5000	-0,73%	137,5000	137,5000	133,5000	3 187	432 458	20.12.2024
COMPERIA (CPL)	4,0600	5,73%	3,8400	4,0600	3,8400	6 957	27 230	20.12.2024
COMPREMUM (CPR)	1,1150	-0,45%	1,0800	1,1150	1,0300	175 758	187 236	20.12.2024
CORMAY (CRM)	0,3780	-0,53%	0,3800	0,3900	0,3710	208 606	78 955	20.12.2024
CREEPYJAR (CRJ)	253,5000	-3,06%	262,5000	269,5000	251,0000	1 531	396 666	20.12.2024
CREOTECH (CRI)	174,0000	15,61%	153,0000	184,5000	151,0000	37 576	6 471 358	20.12.2024
CYBERFLKS (CBF)	143,0000	1,06%	143,0000	143,0000	138,5000	11 303	1 597 718	20.12.2024
CYFRPLSAT (CPS)	14,4350	-0,79%	14,5050	14,5650	14,1950	1 428 439	20 564 795	20.12.2024
CZTOREBKA (CZT)	0,4760	3,93%	0,4760	0,4760	0,4760	5	2	20.12.2024
DADELO (DAD)	19,3000	-1,03%	19,5000	19,6000	19,3000	855	16 646	20.12.2024
DATAWALK (DAT)	46,5000	-2,31%	47,9000	47,9000	45,5500	15 510	717 071	20.12.2024
DBENERGY (DBE)	11,9500	-2,85%	12,3000	12,4000	11,1000	1 230	14 522	20.12.2024
DEBICA (DBC)	80,0000	0,25%	79,8000	80,4000	78,4000	4 389	346 384	20.12.2024
DECORA (DCR)	64,0000	4,58%	61,6000	65,0000	61,2000	2 310	146 341	20.12.2024
DEKPOL (DEK)	43,3000	5,10%	41,3000	45,4000	41,2000	3 917	167 557	20.12.2024
DELKO (DEL)	8,3800	-3,68%	8,6800	8,6800	8,3000	34 938	295 565	20.12.2024
DEVELIA (DVL)	5,6800	2,34%	5,5500	5,6800	5,4700	266 128	1 489 153	20.12.2024
DGA	16,9000	0,00%	16,8000	16,9000	16,6000	800	13 349	20.12.2024
DIGITANET (DIG)	53,0000	-0,38%	53,2000	53,2000	51,4000	4 746	247 954	20.12.2024
DIGITREE (DTR)	10,2000	0,00%	10,2000	10,2000	10,2000	1 000	10 200	20.12.2024
DINOPL (DNP)	395,6000	-0,65%	398,4000	400,0000	387,6000	229 825	90 714 362	20.12.2024
DMGROUP (DMG)	4,5900	-1,50%	4,6600	4,6600	4,5200	9 854	45 145	20.12.2024
DOMDEV (DOM)	187,8000	-1,68%	191,0000	195,0000	181,0000	12 597	2 378 518	20.12.2024
DRAGOENT (DGE)	18,7000	-6,03%	19,3000	19,6500	18,0000	2 590	48 175	20.12.2024
DROZAPOL (DPL)	3,6200	0,28%	3,6200	3,6200	3,6200	425	1 539	20.12.2024
ECHO (ECH)	4,8600	5,65%	4,6800	4,8600	4,6500	32 090	153 479	20.12.2024
EDINVEST (EDI)	5,6800	3,27%	5,6800	5,6800	5,4600	3 719	20 655	20.12.2024
EFEKT (EFK)	7,0000	-	-	-	-	-	-	20.12.2024
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	20.12.2024
ELEKTROTI (ELT)	39,1000	-1,64%	39,4000	39,6000	38,5500	10 491	409 082	20.12.2024
ELKOP (EKP)	0,5080	3,67%	0,5120	0,5120	0,4900	67 197	33 106	20.12.2024
EMCINSMED (EMC)	11,0000	3,77%	10,7000	11,0000	10,7000	3 760	40 242	20.12.2024
ENAP (ENP)	2,0200	1,00%	2,0200	2,0200	2,0200	1 000	2 020	20.12.2024
ENEA (ENA)	12,5700	-0,71%	12,6600	12,7800	12,5100	555 136	6 995 991	20.12.2024
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	20,0000	2	40	20.12.2024
ENERGA (ENG)	13,2000	-1,35%	13,3000	13,3800	13,0800	32 064	423 573	20.12.2024
ENERGOINS (ENI)	1,0700	5,52%	1,0400	1,0900	1,0160	34 229	35 694	20.12.2024
ENTER (ENT)	55,0000	2,80%	53,5000	55,0000	52,2000	6 803	368 409	20.12.2024
ERBUD (ERB)	30,6000	-0,97%	30,5000	31,9000	30,2000	9 007	277 310	20.12.2024
ERG	50,0000	-	-	-	-	-	-	20.12.2024
