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	82 705,76	-0,21%	83 255,62	83 255,62	82 492,57	82 883,69	1 146 448 021	16.01.2025
WIG20	2 278,58	-0,30%	2 298,24	2 298,39	2 272,31	2 285,51	954 944 120	16.01.2025
WIG30	2 909,97	-0,27%	2 931,29	2 931,29	2 903,16	2 917,78	1 018 992 298	16.01.2025
mWIG40	6 383,13	-0,18%	6 418,16	6 419,56	6 364,16	6 394,94	156 355 637	16.01.2025
sWIG80	24 016,85	0,21%	24 032,56	24 032,56	23 907,11	23 965,82	25 831 713	16.01.2025
WIG-BANKI	12 789,13	-1,31%	13 026,42	13 030,13	12 758,02	12 958,70	266 579 218	16.01.2025
WIG-BUDOW	6 798,88	0,07%	6 812,99	6 812,99	6 751,44	6 794,27	24 818 238	16.01.2025
WIG-CHEMIA	7 795,79	-1,19%	7 911,09	7 951,96	7 737,27	7 889,73	2 411 326	16.01.2025
WIG-ENERG	2 527,09	-0,88%	2 556,70	2 556,70	2 511,61	2 549,57	21 727 613	16.01.2025
WIG-INFO	5 598,68	0,10%	5 593,51	5 631,38	5 580,43	5 593,09	19 783 550	16.01.2025
WIG-MEDIA	6 595,20	-1,65%	6 764,21	6 770,64	6 595,20	6 706,09	5 054 767	16.01.2025
WIG-NRCHOM	4 272,30	0,04%	4 267,01	4 276,83	4 245,95	4 270,65	2 102 911	16.01.2025
WIG-PALIWA	5 690,88	-0,17%	5 733,89	5 743,59	5 653,46	5 700,61	88 935 209	16.01.2025
WIG-Poland	86 480,92	-0,17%	86 537,54	86 537,54	86 451,48	86 629,54	1 044 245 258	16.01.2025
WIG-SPOZYW	2 731,64	-0,03%	2 726,11	2 749,96	2 713,49	2 732,50	570 470	16.01.2025
WIG20lev	382,66	-0,62%	389,28	389,33	380,54	385,06	954 944 120	16.01.2025
WIG20short	3 619,44	0,34%	3 588,41	3 629,34	3 588,17	3 607,32	954 944 120	16.01.2025
GPWB-B1Y3Y	1 218,34	0,07%	1 217,37	1 218,34	1 217,37	1 217,47	-	16.01.2025
GPWB-B1Y4Y	1 217,93	0,10%	1 216,40	1 217,93	1 216,40	1 216,71	-	16.01.2025
GPWB-B1Y5Y	1 213,29	0,16%	1 210,58	1 213,29	1 210,58	1 211,34	-	16.01.2025
GPWB-B3Y5Y	1 216,00	0,23%	1 212,01	1 216,00	1 212,01	1 213,26	-	16.01.2025
GPWB-B5Y	1 194,80	0,43%	1 187,54	1 194,80	1 187,54	1 189,70	-	16.01.2025
GPWB-BWZ	1 235,09	0,03%	1 234,95	1 235,09	1 234,95	1 234,73	-	16.01.2025
INNOVATOR	1 461,30	0,57%	1 453,76	1 461,30	1 453,76	1 453,07	139 123 759	16.01.2025
mWIG40dvp	1,74	0,00%	1,74	1,74	1,74	1,74	156 355 637	16.01.2025
mWIG40TR	9 640,73	-0,18%	9 693,64	9 695,76	9 612,09	9 658,57	156 355 637	16.01.2025
mWIG40TRlv	12 333,73	-0,38%	12 469,39	12 474,82	12 260,31	12 381,31	156 355 637	16.01.2025
mWIG40TRsh	2 904,07	0,21%	2 888,19	2 912,66	2 887,56	2 897,86	156 355 637	16.01.2025
sWIG80dvp	(0,00)	-	0,00	-	0,00	0,00	25 831 713	16.01.2025
sWIG80TR	36 287,15	0,21%	36 310,89	36 310,89	36 121,35	36 210,05	25 831 713	16.01.2025
WIG140	1 599,58	-0,24%	1 610,68	1 610,68	1 595,56	1 603,48	1 137 131 470	16.01.2025
WIG20dvp	(0,00)	-	0,00	-	0,00	0,00	954 944 120	16.01.2025
WIG20TR	4 798,29	-0,30%	4 839,69	4 840,01	4 785,08	4 812,88	954 944 120	16.01.2025
WIG20TRlev	3 367,35	-0,62%	3 425,64	3 426,09	3 348,75	3 388,39	954 944 120	16.01.2025
WIG20TRsht	3 479,65	0,33%	3 449,82	3 489,17	3 449,59	3 468,12	954 944 120	16.01.2025
WIG30TR	6 011,03	-0,27%	6 055,06	6 055,06	5 996,94	6 027,15	1 018 992 298	16.01.2025
WIG-CEE	1 957,97	-0,05%	1 972,44	1 978,69	1 957,97	1 959,04	765 060	16.01.2025
WIGdiv	1 739,73	-0,15%	1 745,50	1 746,32	1 738,58	1 742,35	159 235 615	16.01.2025
WIG.GAMES	14 970,01	3,43%	14 503,59	15 080,46	14 400,07	14 472,88	161 519 688	16.01.2025
WIG-GORNIC	4 122,31	0,31%	4 146,52	4 165,60	4 095,11	4 109,38	53 165 301	16.01.2025
WIG-GRY	17 834,14	5,52%	16 970,89	17 963,15	16 875,66	16 900,86	162 331 481	16.01.2025
WIGind	14 865,92	0,14%	14 913,02	14 923,16	14 799,70	14 845,50	16 531 177	16.01.2025
WIG-LEKI	3 187,99	1,28%	3 153,03	3 201,37	3 152,33	3 147,55	1 894 080	16.01.2025
WIGmed	18 510,09	0,19%	18 470,30	18 609,97	18 434,81	18 475,28	9 200 798	16.01.2025
WIG-MOTO	8 452,41	0,63%	8 419,55	8 514,15	8 350,87	8 399,50	4 447 075	16.01.2025
WIG.MS-BAS	11 548,32	-0,53%	11 672,59	11 695,26	11 489,89	11 609,69	70 538 729	16.01.2025
WIG.MS-ECM	7 397,63	-0,01%	7 439,29	7 439,29	7 365,74	7 398,18	290 129 567	16.01.2025
WIG.MS-FIN	15 858,93	-1,06%	16 094,66	16 123,02	15 836,96	16 029,50	311 812 963	16.01.2025
WIG-ODZIEZ	10 983,64	0,17%	11 067,92	11 091,57	10 946,36	10 965,52	48 767 154	16.01.2025
WIGtechTR	14 131,47	0,72%	14 046,42	14 140,65	13 990,84	14 031,14	215 141 916	16.01.2025