ESOTIQ (EAH)	40,7000	-0,73%	41,0000	41,0000	39,4000	407	16 520	20.12.2024
ESTAR (EST)	1,4600	-	-	-	-	-	-	20.12.2024
EUCO (EUC)	0,6460	-0,92%	0,6520	0,6520	0,6460	6 219	4 047	20.12.2024
EUROCASH (EUR)	7,0950	3,58%	6,8000	7,2350	6,7050	1 390 852	9 760 624	20.12.2024
EUROHOLD (EHG)	2,0200	6,32%	1,9000	2,0200	1,9000	2 769	5 338	20.12.2024
EUROTEL (ETL)	30,0000	-2,60%	30,6000	30,7000	29,4000	14 194	428 853	20.12.2024
FABRITY (FAB)	28,8000	0,70%	28,8000	28,8000	28,0000	1 428	40 451	20.12.2024
FASING (FSG)	11,1000	-1,77%	11,3000	11,3000	11,0000	2 676	29 875	20.12.2024
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	20.12.2024
FEERUM (FEE)	8,3400	6,92%	7,8000	8,4000	7,5400	19 774	158 387	20.12.2024
FERRO (FRO)	36,1000	3,14%	35,0000	36,1000	35,0000	4 390	155 952	20.12.2024
FERRUM (FER)	4,1200	-	-	-	-	-	-	20.12.2024
FMG	87,2000	5,06%	81,0000	87,6000	80,2000	75	6 215	20.12.2024
FON	6,1000	1,67%	5,9600	6,1000	5,8400	4 130	24 546	20.12.2024
FORTE SA (FTE)	26,0000	-2,26%	26,0000	27,0000	25,9000	2 001	52 923	20.12.2024
GAMEOPS (GOP)	13,7600	-0,86%	13,8800	13,9400	13,5200	12 596	171 962	20.12.2024
GAMFACTOR (GIF)	6,9600	1,75%	6,8000	6,9600	6,6000	11 062	73 535	20.12.2024
Reklama
GENOMTEC (GMT)	7,9500	-1,49%	8,0700	8,3000	7,7200	33 076	261 996	20.12.2024	Reklama
GETIN (GTN)	0,5950	-0,83%	0,6000	0,6020	0,5920	73 028	43 554	20.12.2024
GIGROUP (GIG)	1,4450	0,00%	1,4050	1,4450	1,4000	534	750	20.12.2024
GOBARTO (GOB)	27,0000	-1,82%	28,0000	28,0000	26,5000	6 239	168 414	20.12.2024
GPW	40,4500	0,12%	40,3500	40,6000	39,9000	119 540	4 816 805	20.12.2024
GREENX (GRX)	1,7000	-0,93%	1,7000	1,7060	1,6720	747 024	1 263 809	20.12.2024
GRENEVIA (GEA)	2,2300	-1,33%	2,2400	2,2600	2,2200	430 417	964 594	20.12.2024
GRODNO (GRN)	8,9800	-1,21%	8,9100	9,0900	8,9000	7 889	70 768	20.12.2024
GRUPAAZOTY (ATT)	17,7600	1,49%	17,2000	17,7600	17,1500	284 162	4 980 557	20.12.2024
GRUPRACUJ (GPP)	57,6000	-1,87%	58,7000	58,7000	55,9000	3 871	222 001	20.12.2024
GTC	4,0000	3,90%	3,9600	4,0200	3,8600	442 963	1 770 429	20.12.2024
HANDLOWY (BHW)	87,8000	0,23%	87,8000	88,1000	86,0000	88 513	7 697 009	20.12.2024
HARPER (HRP)	4,2700	-3,17%	4,4100	4,4100	4,2500	3 921	16 748	20.12.2024
HELIO (HEL)	21,6000	0,93%	21,4000	21,6000	20,8000	1 346	28 526	20.12.2024
HERKULES (HRS)	0,8100	-0,74%	0,8200	0,8240	0,7960	12 307	9 848	20.12.2024
HMINWEST (HMI)	46,1000	0,00%	46,1000	46,1000	46,1000	302	13 922	20.12.2024
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	20.12.2024
HUUUGE-S144 (HUGE)	16,5200	-4,18%	17,1600	17,3000	16,5000	50 444	840 377	20.12.2024
HYDROTOR (HDR)	18,8000	-1,05%	19,0000	19,0000	18,7000	1 182	22 394	20.12.2024
IALBGR (IAG)	0,1560	4,00%	0,1540	0,1560	0,1540	82 477	12 725	20.12.2024
IBSM (IBS)	76,8000	-0,26%	77,0000	78,0000	76,8000	4	310	20.12.2024
IDMPL (IDM)	0,5950	0,00%	0,5350	0,5950	0,5350	18 248	10 205	20.12.2024
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	20.12.2024
IFIRMA (IFI)	23,0000	0,00%	23,0000	23,0000	22,7000	802	18 388	20.12.2024