WIG-Ukrain	363,00	0,67%	361,29	363,00	360,21	360,59	341 479	16.01.2025

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,7950	0,00%	2,7550	2,7950	2,7550	1 624	4 481	16.01.2025	Reklama
08OCTAVA (08N)	0,9900	-	-	-	-	-	-	16.01.2025
11BIT (11B)	170,0000	0,59%	171,0000	171,0000	166,0000	12 085	2 038 545	16.01.2025
3RGAMES (3RG)	0,3730	7,18%	0,3530	0,3750	0,3460	256 609	93 541	16.01.2025
ABPL (ABE)	110,0000	-0,90%	112,0000	112,0000	106,5000	2 077	227 698	16.01.2025
ACAUTOGAZ (ACG)	31,1000	-1,27%	31,4000	31,5000	30,7000	936	29 222	16.01.2025
ACTION (ACT)	21,0000	2,19%	20,6000	21,1500	20,6000	18 628	391 121	16.01.2025
ADIUVO (ADV)	0,6220	32,91%	0,5300	0,6220	0,5160	885 533	493 492	16.01.2025
AGORA (AGO)	10,8400	0,37%	10,9000	10,9000	10,5800	64 162	690 377	16.01.2025
AGROTON (AGT)	4,8400	0,21%	4,9400	4,9400	4,5100	2 636	12 408	16.01.2025
AIGAMES (ALG)	1,1300	2,26%	1,1050	1,1300	1,0700	897	1 002	16.01.2025
AILLERON (ALL)	21,6500	-0,92%	21,9000	22,0000	21,5500	3 719	80 727	16.01.2025
AIRWAY (AWM)	0,2490	-7,09%	0,2710	0,2760	0,2410	1 069 088	267 956	16.01.2025
ALIOR (ALR)	88,1800	-2,46%	90,0000	90,9800	87,8800	581 521	51 926 711	16.01.2025
ALLEGRO (ALE)	26,6700	0,09%	26,7000	26,9000	26,4150	1 915 674	50 985 329	16.01.2025
ALTA (AAT)	2,4500	0,82%	2,4900	2,4900	2,4100	3 502	8 495	16.01.2025
ALTUSTFI (ALI)	2,0800	-5,02%	2,1800	2,2000	2,0000	129 348	259 856	16.01.2025
AMBRA (AMB)	22,8500	0,00%	23,0000	23,4500	22,8500	1 405	32 405	16.01.2025
AMICA (AMC)	54,6000	-0,73%	55,2000	55,4000	54,3000	1 133	62 223	16.01.2025
AMPLI (APL)	0,9500	-	-	-	-	-	-	16.01.2025
AMREST (EAT)	16,2600	-5,47%	17,2000	17,4000	16,2600	110 911	1 841 104	16.01.2025
ANSWEAR (ANR)	28,9500	4,14%	28,0500	29,0000	28,0500	10 260	293 913	16.01.2025
APATOR (APT)	17,9400	4,55%	17,4600	17,9600	17,3000	37 729	669 311	16.01.2025
APLISENS (APN)	20,5000	-1,44%	21,0000	21,0000	20,0000	370	7 511	16.01.2025
APSENERGY (APE)	2,6900	-1,82%	2,7400	2,7400	2,6900	205	555	16.01.2025
ARCHICOM (ARH)	38,3000	-1,79%	37,8000	38,7000	37,4000	5 106	193 981	16.01.2025
ARCTIC (ATC)	16,7000	0,36%	16,8800	17,1200	16,5200	59 037	1 001 306	16.01.2025
ARTIFEX (ART)	13,2000	0,00%	13,2000	13,3000	13,2000	1 179	15 609	16.01.2025
ASBIS (ASB)	18,1100	-0,66%	18,2800	18,6000	18,0200	61 042	1 108 625	16.01.2025
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	16.01.2025
ASSECOBS (ABS)	60,0000	-0,99%	60,6000	60,6000	59,6000	1 399	84 046	16.01.2025
ASSECOPOL (ACP)	96,5500	1,10%	95,4500	97,2500	95,3000	92 660	8 927 007	16.01.2025
ASSECOSEE (ASE)	48,8000	-1,21%	49,4000	49,4000	48,8000	7 074	346 487	16.01.2025
ASTARTA (AST)	40,7000	-1,21%	41,2000	42,0500	40,6000	5 541	228 056	16.01.2025
ATAL (1AT)	51,7000	0,98%	51,8000	52,3000	51,2000	2 453	127 258	16.01.2025
ATENDE (ATD)	2,6100	2,76%	2,5100	2,6100	2,5100	10 594	27 281	16.01.2025
ATLANTAPL (ATP)	20,4000	0,00%	20,6000	20,6000	20,4000	3 056	62 375	16.01.2025
ATLANTIS (ATS)	0,2190	-	-	-	-	-	-	16.01.2025
ATMGRUPA (ATG)	4,2600	1,43%	4,2300	4,2600	4,1800	14 497	61 318	16.01.2025
ATREM (ATR)	21,8000	4,31%	21,0000	22,2000	20,9000	19 874	430 186	16.01.2025
AUTOPARTN (APR)	17,4600	-2,46%	17,9600	18,1400	17,4600	91 068	1 612 969	16.01.2025
BBIDEV (BBD)	4,9700	5,30%	4,7300	5,0000	4,7300	20 127	98 304	16.01.2025
BEDZIN (BDZ)	26,0000	1,76%	25,5000	26,7500	25,2500	4 676	121 992	16.01.2025
BENEFIT (BFT)	2 990,0000	-0,17%	3 005,0000	3 025,0000	2 955,0000	2 240	6 699 175	16.01.2025
BEST (BST)	26,0000	0,00%	26,0000	27,0000	26,0000	3 063	79 787	16.01.2025
BETACOM (BCM)	4,0400	0,00%	4,1600	4,1800	4,0400	1 684	7 000	16.01.2025
BIGCHEESE (BCS)	13,3600	-1,62%	13,5800	14,0000	13,0000	5 414	72 357	16.01.2025
BIOCELTIX (BCX)	84,2000	-1,52%	84,8000	86,0000	83,9000	5 568	470 768	16.01.2025
BIOMAXIMA (BMX)	11,6500	3,10%	11,7000	11,9500	11,5000	2 537	29 995	16.01.2025
BIOMEDLUB (BML)	4,4000	0,00%	4,4500	4,4500	4,3000	69 878	304 420	16.01.2025
BIOPLANET (BIP)	17,8000	0,56%	17,3000	17,8000	17,3000	235	4 071	16.01.2025
BIOTON (BIO)	3,4900	8,05%	3,2200	3,5000	3,2200	244 679	841 142	16.01.2025
BLOOBER (BLO)	24,9500	0,00%	24,9500	24,9500	24,6500	5 803	144 088	16.01.2025
BNPPPL (BNP)	89,2000	0,90%	89,0000	89,2000	87,2000	1 133	100 834	16.01.2025
BOGDANKA (LWB)	22,6400	-1,65%	23,1000	23,1000	22,4200	28 395	642 188	16.01.2025
BOOMBIT (BBT)	8,1200	-1,69%	8,2000	8,3800	7,9000	2 501	20 129	16.01.2025
BORYSZEW (BRS)	5,3700	-2,36%	5,4600	5,4600	5,3500	9 931	53 476	16.01.2025
BOS	11,6000	1,75%	11,7000	11,7000	11,4000	12 485	143 936	16.01.2025
BOWIM (BOW)	4,4700	1,82%	4,3900	4,4700	4,3000	12 330	53 780	16.01.2025
BRAND24 (B24)	49,9000	-0,20%	48,7000	50,0000	48,2000	1 316	64 760	16.01.2025
BRASTER (BRA)	0,5800	-	-	-	-	-	-	16.01.2025
BUDIMEX (BDX)	458,4000	-0,65%	463,8000	463,8000	454,4000	33 352	15 242 380	16.01.2025
BUMECH (BMC)	10,4000	-10,03%	11,8800	11,8800	10,0600	217 652	2 314 883	16.01.2025
CAPITAL (CPA)	0,1200	5,26%	0,1200	0,1200	0,1200	2 628	315	16.01.2025
CAPITEA (CAP)	0,4350	-1,36%	0,4290	0,4420	0,4200	102 746	43 712	16.01.2025
CAPTORTX (CTX)	44,0000	-0,45%	44,2000	45,4000	43,5000	5 622	250 442	16.01.2025
CASPAR (CSR)	7,4500	0,68%	7,9000	7,9000	7,1500	134	969	16.01.2025
CAVATINA (CAV)	14,8000	6,09%	13,9500	14,8000	13,9500	3 308	48 043	16.01.2025
CCC	182,0000	-1,09%	184,9000	185,5000	182,0000	69 345	12 727 197	16.01.2025
CCENERGY (CCE)	0,2440	-	-	-	-	-	-	16.01.2025
Reklama
CDPROJEKT (CDR)	207,1000	6,45%	195,5500	209,0000	194,3500	776 182	157 524 827	16.01.2025	Reklama
CDRL (CDL)	11,7000	0,00%	11,8000	11,8000	11,7000	361	4 224	16.01.2025
CELTIC (CPD)	1,5000	-	-	-	-	-	-	16.01.2025
CEZ	167,2000	0,84%	165,8000	167,2000	165,1000	110	18 191	16.01.2025
CFI	0,1900	0,00%	0,1900	0,1900	0,1900	11 225	2 133	16.01.2025
CIGAMES (CIG)	1,4750	-1,40%	1,4960	1,4980	1,4700	122 439	181 595	16.01.2025
CITYSERV (CTS)	5,7000	0,00%	5,7000	5,7000	5,7000	14	80	16.01.2025
CLNPHARMA (CLN)	25,3000	0,40%	25,2000	25,4500	25,0500	7 971	200 831	16.01.2025
CLOUD (CLD)	42,9000	-2,50%	43,0000	43,0000	41,8000	27	1 132	16.01.2025
COALENERG (CLE)	0,9150	-1,51%	0,9300	0,9300	0,8800	27 865	25 092	16.01.2025
COGNOR (COG)	6,6450	-2,28%	6,8000	6,8000	6,6050	44 921	300 559	16.01.2025
COLUMBUS (CLC)	6,8800	-1,71%	7,0800	7,0900	6,8400	39 932	277 421	16.01.2025
COMARCH (CMR)	331,0000	-	-	-	-	-	-	16.01.2025
COMP (CMP)	143,0000	1,42%	141,5000	143,0000	141,0000	439	62 344	16.01.2025
COMPERIA (CPL)	4,3800	-0,45%	4,2000	4,3800	4,2000	51	214	16.01.2025
COMPREMUM (CPR)	1,2350	2,07%	1,2100	1,2350	1,2000	17 349	21 151	16.01.2025
CORMAY (CRM)	0,4590	-5,36%	0,4850	0,4870	0,4500	200 973	93 693	16.01.2025
CREEPYJAR (CRJ)	282,0000	0,71%	283,5000	284,5000	274,0000	318	89 348	16.01.2025
CREOTECH (CRI)	190,0000	1,60%	187,0000	194,0000	184,0000	4 029	762 320	16.01.2025
CYBERFLKS (CBF)	151,5000	-1,62%	154,0000	155,5000	148,5000	14 571	2 201 281	16.01.2025
CYFRPLSAT (CPS)	14,1450	1,04%	14,0000	14,1750	13,7500	1 303 325	18 336 728	16.01.2025
CZTOREBKA (CZT)	0,4300	-8,51%	0,4700	0,4700	0,4300	7 800	3 634	16.01.2025
DADELO (DAD)	23,1000	3,13%	22,3000	23,2000	22,3000	2 266	51 908	16.01.2025
DATAWALK (DAT)	60,9000	0,00%	60,0000	62,4000	60,0000	8 645	530 070	16.01.2025
DBENERGY (DBE)	13,8500	-1,42%	14,0500	14,1000	13,8000	1 705	23 790	16.01.2025
DEBICA (DBC)	86,6000	0,70%	86,8000	86,8000	86,0000	454	39 170	16.01.2025
DECORA (DCR)	69,2000	1,76%	68,0000	70,0000	67,0000	6 277	429 710	16.01.2025
DEKPOL (DEK)	43,7000	0,00%	43,3000	43,7000	42,9000	649	28 142	16.01.2025
DELKO (DEL)	8,1600	0,49%	8,1800	8,2400	8,1000	7 588	62 095	16.01.2025
DEVELIA (DVL)	5,8000	-0,85%	5,8500	5,8600	5,7800	58 664	340 987	16.01.2025
DGA	17,4000	0,00%	17,3000	17,4000	17,0000	564	9 674	16.01.2025
DIGITANET (DIG)	65,4000	-1,80%	66,6000	66,8000	64,4000	10 908	718 594	16.01.2025
DIGITREE (DTR)	10,0000	-	-	-	-	-	-	16.01.2025
DINOPL (DNP)	435,4000	0,42%	433,6000	437,9000	431,4000	210 231	91 380 067	16.01.2025
DMGROUP (DMG)	5,5000	0,73%	5,4600	5,5200	5,4000	240 642	1 318 239	16.01.2025
DOMDEV (DOM)	187,0000	-0,21%	188,0000	189,6000	187,0000	4 605	865 021	16.01.2025
DRAGOENT (DGE)	20,1000	-2,90%	20,1000	20,5000	19,4000	463	9 078	16.01.2025
DROZAPOL (DPL)	3,5500	-1,11%	3,5500	3,5500	3,5500	5 000	17 750	16.01.2025
ECHO (ECH)	4,6700	2,19%	4,5500	4,6800	4,5500	8 880	41 010	16.01.2025
EDINVEST (EDI)	6,1200	0,00%	6,2800	6,2800	6,1200	521	3 217	16.01.2025
EFEKT (EFK)	7,0000	-	-	-	-	-	-	16.01.2025
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	16.01.2025