IFSA (IFR)	0,3930	-	-	-	-	-	-	20.12.2024
IIAAV (IIA)	65,0000	-	-	-	-	-	-	20.12.2024
IMCOMPANY (IMC)	16,3000	3,16%	16,0000	16,3000	16,0000	2 200	35 617	20.12.2024
IMMOBILE (GKI)	1,7900	-0,83%	1,8850	1,8850	1,7800	12 461	22 415	20.12.2024
IMPERIO (IMP)	1,0800	-	-	-	-	-	-	20.12.2024
IMS	3,8000	1,88%	3,7400	3,8000	3,6000	12 100	44 876	20.12.2024
INC	1,4900	-0,67%	1,5400	1,5400	1,4800	7 644	11 469	20.12.2024
INDYGO (IDG)	0,2500	-	-	-	-	-	-	20.12.2024
INGBSK (ING)	252,5000	3,91%	242,5000	252,5000	238,0000	74 732	18 684 345	20.12.2024
INPRO (INP)	6,2000	0,00%	6,2000	6,2000	6,2000	10	62	20.12.2024
INSTALKRK (INK)	36,0000	-1,37%	36,5000	36,5000	36,0000	63	2 285	20.12.2024
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	20.12.2024
INTERBUD (ITB)	1,7750	-0,28%	1,7800	1,7800	1,6800	4 357	7 605	20.12.2024
INTERCARS (CAR)	509,0000	-3,23%	530,0000	530,0000	507,0000	4 071	2 089 011	20.12.2024
INTERSPPL (IPO)	0,6680	-1,18%	0,6960	0,6960	0,6680	750	502	20.12.2024
INTROL (INL)	8,7000	0,46%	8,7600	8,8200	8,6000	1 384	12 123	20.12.2024
IPOPEMA (IPE)	2,3600	-4,45%	2,5000	2,5000	2,3600	7 508	18 234	20.12.2024
IZOBLOK (IZB)	37,0000	2,78%	37,0000	37,0000	37,0000	449	16 613	20.12.2024
IZOLACJA (IZO)	3,0800	-6,10%	3,2800	3,2800	2,9800	399	1 231	20.12.2024
IZOSTAL (IZS)	2,4500	-2,78%	2,5000	2,5000	2,4400	31 289	76 952	20.12.2024
JRH	8,4000	0,00%	8,2400	8,5000	8,2000	12 021	101 401	20.12.2024
JSW	20,7800	-2,85%	21,2000	21,3600	20,6800	1 138 361	23 814 273	20.12.2024
JWWINVEST (JWW)	3,0300	4,48%	2,9000	3,0300	2,8000	11 139	32 508	20.12.2024
KCI	0,8560	1,90%	0,8440	0,9000	0,8160	149 482	129 180	20.12.2024
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	20.12.2024
KERNEL (KER)	13,1600	-0,90%	13,0400	13,2000	13,0000	28 343	370 274	20.12.2024
KETY (KTY)	676,5000	-3,01%	697,0000	697,0000	665,0000	47 735	32 061 932	20.12.2024
KGHM (KGH)	116,4500	-0,81%	117,1000	117,2000	114,7000	1 165 722	135 281 768	20.12.2024
KGL	14,5000	-1,36%	14,7000	14,7000	14,3000	2 680	38 790	20.12.2024
KINOPOL (KPL)	22,2000	1,83%	22,0000	22,3000	22,0000	45 335	1 004 956	20.12.2024
KOGENERA (KGN)	48,4500	1,68%	48,4000	48,8000	47,5000	3 731	179 188	20.12.2024
KOMPAP (KMP)	22,0000	-	-	-	-	-	-	20.12.2024
KOMPUTRON (KOM)	4,3600	1,04%	4,3100	4,3850	4,3100	3 242	14 030	20.12.2024
KPPD (KPD)	28,6000	0,00%	28,6000	28,6000	28,6000	9	257	20.12.2024
KRAKCHEM (KCH)	0,9350	-0,53%	0,9400	0,9700	0,8600	120 298	109 045	20.12.2024
KREDYTIN (KRI)	21,1000	-3,21%	21,2000	21,2000	19,9500	538	10 801	20.12.2024
KRKA (KRK)	596,0000	2,41%	590,0000	596,0000	580,0000	28	16 452	20.12.2024
KRUK (KRU)	419,4000	0,14%	421,0000	423,6000	411,0000	57 807	24 072 114	20.12.2024
KRVITAMIN (KVT)	8,3000	0,48%	8,2000	8,7000	8,0000	1 660	13 772	20.12.2024
KSGAGRO (KSG)	2,4600	0,82%	2,4500	2,4800	2,4100	7 965	19 574	20.12.2024
LABOPRINT (LAB)	13,2000	0,00%	13,2000	13,2000	12,9000	142	1 844	20.12.2024
LARK (LRK)	0,1500	-	-	-	-	-	-	20.12.2024