ELEKTROTI (ELT)	47,0000	2,17%	46,7500	47,4500	46,3000	27 660	1 297 084	16.01.2025
ELKOP (EKP)	0,5200	-	-	-	-	-	-	16.01.2025
EMCINSMED (EMC)	11,5000	0,00%	11,5000	11,5000	11,5000	4	46	16.01.2025
ENAP (ENP)	2,0200	-5,61%	2,0200	2,0200	2,0200	9 755	19 705	16.01.2025
ENEA (ENA)	13,4500	-0,59%	13,5000	13,5200	13,2300	200 738	2 679 401	16.01.2025
ENELMED (ENE)	21,6000	5,88%	20,4000	21,6000	20,4000	466	9 555	16.01.2025
ENERGA (ENG)	14,4400	-0,14%	14,4600	14,6400	14,3400	53 629	776 656	16.01.2025
ENERGOINS (ENI)	2,7100	-8,45%	2,9900	3,1400	2,6950	370 061	1 036 469	16.01.2025
ENTER (ENT)	53,4000	-2,55%	54,8000	54,8000	53,4000	3 861	208 529	16.01.2025
ERBUD (ERB)	36,1000	2,56%	35,3000	36,5000	34,5000	5 458	194 575	16.01.2025
ERG	51,0000	0,00%	51,0000	51,0000	51,0000	7	357	16.01.2025
ESOTIQ (EAH)	38,0000	-1,04%	37,6000	38,0000	37,4000	630	23 830	16.01.2025
ESTAR (EST)	1,4600	-	-	-	-	-	-	16.01.2025
EUCO (EUC)	0,7360	0,00%	0,7360	0,7360	0,7360	2	1	16.01.2025
EUROCASH (EUR)	7,7250	-0,77%	7,8600	7,8700	7,6200	365 995	2 832 189	16.01.2025
EUROHOLD (EHG)	3,4800	-5,95%	3,6000	3,7000	3,1600	1 119	3 660	16.01.2025
EUROTEL (ETL)	34,1000	-2,01%	33,8000	34,1000	33,5000	1 541	51 964	16.01.2025
FABRITY (FAB)	30,2000	0,00%	30,2000	30,4000	29,8000	131	3 966	16.01.2025
FASING (FSG)	11,9000	-	-	-	-	-	-	16.01.2025
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	16.01.2025
FEERUM (FEE)	9,2800	0,00%	9,2800	9,2800	8,9000	60	538	16.01.2025
FERRO (FRO)	36,1000	0,00%	36,4000	36,4000	35,9000	2 280	82 290	16.01.2025
FMG	92,8000	-	-	-	-	-	-	16.01.2025
FON	0,2920	-	-	-	-	-	-	16.01.2025
FORTE SA (FTE)	26,4000	-2,22%	26,8000	26,8000	25,9000	2 304	60 506	16.01.2025
GAMEOPS (GOP)	14,4600	4,03%	14,2000	14,4600	13,8200	1 286	18 123	16.01.2025
GAMFACTOR (GIF)	7,4200	0,82%	7,3600	7,4200	7,1800	1 559	11 264	16.01.2025
GENOMTEC (GMT)	7,4000	0,00%	7,4400	7,4400	7,2000	4 582	33 340	16.01.2025
Reklama
GETIN (GTN)	0,6450	0,78%	0,6400	0,6500	0,6360	187 687	120 535	16.01.2025	Reklama
GIGROUP (GIG)	1,4600	2,82%	1,4100	1,4650	1,3900	3 147	4 491	16.01.2025
GOBARTO (GOB)	30,0000	6,01%	28,3000	30,0000	28,3000	536	15 387	16.01.2025
GPW	40,6000	-0,25%	41,0000	41,1000	40,6000	49 187	2 004 817	16.01.2025
GREENX (GRX)	1,8370	0,77%	1,8350	1,8500	1,8200	529 529	973 587	16.01.2025
GRENEVIA (GEA)	2,2250	-1,33%	2,2500	2,2500	2,2150	126 816	282 957	16.01.2025
GRODNO (GRN)	10,0000	5,93%	9,4700	10,2000	9,4500	19 586	190 743	16.01.2025
GRUPAAZOTY (ATT)	18,7600	-1,83%	19,1100	19,3400	18,5700	120 122	2 278 488	16.01.2025
GRUPRACUJ (GPP)	55,6000	-4,63%	58,8000	59,0000	55,6000	1 958	113 783	16.01.2025
GTC	4,0000	1,01%	3,9600	4,0000	3,9500	800	3 177	16.01.2025
HANDLOWY (BHW)	93,2000	0,00%	93,5000	94,2000	92,4000	79 895	7 444 869	16.01.2025
HARPER (HRP)	4,5100	1,35%	4,5250	4,5250	4,4050	2 226	9 921	16.01.2025
HELIO (HEL)	22,4000	-1,75%	22,8000	22,8000	21,6000	1 516	33 184	16.01.2025
HERKULES (HRS)	0,9540	-3,64%	1,0000	1,0000	0,9540	50 455	48 854	16.01.2025
HMINWEST (HMI)	42,2000	-	-	-	-	-	-	16.01.2025
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	16.01.2025
HUUUGE-S144 (HUGE)	18,9800	2,26%	18,4200	19,0800	18,4200	11 551	217 620	16.01.2025
HYDROTOR (HDR)	19,1000	-3,05%	19,7000	19,7000	18,7000	1 031	19 654	16.01.2025
IALBGR (IAG)	0,2920	7,75%	0,2920	0,2920	0,2920	15 001	4 380	16.01.2025
IBSM (IBS)	82,0000	2,76%	82,0000	82,0000	79,8000	206	16 463	16.01.2025
IDMPL (IDM)	0,5700	0,00%	0,5700	0,5700	0,5700	8	5	16.01.2025
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	16.01.2025
IFIRMA (IFI)	22,9000	-2,14%	23,1000	23,3000	22,8000	1 599	36 742	16.01.2025
IFSA (IFR)	0,3930	-	-	-	-	-	-	16.01.2025
IIAAV (IIA)	68,1000	-	-	-	-	-	-	16.01.2025
IMCOMPANY (IMC)	18,5000	2,78%	18,0000	18,5000	17,7500	1 426	25 738	16.01.2025
IMMOBILE (GKI)	1,8700	1,08%	1,8500	1,9100	1,8500	16 904	31 644	16.01.2025
IMPERIO (IMP)	1,0800	-	-	-	-	-	-	16.01.2025
IMS	4,2900	2,14%	4,2000	4,2900	4,2000	20 011	85 270	16.01.2025
INC	1,5450	-0,32%	1,6250	1,6250	1,5450	3 577	5 587	16.01.2025
INDYGO (IDG)	0,2500	-	-	-	-	-	-	16.01.2025
INGBSK (ING)	264,0000	-1,12%	267,0000	268,0000	260,5000	5 550	1 461 756	16.01.2025
INPRO (INP)	6,3000	0,00%	6,3000	6,3000	6,2500	12	75	16.01.2025
INSTALKRK (INK)	37,0000	2,78%	36,5000	37,0000	36,5000	608	22 358	16.01.2025
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	16.01.2025
INTERBUD (ITB)	2,1600	0,00%	2,1600	2,1600	2,0800	1 592	3 430	16.01.2025
INTERCARS (CAR)	589,0000	1,38%	581,0000	593,0000	578,0000	4 550	2 685 618	16.01.2025
INTERSPPL (IPO)	0,6360	2,91%	0,6500	0,6500	0,5900	24 043	14 685	16.01.2025
INTROL (INL)	9,1000	-1,94%	9,3400	9,3400	9,0200	2 516	22 889	16.01.2025
IPOPEMA (IPE)	2,7300	-0,36%	2,7500	2,7500	2,7300	20 507	56 037	16.01.2025
IZOBLOK (IZB)	40,0000	-	-	-	-	-	-	16.01.2025
IZOLACJA (IZO)	3,2900	-3,24%	3,4000	3,4000	3,2900	118	390	16.01.2025
IZOSTAL (IZS)	2,5000	0,40%	2,5000	2,5000	2,4900	1 250	3 123	16.01.2025
JRH	8,3000	-2,12%	8,4800	8,4800	8,2000	1 302	10 774	16.01.2025
JSW	22,1200	-2,30%	22,8000	22,9000	22,1100	206 698	4 624 532	16.01.2025
JWWINVEST (JWW)	3,1000	0,00%	3,1000	3,1000	3,1000	160	496	16.01.2025
KCI	0,8460	-0,24%	0,8340	0,8480	0,8340	19 070	15 982	16.01.2025
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	16.01.2025
KERNEL (KER)	14,9800	0,40%	15,0200	15,2000	14,8000	21 826	329 234	16.01.2025
KETY (KTY)	697,0000	-0,50%	703,5000	703,5000	691,0000	10 482	7 286 209	16.01.2025
KGHM (KGH)	124,2500	0,53%	124,8500	125,6000	123,3500	377 240	46 899 902	16.01.2025
KGL	14,1000	-2,76%	14,2000	14,2000	13,3000	295	3 946	16.01.2025
KINOPOL (KPL)	19,9000	-0,50%	20,1000	20,1000	19,0000	29 221	567 634	16.01.2025
KOGENERA (KGN)	50,8000	1,20%	50,2000	51,0000	49,8000	1 858	93 088	16.01.2025
KOMPAP (KMP)	23,0000	-	-	-	-	-	-	16.01.2025
KOMPUTRON (KOM)	4,8650	2,42%	4,7500	4,8700	4,7200	1 738	8 390	16.01.2025
KPPD (KPD)	27,6000	-	-	-	-	-	-	16.01.2025
KRAKCHEM (KCH)	1,2900	-5,84%	1,3700	1,3700	1,2500	186 783	243 547	16.01.2025
KREDYTIN (KRI)	17,9500	2,57%	17,5000	19,2000	17,0000	6 113	105 602	16.01.2025
KRKA (KRK)	630,0000	2,61%	620,0000	630,0000	620,0000	542	336 404	16.01.2025
KRUK (KRU)	431,2000	-1,55%	438,8000	439,6000	429,2000	21 414	9 308 801	16.01.2025
KRVITAMIN (KVT)	8,2000	0,00%	8,2000	8,2000	8,1000	4	33	16.01.2025
KSGAGRO (KSG)	2,7500	-1,79%	2,7500	2,8000	2,6800	3 057	8 301	16.01.2025
LABOPRINT (LAB)	15,1000	-1,95%	15,4000	15,4000	15,1000	358	5 423	16.01.2025
LARK (LRK)	0,1500	-	-	-	-	-	-	16.01.2025
LARQ (LRQ)	2,1000	3,96%	2,0200	2,1000	2,0000	7 978	16 081	16.01.2025
LENA (LEN)	2,9700	1,37%	2,9700	2,9700	2,9400	1 912	5 629	16.01.2025
LENTEX (LTX)	7,1800	0,00%	7,0200	7,1800	7,0000	292	2 054	16.01.2025
LESS (LES)	0,2320	0,87%	0,2300	0,2320	0,2290	27 295	6 303	16.01.2025
LIBET (LBT)	1,6900	-3,43%	1,7500	1,7500	1,6900	10 303	17 426	16.01.2025
Reklama
LOKUM (LKD)	20,2000	4,66%	19,3000	20,2000	19,3000	1 062	21 200	16.01.2025	Reklama
LPP	15 400,0000	0,65%	15 460,0000	15 520,0000	15 300,0000	2 124	32 702 390	16.01.2025
LSISOFT (LSI)	15,9000	-1,24%	15,9000	15,9000	15,9000	450	7 155	16.01.2025
LUBAWA (LBW)	4,8800	2,95%	4,7700	4,9180	4,6800	601 225	2 899 497	16.01.2025
MABION (MAB)	9,4300	-1,05%	9,5300	9,5800	9,3200	11 773	110 926	16.01.2025
MAKARONPL (MAK)	18,9500	-0,52%	19,0000	19,0000	18,8500	3 193	60 522	16.01.2025
MANGATA (MGT)	62,4000	4,00%	64,0000	64,0000	60,2000	28	1 729	16.01.2025
MANYDEV (MAN)	0,7750	-4,32%	0,8000	0,8000	0,7750	759	590	16.01.2025
MARVIPOL (MVP)	6,3600	0,32%	6,4000	6,4200	6,2800	4 482	28 564	16.01.2025
MAXCOM (MXC)	7,9800	0,25%	8,0000	8,0000	7,9000	102	807	16.01.2025
MBANK (MBK)	560,0000	-2,30%	576,0000	576,0000	558,8000	11 776	6 638 512	16.01.2025
MBWS (MBW)	16,4000	0,00%	16,4000	16,4000	16,4000	2	33	16.01.2025
MCI	27,0000	1,12%	26,8000	27,0000	26,5000	6 110	163 810	16.01.2025
MDIENERGIA (MDI)	1,3200	-3,65%	1,3800	1,3800	1,3150	7 838	10 484	16.01.2025
MEDICALG (MDG)	17,3700	-0,06%	18,0000	18,4300	17,0000	18 145	317 014	16.01.2025
MEDINICE (ICE)	7,8900	-0,75%	7,9300	7,9300	7,5700	1 742	13 520	16.01.2025
MEGARON (MEG)	6,6000	9,09%	6,6000	6,6000	6,6000	1	7	16.01.2025
MENNICA (MNC)	20,1000	2,81%	19,9000	20,1000	19,8000	2 012	40 300	16.01.2025
MERCATOR (MRC)	52,4000	-0,95%	52,9000	53,2000	52,2000	3 894	205 106	16.01.2025
MERCOR (MCR)	26,1000	0,38%	26,1000	26,1000	25,8000	444	11 490	16.01.2025
MEXPOLSKA (MEX)	4,0500	0,00%	4,0500	4,0500	4,0000	155	623	16.01.2025
MFO	25,0000	0,00%	25,3000	25,4000	24,9000	3 486	87 663	16.01.2025