LARQ (LRQ)	1,5700	-1,26%	1,6200	1,6200	1,5500	206 220	323 905	20.12.2024
LENA (LEN)	2,8300	0,00%	2,8300	2,8300	2,7500	6 951	19 533	20.12.2024
LENTEX (LTX)	7,1200	-1,11%	7,1200	7,2000	7,1200	887	6 316	20.12.2024
LESS (LES)	0,2000	-3,38%	0,1970	0,2070	0,1950	61 271	12 091	20.12.2024
Reklama
LIBET (LBT)	1,5900	0,63%	1,6000	1,6000	1,5800	13 441	21 382	20.12.2024	Reklama
LOKUM (LKD)	20,2000	1,00%	20,0000	20,2000	19,9000	1 319	26 501	20.12.2024
LPP	15 750,0000	-1,13%	15 840,0000	15 910,0000	15 650,0000	15 086	237 887 460	20.12.2024
LSISOFT (LSI)	16,0000	0,00%	16,0000	16,2000	16,0000	1 090	17 529	20.12.2024
LUBAWA (LBW)	4,4200	-2,17%	4,4900	4,5280	4,3520	263 500	1 170 463	20.12.2024
MABION (MAB)	8,5600	-4,99%	9,0100	9,0100	8,5000	223 775	1 936 940	20.12.2024
MAKARONPL (MAK)	19,0000	0,53%	18,9000	19,0000	18,8500	3 699	69 925	20.12.2024
MANGATA (MGT)	61,2000	-7,83%	67,8000	71,0000	61,2000	1 466	91 592	20.12.2024
MANYDEV (MAN)	0,6300	-	-	-	-	-	-	20.12.2024
MARVIPOL (MVP)	5,8000	-2,68%	6,0000	6,0000	5,7000	41 251	241 422	20.12.2024
MAXCOM (MXC)	7,8000	-0,51%	7,8400	7,8400	7,8000	2 362	18 463	20.12.2024
MBANK (MBK)	546,8000	-1,01%	549,8000	550,0000	535,6000	62 873	34 129 928	20.12.2024
MBWS (MBW)	15,4000	0,00%	16,4000	16,4000	15,4000	487	7 502	20.12.2024
MCI	24,6000	-0,40%	24,9000	24,9000	24,4000	7 665	188 288	20.12.2024
MDIENERGIA (MDI)	1,2300	-3,91%	1,2800	1,3000	1,2050	15 915	19 988	20.12.2024
MEDICALG (MDG)	17,0000	2,72%	16,2500	17,2000	15,5700	56 385	936 388	20.12.2024
MEDINICE (ICE)	7,7000	-1,53%	7,8000	7,9000	7,3200	17 758	135 011	20.12.2024
MEGARON (MEG)	6,6000	-7,04%	6,6000	6,6000	6,6000	2	13	20.12.2024
MENNICA (MNC)	17,5000	-15,46%	20,5000	20,5000	17,4000	41 225	763 810	20.12.2024
MERCATOR (MRC)	49,0000	0,00%	49,0000	50,0000	49,0000	9 075	447 985	20.12.2024
MERCOR (MCR)	30,5000	2,01%	29,5000	30,5000	28,4000	9 841	293 622	20.12.2024
MEXPOLSKA (MEX)	3,5400	-0,28%	3,5400	3,5500	3,2900	12 487	42 213	20.12.2024
MFO	25,3000	2,85%	24,6000	25,3000	24,2000	1 907	47 024	20.12.2024
MILKILAND (MLK)	1,1450	-0,43%	1,1500	1,1950	1,1450	1 805	2 147	20.12.2024
MILLENNIUM (MIL)	8,5400	-1,50%	8,6000	8,6000	8,3800	2 165 886	18 369 940	20.12.2024
MIRACULUM (MIR)	0,7600	-1,30%	0,7720	0,7780	0,7420	30 625	23 147	20.12.2024
MIRBUD (MRB)	12,1400	1,51%	11,8600	12,1400	11,5600	317 997	3 759 913	20.12.2024
MLPGROUP (MLG)	67,8000	-4,51%	75,2000	75,2000	67,6000	2 298	159 027	20.12.2024
MLSYSTEM (MLS)	19,8000	-1,98%	20,5000	20,5500	19,7000	29 966	597 990	20.12.2024
MOBRUK (MBR)	322,0000	0,31%	323,0000	327,5000	319,0000	3 620	1 166 849	20.12.2024
MOJ	1,3600	-	-	-	-	-	-	20.12.2024
MOL	27,4400	-0,87%	27,5000	27,8400	27,3600	4 127	113 428	20.12.2024
MOLECURE (MOC)	9,8700	-0,90%	9,9900	10,0400	9,8000	22 439	221 565	20.12.2024
MONNARI (MON)	4,9200	-1,99%	5,0400	5,0400	4,9200	6 187	30 896	20.12.2024
MOSTALPLC (MSP)	8,6400	-0,69%	8,5600	8,7400	8,2200	1 951	16 553	20.12.2024
MOSTALWAR (MSW)	5,2800	0,00%	5,2800	5,4800	5,2400	5 597	29 817	20.12.2024
MOSTALZAB (MSZ)	5,2700	0,38%	5,2500	5,3000	5,1600	38 087	200 502	20.12.2024
MOVIEGAME (MOV)	16,8000	23,17%	13,6000	16,8000	13,4400	24 148	364 098	20.12.2024
MURAPOL (MUR)	35,3000	3,52%	34,8200	35,3000	34,8200	21 716	762 239	20.12.2024
MUZA (MZA)	14,2500	-1,72%	14,4000	14,4000	14,0000	1 792	25 366	20.12.2024
MWTRADE (MWT)	2,9400	0,00%	2,9400	2,9600	2,9000	7 735	22 461	20.12.2024
NANOGROUP (NNG)	2,7400	17,60%	2,3300	2,8000	2,2200	129 912	337 733	20.12.2024
NEUCA (NEU)	877,0000	-1,90%	895,0000	895,0000	861,0000	1 878	1 638 571	20.12.2024
NEWAG (NWG)	39,5000	3,95%	38,0000	39,5000	37,5000	4 903	191 047	20.12.2024
NEXITY (NXG)	1,6000	2,56%	1,5600	1,6000	1,5500	7 537	11 710	20.12.2024
NOVATURAS (NTU)	7,3000	-9,88%	7,9000	7,9000	7,3000	226	1 680	20.12.2024
NOVAVISGR (NVG)	1,1300	0,00%	1,1300	1,1300	1,1100	138 873	156 183	20.12.2024
NOVITA (NVT)	116,0000	0,87%	114,5000	121,5000	113,5000	135	15 786	20.12.2024
NTCAPITAL (NTC)	0,7700	-1,03%	0,7700	0,7780	0,7500	5 377	4 147	20.12.2024
NTTSYSTEM (NTT)	6,9600	0,58%	7,0200	7,0200	6,8600	8 639	60 084	20.12.2024
ODLEWNIE (ODL)	7,6000	0,53%	7,5600	7,6000	7,4200	317	2 392	20.12.2024
ONDE (OND)	9,0000	-1,10%	9,0500	9,0500	8,6600	134 446	1 187 871	20.12.2024
ONESANO (ONO)	0,9700	2,11%	0,9580	0,9700	0,9240	13 471	12 675	20.12.2024
OPONEO.PL (OPN)	75,0000	6,84%	70,8000	76,0000	68,8000	10 225	739 093	20.12.2024
OPTEAM (OPM)	3,4000	-1,45%	3,4500	3,4600	3,3400	1 227	4 195	20.12.2024
ORANGEPL (OPL)	7,4260	-0,19%	7,4400	7,4500	7,3320	3 975 651	29 380 378	20.12.2024
ORCOGROUP (OPG)	3,4600	0,00%	3,3800	3,4600	3,3800	3 012	10 271	20.12.2024
ORZBIALY (OBL)	32,8000	0,00%	32,8000	32,8000	32,8000	1	33	20.12.2024
OTLOG (OTS)	13,2000	-1,93%	13,4000	13,8800	13,0200	3 221	43 060	20.12.2024
OTMUCHOW (OTM)	4,2800	-0,47%	4,2800	4,2800	4,2800	20	86	20.12.2024
OVOSTAR (OVO)	70,0000	-	-	-	-	-	-	20.12.2024
PAMAPOL (PMP)	2,3400	-0,43%	2,3900	2,3900	2,2800	525	1 217	20.12.2024
PANOVA (NVA)	15,3000	4,44%	14,9500	15,3000	14,7000	244	3 651	20.12.2024
PASSUS (PAS)	29,0000	1,40%	29,8000	30,4000	28,0000	7 180	201 394	20.12.2024
PATENTUS (PAT)	2,8900	-1,20%	2,8250	2,9000	2,8100	7 206	20 520	20.12.2024
PBG	0,0180	-	-	-	-	-	-	20.12.2024
PBSFINANSE (PBF)	1,0200	-	-	-	-	-	-	20.12.2024
PCCEXOL (PCX)	2,1500	-0,46%	2,1600	2,1800	2,1000	127 738	275 661	20.12.2024
PCCROKITA (PCR)	67,4000	-2,32%	69,0000	69,0000	67,4000	6 101	414 779	20.12.2024
PCFGROUP (PCF)	7,9800	-2,68%	8,0000	8,1200	7,8000	14 409	114 075	20.12.2024
Reklama
PEKABEX (PBX)	16,2500	-3,27%	16,8000	16,8000	16,2500	6 413	105 897	20.12.2024	Reklama
PEKAO (PEO)	138,7000	-1,87%	141,0000	141,0000	137,1500	1 783 014	247 200 113	20.12.2024
PEPCO (PCO)	16,3300	0,18%	16,3000	16,4600	15,9900	1 788 558	29 106 141	20.12.2024
PEPEES (PPS)	0,8800	0,00%	0,8800	0,8800	0,8800	2	2	20.12.2024
PGE	5,8880	0,75%	5,9000	5,9240	5,7900	6 621 425	38 800 473	20.12.2024
PGFGROUP (PGV)	0,3100	-4,32%	0,3060	0,3100	0,2760	105 316	30 617	20.12.2024
PHARMENA (PHR)	3,8600	-3,50%	3,9900	3,9900	3,6000	6 976	27 232	20.12.2024