MILKILAND (MLK)	1,3250	1,15%	1,2900	1,3650	1,2700	31 603	41 885	16.01.2025
MILLENNIUM (MIL)	9,6000	-0,62%	9,7500	9,7500	9,5000	252 685	2 426 650	16.01.2025
MIRACULUM (MIR)	0,8400	-1,87%	0,8560	0,8760	0,8200	7 944	6 607	16.01.2025
MIRBUD (MRB)	11,1000	-1,42%	11,3600	11,3800	11,1000	269 757	3 016 197	16.01.2025
MLPGROUP (MLG)	72,8000	-0,27%	73,6000	73,6000	70,0000	1 250	89 796	16.01.2025
MLSYSTEM (MLS)	15,4400	2,39%	15,4800	15,9800	15,1400	102 067	1 590 739	16.01.2025
MOBRUK (MBR)	353,5000	0,71%	352,0000	355,0000	350,0000	1 389	489 768	16.01.2025
MOJ	1,3400	-	-	-	-	-	-	16.01.2025
MOL	29,5800	0,00%	29,6000	29,8600	29,5800	943	28 041	16.01.2025
MOLECURE (MOC)	9,5100	1,71%	9,5000	9,5900	9,2200	14 115	133 459	16.01.2025
MONNARI (MON)	4,8800	0,83%	4,8000	4,9000	4,8000	4 428	21 632	16.01.2025
MOSTALPLC (MSP)	9,3400	-3,51%	9,6000	9,6000	9,3400	167	1 565	16.01.2025
MOSTALWAR (MSW)	6,4200	1,90%	6,2800	6,4200	5,8200	4 353	27 228	16.01.2025
MOSTALZAB (MSZ)	5,4900	2,81%	5,3400	5,4900	5,2800	58 303	315 092	16.01.2025
MOVIEGAME (MOV)	16,7600	-0,83%	16,9000	17,1800	16,4000	1 943	32 303	16.01.2025
MURAPOL (MUR)	35,4800	0,68%	35,2400	35,4800	35,1000	621	21 881	16.01.2025
MUZA (MZA)	14,5000	0,00%	14,5000	14,5000	14,4000	745	10 791	16.01.2025
MWTRADE (MWT)	2,9400	0,00%	2,9400	2,9400	2,9400	11	32	16.01.2025
NANOGROUP (NNG)	3,1700	-4,80%	3,3300	3,3300	3,1100	31 896	101 675	16.01.2025
NEUCA (NEU)	847,0000	-1,28%	860,0000	860,0000	847,0000	243	206 719	16.01.2025
NEWAG (NWG)	44,0000	0,69%	43,7000	44,0000	42,7000	3 522	153 884	16.01.2025
NEXITY (NXG)	2,4200	-7,28%	2,5100	2,5200	2,4200	2 995	7 344	16.01.2025
NOVATURAS (NTU)	8,5000	-	-	-	-	-	-	16.01.2025
NOVAVISGR (NVG)	1,2950	0,00%	1,3000	1,3150	1,2950	19 448	25 358	16.01.2025
NOVITA (NVT)	122,0000	0,00%	122,0000	122,0000	122,0000	8	976	16.01.2025
NTCAPITAL (NTC)	0,7860	-0,51%	0,7580	0,7900	0,7580	17 608	13 747	16.01.2025
NTTSYSTEM (NTT)	7,9000	-1,00%	7,9800	7,9800	7,7000	15 956	126 455	16.01.2025
ODLEWNIE (ODL)	7,9200	2,59%	7,9800	7,9800	7,8800	647	5 163	16.01.2025
ONDE (OND)	10,8600	1,12%	10,7400	10,9000	10,5800	14 276	153 807	16.01.2025
ONESANO (ONO)	0,9920	-1,29%	1,0200	1,0200	0,9920	2 335	2 341	16.01.2025
OPONEO.PL (OPN)	76,8000	-0,78%	78,6000	78,6000	76,2000	2 170	167 557	16.01.2025
OPTEAM (OPM)	3,4300	0,00%	3,4300	3,4300	3,4300	500	1 715	16.01.2025
ORANGEPL (OPL)	7,3000	0,47%	7,3200	7,3400	7,2640	953 630	6 962 018	16.01.2025
ORCOGROUP (OPG)	3,7000	15,63%	3,5000	3,7000	3,5000	1 487	5 339	16.01.2025
ORZBIALY (OBL)	31,8000	1,27%	31,6000	31,8000	31,6000	608	19 301	16.01.2025
OTLOG (OTS)	17,5000	-0,34%	17,5600	17,8400	16,9000	1 482	25 459	16.01.2025
OTMUCHOW (OTM)	3,8600	-0,52%	3,8800	3,9200	3,8600	1 815	7 028	16.01.2025
OVOSTAR (OVO)	70,0000	-	-	-	-	-	-	16.01.2025
PAMAPOL (PMP)	2,3300	0,00%	2,2600	2,3300	2,2300	500	1 135	16.01.2025
PANOVA (NVA)	15,7000	0,00%	15,6500	15,7000	15,6500	223	3 490	16.01.2025
PASSUS (PAS)	32,2000	-1,23%	32,5000	32,6000	30,8000	857	27 189	16.01.2025
PATENTUS (PAT)	3,1600	2,60%	3,0450	3,1800	3,0450	21 933	67 933	16.01.2025
PBG	0,0180	-	-	-	-	-	-	16.01.2025
PBSFINANSE (PBF)	0,7700	-	-	-	-	-	-	16.01.2025
PCCEXOL (PCX)	2,2350	-1,54%	2,2750	2,2750	2,2350	3 862	8 681	16.01.2025
PCCROKITA (PCR)	71,7000	-0,28%	72,1000	72,3000	71,6000	856	61 693	16.01.2025
PCFGROUP (PCF)	7,2900	-1,09%	7,3000	7,3000	7,2600	329	2 397	16.01.2025
PEKABEX (PBX)	17,4000	-1,14%	17,6000	17,6000	17,0000	4 810	83 682	16.01.2025
Reklama
PEKAO (PEO)	144,7000	-2,69%	149,0000	149,0000	144,5500	649 334	94 443 660	16.01.2025	Reklama
PEPCO (PCO)	15,0300	-8,27%	16,4850	16,4900	14,9200	6 427 197	99 031 191	16.01.2025
PEPEES (PPS)	0,8600	0,00%	0,8600	0,8600	0,8520	8 260	7 083	16.01.2025
PGE	5,9800	-1,71%	6,1000	6,1280	5,9800	1 233 606	7 430 579	16.01.2025
PGFGROUP (PGV)	0,3600	-2,70%	0,3700	0,3790	0,3500	52 113	18 559	16.01.2025
PHARMENA (PHR)	4,0600	-2,87%	4,0600	4,1100	4,0400	1 632	6 639	16.01.2025
PHN	9,4200	1,29%	9,5000	9,5000	9,2000	332	3 072	16.01.2025
PHOTON (PEN)	4,6000	0,00%	4,6000	4,6000	4,5600	7 388	33 900	16.01.2025
PKNORLEN (PKN)	51,5000	-0,17%	51,9900	52,0200	51,1500	1 724 923	88 777 690	16.01.2025
PKOBP (PKO)	60,5000	-0,53%	60,9200	61,4200	60,1800	1 401 191	84 806 770	16.01.2025