PHN	9,0000	-1,75%	9,1600	9,2000	9,0000	5 099	45 932	20.12.2024
PHOTON (PEN)	4,0000	-2,91%	4,0000	4,1200	3,9400	13 534	54 467	20.12.2024
PKNORLEN (PKN)	46,8650	-0,42%	46,9900	47,2300	46,5650	6 816 067	319 426 431	20.12.2024
PKOBP (PKO)	59,6400	-1,39%	60,4800	60,4800	59,2800	3 703 876	220 777 901	20.12.2024
PKPCARGO (PKP)	13,8000	3,60%	13,3200	14,0000	13,2200	161 208	2 202 737	20.12.2024
PLAYWAY (PLW)	269,5000	-0,92%	269,0000	269,5000	264,0000	4 218	1 121 563	20.12.2024
PLAZACNTR (PLZ)	2,6400	1,54%	2,6700	2,6700	2,5500	3 622	9 306	20.12.2024
PMPG (PGM)	1,8000	0,56%	1,8000	1,8000	1,7800	144	258	20.12.2024
POLENERGIA (PEP)	70,0000	0,00%	70,0000	71,2000	69,2000	8 842	620 195	20.12.2024
POLICE (PCE)	6,8000	-7,61%	7,5000	7,5800	6,7600	19 475	136 475	20.12.2024
POLIMEXMS (PXM)	1,8800	2,23%	1,8400	1,9370	1,8000	1 056 625	1 953 083	20.12.2024
POLTREG (PTG)	38,0000	-4,76%	38,6000	41,0000	38,0000	1 269	49 036	20.12.2024
POLWAX (PWX)	1,2800	-1,16%	1,2800	1,2900	1,2000	107 434	134 588	20.12.2024
PRAGMAINK (PRI)	3,6300	0,00%	3,6300	3,6300	3,6300	10	36	20.12.2024
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	20.12.2024
PROCHEM (PRM)	29,2000	0,69%	29,0000	29,2000	27,8000	504	14 391	20.12.2024
PROJPRZEM (PJP)	15,4000	-3,45%	15,9500	15,9500	15,4000	457	7 095	20.12.2024
PROTEKTOR (PRT)	0,8500	-1,16%	0,8600	0,8760	0,8300	45 553	38 453	20.12.2024
PTWP (PTW)	53,0000	-1,85%	55,0000	55,0000	53,0000	89	4 721	20.12.2024
PULAWY (ZAP)	42,0000	0,96%	41,9000	43,4000	41,0000	32 870	1 374 603	20.12.2024
PURE (PUR)	15,5200	1,44%	15,5200	16,1000	15,2600	86 593	1 365 422	20.12.2024
PZU	46,1000	-1,83%	46,9600	46,9900	45,5900	3 689 299	169 736 805	20.12.2024
QUANTUM (QNT)	20,2000	0,00%	20,2000	20,2000	20,2000	15	303	20.12.2024
QUERCUS (QRS)	7,6800	-0,26%	7,8600	7,8600	7,1200	84 675	636 424	20.12.2024
RAEN (RAE)	0,4170	-0,24%	0,4195	0,4195	0,4100	123 678	51 052	20.12.2024
RAFAKO (RFK)	0,1660	10,67%	0,1354	0,1810	0,1276	8 443 941	1 350 935	20.12.2024
RAFAMET (RAF)	10,5000	-12,50%	11,5000	11,5000	10,5000	28	304	20.12.2024
RAINBOW (RBW)	133,4000	1,21%	131,8000	133,8000	128,8000	53 736	7 048 420	20.12.2024
RANKPROGR (RNK)	6,2400	8,71%	5,6800	6,2400	5,6800	44 728	274 457	20.12.2024
RAWLPLUG (RWL)	17,5500	2,63%	17,1000	17,8500	16,9500	93	1 613	20.12.2024
REDAN (RDN)	0,0900	-1,10%	0,0900	0,0900	0,0850	124 748	10 885	20.12.2024
REGNON (REG)	0,7950	-	-	-	-	-	-	20.12.2024
REINHOLD (RHD)	0,0700	-	-	-	-	-	-	20.12.2024
REINO (RNC)	1,2800	-4,48%	1,3400	1,3400	1,2800	312	399	20.12.2024
RELPOL (RLP)	5,1600	0,39%	5,1200	5,2200	5,1200	9 604	49 607	20.12.2024
REMAK (RMK)	11,4500	-4,58%	12,0000	12,0000	11,4000	762	8 886	20.12.2024
RENDER (RND)	91,6000	1,78%	90,0000	91,6000	87,0000	218	19 182	20.12.2024
RESBUD (RES)	0,8400	-0,47%	0,8220	0,8700	0,8220	85 525	71 689	20.12.2024
ROPCZYCE (RPC)	22,2000	-0,89%	22,4000	22,5000	22,2000	399	8 887	20.12.2024
RYVU (RVU)	39,5000	6,47%	38,0000	40,0000	37,8500	19 022	736 265	20.12.2024
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	20.12.2024
SANOK (SNK)	20,9000	2,96%	20,3000	21,0000	20,3000	15 464	322 278	20.12.2024
SANPL (SPL)	461,7000	-1,79%	468,0000	468,3000	454,9000	238 251	109 764 031	20.12.2024
SANTANDER (SAN)	18,6000	-1,06%	19,2000	19,2000	18,3200	933	17 297	20.12.2024
SANWIL (SNW)	1,2250	-2,00%	1,2300	1,2400	1,2200	26 728	32 823	20.12.2024
SCPFL (SCP)	142,8000	2,00%	141,0000	142,8000	138,2000	8 473	1 188 829	20.12.2024
SECOGROUP (SWG)	27,8000	-	-	-	-	-	-	20.12.2024
SEKO (SEK)	9,6400	2,34%	9,4200	9,6400	9,3400	2 897	27 142	20.12.2024
SELENAFM (SEL)	28,2000	1,44%	27,6000	28,2000	27,0000	1 266	34 427	20.12.2024
SELVITA (SLV)	47,2500	-4,55%	49,9500	49,9500	46,5000	5 287	254 110	20.12.2024
SERINUS (SEN)	2,6400	-2,22%	2,6200	2,7300	2,3900	43 868	113 394	20.12.2024
SFINKS (SFS)	0,5060	-4,89%	0,5190	0,5200	0,5000	72 813	37 006	20.12.2024
SHOPER (SHO)	39,8000	-1,73%	40,5000	40,5000	39,4000	63 510	2 522 853	20.12.2024
SILVAIR-REGS (SVRS)	3,6000	0,00%	3,6000	3,6000	3,6000	3	11	20.12.2024
SILVANO (SFG)	4,4900	-3,44%	4,4000	4,5000	4,2300	579	2 539	20.12.2024
SIMFABRIC (SIM)	1,7600	-9,28%	1,7800	1,8800	1,6500	149 828	255 943	20.12.2024
SKARBIEC (SKH)	21,8000	1,40%	21,9000	21,9000	20,6000	1 198	25 226	20.12.2024
SKYLINE (SKL)	1,5600	0,32%	1,5550	1,5600	1,4600	1 546	2 311	20.12.2024
SNIEZKA (SKA)	83,0000	1,22%	80,6000	83,0000	74,4000	1 801	145 105	20.12.2024
SOHODEV (SHD)	0,3000	-11,76%	0,3000	0,3000	0,3000	4 615	1 385	20.12.2024
SONEL (SON)	14,8500	0,68%	14,9500	14,9500	14,8500	584	8 674	20.12.2024
SOPHARMA (SPH)	12,2500	-3,92%	12,5000	12,5000	12,2500	167	2 058	20.12.2024
SPYROSOFT (SPR)	450,0000	0,67%	448,0000	457,0000	448,0000	97	43 863	20.12.2024
Reklama
STALEXP (STX)	3,0500	3,21%	2,9550	3,0500	2,9100	147 192	441 448	20.12.2024	Reklama
STALPROD (STP)	217,0000	-0,46%	216,5000	217,0000	216,5000	369	79 928	20.12.2024
STALPROFI (STF)	7,5400	-2,58%	7,7000	7,7800	7,5200	13 169	100 513	20.12.2024
STAPORKOW (ZUK)	2,0400	0,99%	2,0400	2,0400	2,0400	2 455	5 008	20.12.2024
STARHEDGE (SHG)	0,2500	-8,09%	0,2620	0,2620	0,2500	15 905	4 037	20.12.2024
SUNEX (SNX)	6,0400	0,00%	5,9900	6,0900	5,6000	75 042	437 131	20.12.2024
SYGNITY (SGN)	69,0000	2,07%	68,2000	70,0000	68,0000	1 311	90 500	20.12.2024
SYNEKTIK (SNT)	189,4000	-0,73%	190,0000	190,0000	184,0000	12 857	2 398 071	20.12.2024
TALEX (TLX)	18,8000	0,00%	18,8000	18,8000	18,8000	376	7 069	20.12.2024
TARCZYNSKI (TAR)	135,0000	-1,10%	140,0000	140,0000	135,0000	130	17 680	20.12.2024
TATRY (TMR)	104,0000	-	-	-	-	-	-	20.12.2024
TAURONPE (TPE)	3,7190	-0,40%	3,7010	3,7480	3,6520	4 771 788	17 645 203	20.12.2024
TBULL (TBL)	3,0400	6,29%	3,0000	3,0400	3,0000	2 806	8 473	20.12.2024
TENDERHUT (THG)	6,0000	5,26%	5,5200	6,0000	5,0000	997	5 492	20.12.2024
TERMOREX (TRR)	0,6600	1,54%	0,6500	0,6600	0,6500	2 529	1 647	20.12.2024
TESGAS (TSG)	2,1400	0,94%	2,1200	2,1900	2,0600	30 237	64 088	20.12.2024
TEXT (TXT)	65,8000	-3,09%	67,6000	67,8000	64,9000	107 313	7 072 904	20.12.2024