PKPCARGO (PKP)	13,9800	-1,13%	14,4000	14,4000	13,9400	112 078	1 575 028	16.01.2025
PLAYWAY (PLW)	300,0000	0,50%	294,0000	301,0000	294,0000	736	219 383	16.01.2025
PLAZACNTR (PLZ)	2,8600	7,32%	2,6650	2,8800	2,5650	20 408	56 132	16.01.2025
PMPG (PGM)	1,8500	0,00%	1,8500	1,8500	1,8500	10	19	16.01.2025
POLENERGIA (PEP)	69,6000	-0,29%	70,0000	70,0000	68,4000	3 885	267 812	16.01.2025
POLICE (PCE)	7,5600	0,00%	7,5000	7,5600	7,4000	1 288	9 627	16.01.2025
POLIMEXMS (PXM)	2,3600	5,17%	2,2640	2,3780	2,2000	749 100	1 729 493	16.01.2025
POLTREG (PTG)	37,6000	-3,59%	38,0000	38,9000	37,5000	1 655	62 520	16.01.2025
POLWAX (PWX)	1,5400	6,57%	1,4500	1,5800	1,4500	40 453	61 518	16.01.2025
PRAGMAINK (PRI)	4,1700	0,00%	4,1700	4,1700	4,1700	25	104	16.01.2025
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	16.01.2025
PROCHEM (PRM)	29,0000	0,00%	29,0000	29,0000	28,4000	181	5 183	16.01.2025
PROJPRZEM (PJP)	15,7500	-0,32%	15,8000	15,8000	15,7000	119	1 877	16.01.2025
PROTEKTOR (PRT)	0,9600	2,13%	0,9540	0,9600	0,9040	41 357	39 039	16.01.2025
PTWP (PTW)	54,5000	0,00%	56,5000	56,5000	54,5000	17	929	16.01.2025
PULAWY (ZAP)	42,3000	-1,63%	42,4000	42,4000	41,7000	389	16 304	16.01.2025
PURE (PUR)	16,4400	3,14%	15,9400	16,8400	15,8600	63 071	1 034 101	16.01.2025
PZU	48,5400	-0,02%	48,7000	48,7200	48,3800	1 309 693	63 602 531	16.01.2025
QUANTUM (QNT)	18,5000	-	-	-	-	-	-	16.01.2025
QUERCUS (QRS)	7,8200	-0,76%	7,7600	7,8400	7,7000	4 144	32 128	16.01.2025
RAEN (RAE)	0,4135	-2,01%	0,4220	0,4220	0,4095	64 305	26 460	16.01.2025
RAFAKO (RFK)	0,3580	-0,56%	0,3630	0,3715	0,3400	762 973	268 638	16.01.2025
RAFAMET (RAF)	10,0000	-	-	-	-	-	-	16.01.2025
RAINBOW (RBW)	125,2000	0,97%	125,4000	128,0000	123,8000	22 743	2 857 618	16.01.2025
RANKPROGR (RNK)	6,1600	0,00%	6,0400	6,1800	6,0400	10 567	64 992	16.01.2025
RAWLPLUG (RWL)	17,2500	5,83%	16,3500	17,4000	16,3500	1 459	24 118	16.01.2025
REDAN (RDN)	0,0736	0,27%	0,0738	0,0738	0,0686	48 087	3 469	16.01.2025
REGNON (REG)	0,7950	-	-	-	-	-	-	16.01.2025
REINHOLD (RHD)	0,0770	-	-	-	-	-	-	16.01.2025
REINO (RNC)	1,3900	-0,71%	1,3900	1,3900	1,3900	12	17	16.01.2025
RELPOL (RLP)	5,4000	-1,46%	5,3600	5,4200	5,1400	7 693	40 281	16.01.2025
REMAK (RMK)	13,6500	0,00%	13,0500	13,6500	12,9000	83	1 090	16.01.2025
RENDER (RND)	93,0000	-1,06%	93,0000	93,0000	93,0000	1	93	16.01.2025
RESBUD (RES)	0,9800	3,59%	0,9500	0,9800	0,9500	9 522	9 230	16.01.2025
ROPCZYCE (RPC)	22,1000	1,38%	21,8000	22,1000	21,6000	162	3 523	16.01.2025
RYVU (RVU)	31,0000	-1,90%	30,7500	31,8000	30,7000	11 670	364 545	16.01.2025
SADOVAYA (SGR)	0,1200	-	-	-	-	-	-	16.01.2025
SANOK (SNK)	22,6000	1,80%	22,2000	22,6000	22,2000	5 319	119 266	16.01.2025
SANPL (SPL)	474,9000	-1,23%	483,2000	483,2000	472,1000	35 834	17 033 291	16.01.2025
SANTANDER (SAN)	20,3550	0,77%	19,6000	20,5850	19,6000	1 363	27 721	16.01.2025
SANWIL (SNW)	1,3650	0,74%	1,3550	1,3650	1,3300	5 727	7 701	16.01.2025
SCPFL (SCP)	166,8000	-0,12%	167,0000	167,6000	165,0000	612	101 443	16.01.2025
SECOGROUP (SWG)	27,2000	0,00%	26,0000	27,2000	26,0000	10	265	16.01.2025
SEKO (SEK)	9,7000	0,41%	9,7000	9,7000	9,6400	1 304	12 644	16.01.2025
SELENAFM (SEL)	30,4000	5,19%	29,8000	30,4000	29,8000	276	8 278	16.01.2025
SELVITA (SLV)	45,9000	1,44%	45,8000	47,0000	45,3500	1 658	75 756	16.01.2025
SERINUS (SEN)	3,0800	3,01%	2,9800	3,0800	2,9000	20 090	60 817	16.01.2025
SFINKS (SFS)	0,5500	7,84%	0,5140	0,5640	0,5100	182 218	97 431	16.01.2025
SHOPER (SHO)	38,8000	-1,27%	39,5000	39,5000	38,6000	7 192	279 584	16.01.2025
SILVAIR-REGS (SVRS)	3,6200	0,00%	3,6200	3,6200	3,6200	3	11	16.01.2025
SILVANO (SFG)	4,5600	-1,08%	4,6100	4,6900	4,5600	5 198	24 037	16.01.2025
SIMFABRIC (SIM)	1,9500	1,14%	1,9300	1,9500	1,9060	25 741	50 063	16.01.2025
SKARBIEC (SKH)	22,5000	-1,75%	22,8000	22,8000	22,5000	479	10 784	16.01.2025
SKYLINE (SKL)	1,6100	3,21%	1,6100	1,6100	1,6100	1	2	16.01.2025
SNIEZKA (SKA)	81,8000	0,99%	81,2000	82,0000	81,2000	4 444	362 639	16.01.2025
SOHODEV (SHD)	0,3700	-	-	-	-	-	-	16.01.2025
SONEL (SON)	15,8000	0,00%	15,8000	16,2000	15,7000	1 016	16 261	16.01.2025
SOPHARMA (SPH)	12,5000	-8,09%	12,5000	12,5000	12,5000	2	25	16.01.2025
SPYROSOFT (SPR)	481,0000	-0,62%	485,0000	498,0000	481,0000	326	159 116	16.01.2025