TORPOL (TOR)	31,4000	0,16%	31,0000	32,3000	30,3000	49 839	1 541 232	20.12.2024
TOWERINV (TOW)	2,5000	-4,58%	2,4200	2,5600	2,4000	5 513	13 460	20.12.2024
TOYA (TOA)	7,0000	-3,45%	7,2300	7,2400	6,9500	73 076	518 809	20.12.2024
TRAKCJA (TRK)	1,6300	-0,61%	1,6200	1,6600	1,5000	694 787	1 076 202	20.12.2024
TRANSPOL (TRN)	2,7500	-1,43%	2,7900	2,7900	2,7500	11 003	30 345	20.12.2024
TRITON (TRI)	2,7600	0,00%	2,7600	2,7600	2,7600	3 196	8 821	20.12.2024
TSGAMES (TEN)	72,5000	-3,01%	73,0000	74,3000	72,4000	40 031	2 916 843	20.12.2024
ULMA (ULM)	64,5000	2,38%	64,5000	64,5000	62,0000	70	4 495	20.12.2024
ULTGAMES (ULG)	7,4800	0,00%	7,3200	7,7200	7,0000	6 096	44 842	20.12.2024
UNFOLD (UNF)	1,5600	-	-	-	-	-	-	20.12.2024
UNIBEP (UNI)	6,9800	0,00%	6,9800	7,0000	6,8800	22 439	155 907	20.12.2024
UNICREDIT (UCG)	158,7600	-3,40%	158,5000	158,7600	158,5000	28	4 443	20.12.2024
UNIMA (U2K)	6,5000	0,78%	6,5000	6,6000	6,4000	1 937	12 537	20.12.2024
UNIMOT (UNT)	145,0000	0,00%	144,4000	145,0000	142,0000	1 886	271 825	20.12.2024
URTESTE (URT)	88,4000	0,00%	88,4000	88,4000	86,0000	17	1 491	20.12.2024
VERCOM (VRC)	121,0000	1,26%	119,5000	121,0000	116,5000	3 469	410 200	20.12.2024
VIGOPHOTN (VGO)	408,0000	0,99%	404,0000	408,0000	400,0000	1 357	550 268	20.12.2024
VINDEXUS (VIN)	9,3600	0,21%	9,3400	9,3600	9,1600	568	5 236	20.12.2024
VISTAL (VTL)	0,5990	-	-	-	-	-	-	20.12.2024
VIVID (VVD)	0,5900	0,00%	0,5840	0,5980	0,5700	16 138	9 436	20.12.2024
VOTUM (VOT)	32,5500	-1,66%	33,1000	33,1000	31,6500	13 023	425 984	20.12.2024
VOXEL (VOX)	117,5000	-5,24%	124,0000	125,5000	117,5000	42 887	5 106 785	20.12.2024
VRG	3,2500	4,84%	3,0900	3,2500	3,0300	64 286	202 366	20.12.2024
WARIMPEX (WXF)	2,5400	-0,78%	2,5600	2,5600	2,4100	10 468	26 295	20.12.2024
WASKO (WAS)	1,4650	0,00%	1,4450	1,4650	1,4400	88 850	128 462	20.12.2024
WAWEL (WWL)	614,0000	-1,60%	616,0000	620,0000	614,0000	46	28 360	20.12.2024
WIELTON (WLT)	4,8700	-0,81%	4,8450	4,9500	4,8400	155 954	760 496	20.12.2024
WIKANA (WIK)	5,4000	2,86%	5,2500	5,4000	5,2500	6 888	36 499	20.12.2024
WINVEST (WIS)	0,2120	-	-	-	-	-	-	20.12.2024
WIRTUALNA (WPL)	68,0000	3,34%	64,4000	69,0000	64,1000	18 287	1 216 077	20.12.2024
WITTCHEN (WTN)	19,9800	0,50%	19,8800	20,1500	19,7200	30 421	605 384	20.12.2024
XPLUS (XPL)	1,9300	12,21%	1,6800	1,9300	1,6800	3 718	6 738	20.12.2024
XTPL (XTP)	94,1000	-1,98%	96,0000	96,0000	88,8000	3 192	298 030	20.12.2024
XTRADEBDM (XTB)	67,4600	-0,30%	67,6600	68,1600	66,1400	1 414 961	95 207 254	20.12.2024
YOLO (YOL)	0,3350	-	-	-	-	-	-	20.12.2024
ZABKA (ZAB)	19,5260	-1,63%	19,8480	20,0400	19,3000	1 265 405	24 793 505	20.12.2024
ZAMET (ZMT)	0,7380	2,22%	0,7360	0,7400	0,7260	65 828	48 332	20.12.2024
ZEPAK (ZEP)	13,7400	-1,86%	13,9000	13,9000	13,5400	44 414	606 750	20.12.2024
ZREMB (ZRE)	4,1850	-2,22%	4,2700	4,2800	4,1550	7 871	33 020	20.12.2024
ZUE	7,7800	-2,26%	7,9800	8,1000	7,7800	11 027	86 822	20.12.2024

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.