STALEXP (STX)	2,9900	-0,33%	3,0250	3,0600	2,9750	44 039	132 737	16.01.2025
Reklama
STALPROD (STP)	224,0000	1,13%	221,5000	224,0000	221,5000	106	23 732	16.01.2025	Reklama
STALPROFI (STF)	7,9600	2,58%	7,8800	7,9600	7,7800	3 251	25 673	16.01.2025
STAPORKOW (ZUK)	2,1000	0,00%	2,1000	2,1000	2,1000	6	13	16.01.2025
STARHEDGE (SHG)	0,2700	0,00%	0,2680	0,2700	0,2680	15 629	4 217	16.01.2025
SUNEX (SNX)	7,8100	10,94%	7,1500	7,8100	7,1500	58 957	442 521	16.01.2025
SYGNITY (SGN)	66,0000	0,61%	65,6000	66,6000	64,6000	4 816	319 543	16.01.2025
SYNEKTIK (SNT)	217,0000	-0,69%	218,5000	218,5000	214,5000	15 706	3 405 514	16.01.2025
TALEX (TLX)	19,3000	3,21%	19,3000	19,3000	19,3000	7	135	16.01.2025
TARCZYNSKI (TAR)	138,5000	-1,07%	140,0000	140,0000	136,5000	218	30 236	16.01.2025
TATRY (TMR)	104,0000	-	-	-	-	-	-	16.01.2025
TAURONPE (TPE)	3,8900	-0,77%	3,9200	3,9400	3,8760	2 284 943	8 904 315	16.01.2025
TBULL (TBL)	4,3800	1,86%	4,5000	4,5000	4,3800	7 643	33 741	16.01.2025
TENDERHUT (THG)	6,3000	0,00%	6,3000	6,3600	6,3000	93	587	16.01.2025
TERMOREX (TRR)	0,7000	0,00%	0,7000	0,7000	0,7000	75	53	16.01.2025
TESGAS (TSG)	2,4200	0,00%	2,4200	2,4200	2,3800	322	779	16.01.2025
TEXT (TXT)	53,7000	-2,01%	54,8000	55,0000	53,3000	153 235	8 262 653	16.01.2025
TORPOL (TOR)	33,4000	2,14%	32,6500	33,4000	32,2500	8 437	277 298	16.01.2025
TOWERINV (TOW)	3,2000	-10,11%	3,6000	3,6800	3,0000	184 790	605 441	16.01.2025
TOYA (TOA)	7,2400	-0,14%	7,2100	7,2900	7,2000	6 817	49 493	16.01.2025
TRAKCJA (TRK)	2,1700	4,83%	2,1100	2,1900	2,0900	98 548	212 140	16.01.2025
TRANSPOL (TRN)	2,9800	-0,67%	3,1300	3,1300	2,9400	1 103	3 287	16.01.2025
TRITON (TRI)	2,9000	-	-	-	-	-	-	16.01.2025
TSGAMES (TEN)	74,5000	-0,13%	74,2500	75,8000	73,8000	20 865	1 557 101	16.01.2025
ULMA (ULM)	67,0000	0,00%	67,0000	67,0000	67,0000	1	67	16.01.2025
ULTGAMES (ULG)	8,2800	3,50%	7,9000	8,2800	7,6600	2 713	21 454	16.01.2025
UNFOLD (UNF)	1,5600	-	-	-	-	-	-	16.01.2025
UNIBEP (UNI)	7,9200	-1,00%	8,0000	8,0000	7,8000	2 791	22 140	16.01.2025
UNICREDIT (UCG)	180,4600	3,43%	181,7200	181,7200	180,4600	22	3 973	16.01.2025
UNIMA (U2K)	7,2000	2,86%	7,0000	7,3000	7,0000	17 582	125 210	16.01.2025
UNIMOT (UNT)	147,8000	-0,14%	148,0000	148,0000	146,6000	877	129 477	16.01.2025
URTESTE (URT)	97,0000	1,04%	95,0000	97,0000	94,2000	117	11 141	16.01.2025
VERCOM (VRC)	116,0000	-0,43%	117,0000	117,0000	115,0000	2 531	293 626	16.01.2025
VIGOPHOTN (VGO)	441,0000	0,46%	444,0000	450,0000	441,0000	767	339 819	16.01.2025
VINDEXUS (VIN)	8,9000	0,00%	8,9000	8,9000	8,8400	778	6 915	16.01.2025
VISTAL (VTL)	0,5990	-	-	-	-	-	-	16.01.2025
VIVID (VVD)	0,6020	1,01%	0,5960	0,6020	0,5820	21 142	12 563	16.01.2025
VOTUM (VOT)	31,6500	-0,16%	31,7500	32,0500	31,4500	5 164	163 177	16.01.2025
VOXEL (VOX)	126,0000	0,40%	125,5000	127,0000	125,5000	1 656	209 833	16.01.2025
VRG	3,2000	0,00%	3,2000	3,2000	3,1700	9 637	30 724	16.01.2025
WARIMPEX (WXF)	2,5600	-1,54%	2,5600	2,5600	2,5600	700	1 792	16.01.2025
WASKO (WAS)	1,5000	0,00%	1,5050	1,5050	1,4700	7 180	10 612	16.01.2025
WAWEL (WWL)	620,0000	1,64%	616,0000	620,0000	610,0000	12	7 406	16.01.2025
WIELTON (WLT)	5,3600	-1,29%	5,4600	5,4600	5,1000	9 635	50 418	16.01.2025
WIKANA (WIK)	6,1500	0,82%	6,1000	6,2000	6,1000	14 048	85 703	16.01.2025
WINVEST (WIS)	0,2800	19,66%	0,2560	0,2800	0,2560	2 426	673	16.01.2025
WIRTUALNA (WPL)	69,3000	0,00%	69,8000	70,5000	69,0000	39 951	2 773 776	16.01.2025
WITTCHEN (WTN)	21,7000	0,70%	21,6000	21,9000	21,5500	11 764	255 670	16.01.2025
XPLUS (XPL)	1,8150	0,00%	1,8150	1,8150	1,8150	65	118	16.01.2025
XTPL (XTP)	120,6000	-0,99%	123,8000	123,8000	118,0000	2 533	305 116	16.01.2025
XTRADEBDM (XTB)	73,5000	2,08%	71,9800	73,5000	71,8400	183 431	13 368 138	16.01.2025
YOLO (YOL)	0,3350	-	-	-	-	-	-	16.01.2025
ZABKA (ZAB)	22,8750	1,22%	22,7000	22,9500	22,5800	2 012 052	45 900 791	16.01.2025
ZAMET (ZMT)	0,8380	2,44%	0,8180	0,8600	0,8120	60 714	50 881	16.01.2025
ZEPAK (ZEP)	14,1000	-0,42%	14,1600	14,1600	13,9600	7 439	104 549	16.01.2025
ZREMB (ZRE)	4,5000	5,51%	4,2550	4,5500	4,2000	74 780	329 630	16.01.2025
ZUE	8,7000	0,00%	8,6600	8,7000	8,6200	1 590	13 799	16.01.2025

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.