AlertSklep Bankier.plNotowaniaKursy walutAlertCentrum finansoweBankier.TVNewsletter
25 lat razem - kliknij i zobacz!
REKLAMA

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - akcje

Filtruj
Data ostatniej aktualizacji:Wt. 23.12.2025, 17:04
Filtry
Sektor
Wszystkie
Brak wyników
Wszystkie
Finanse
Banki
Ubezpieczenia
Rynek kapitałowy
Nieruchomości
Leasing i faktoring
Wierzytelności
Pośrednictwo finansowe
Działalność inwestycyjna
Paliwa i energia
Paliwa i gaz
Energia
Dystrybucja ciepła i wody
Chemia i surowce
Chemia
Górnictwo
Hutnictwo
Guma i tworzywa sztuczne
Drewno i papier
Recykling
Produkcja przemysłowa i budownictwo
Budownictwo
Przemysł elektromaszynowy
Transport i logistyka
Zaopatrzenie
Usługi dla przedsiębiorstw
Dobra konsumpcyjne
Artykuły spożywcze
Odzież i kosmetyki
Wyposażenie domu
Motoryzacja
Gry
Dobra konsumpcyjne - pozostałe
Handel i usługi
Handel hurtowy
Sieci handlowe
Rekreacja i wypoczynek
Media
Handel internetowy
Handel i usługi - pozostałe
Ochrona zdrowia
Szpitale i przychodnie
Sprzęt i materiały medyczne
Produkcja leków
Dystrybucja leków
Biotechnologia
Ochrona zdrowia - pozostałe
Technologie
Telekomunikacja
Informatyka
Nowe technologie
Technologie - pozostałe
Indeks
-
Brak wyników
Wszystkie
WIG
WIG20
mWIG40
sWIG80
INNOVATOR
WIG-BANKI
WIG-BUDOW
WIG-CEE
WIG-CHEMIA
WIG-ENERG
WIG-GORNIC
WIG-GRY
WIG-INFO
WIG-LEKI
WIG-MEDIA
WIG-MOTO
WIG-NRCHOM
WIG-ODZIEZ
WIG-PALIWA
WIG-Poland
WIG-SPOZYW
WIG-Ukrain
WIG.GAMES5
WIG.MS-BAS
WIG.MS-ECM
WIG.MS-FIN
WIG140
WIG20TR
WIG30
WIG30TR
WIGdiv
WIGdivplus
WIGind
WIGmed
WIGtechTR
mWIG40TR
sWIG80TR
Wyświetl notowania z dnia:
Pokaż tylko spółki, które mają wartość obrotu wynoszącą co najmniej 100 tys. zł. Spółki z niższym obrotem lub bez transakcji zostaną ukryte.
Pokaż tylko spółki, które miały na bieżącej/ostatniej sesji transakcje. Spółki bez transakcji zostaną ukryte.
Wyczyść
Zatwierdź
Wszystkie kursy w tabeli oraz zmiana są podane w złotych.
SpółkaKursZm. %Zm.L. transakcjiObrót (zł)OtwarcieMaxMinCzas
06MAGNA2,44-3,94%-0,1151243 050,342,512,552,412025-12-23 17:00
11BIT141,5-0,56%-0,81 1054 919 638,20142,0143,0138,52025-12-23 17:04
4MASS4,325-1,26%-0,055136267 889,644,384,384,252025-12-23 17:00
ABPL106,2+0,19%0,2233433 416,20106,0108,0105,62025-12-23 17:00
ACTION29,95-0,99%-0,395164 654,3530,430,429,92025-12-23 16:49
ADIUVO0,499-2,92%-0,015113112 837,220,5180,5180,4722025-12-23 17:00
AGORA8,86-1,34%-0,12120371 773,168,949,08,822025-12-23 17:00
AILLERON15,26-2,68%-0,42244509 342,6615,615,615,242025-12-23 17:02
AIRWAY0,3325+1,37%0,0045144139 013,350,330,3370,3252025-12-23 16:48
ALIOR111,05-0,67%-0,751 2569 363 463,40111,6112,85110,32025-12-23 17:00
ALLEGRO30,625-1,08%-0,3356 80477 161 794,9130,8530,9630,62025-12-23 17:04
ALTA1,44-2,04%-0,03148245 197,341,4851,4951,352025-12-23 17:00
AMBRA16,30,00%0,0404739 635,0216,416,5416,242025-12-23 17:00
AMICA60,90,00%0,05681 510 083,3060,961,060,12025-12-23 17:03
AMREST13,3+1,22%0,164331 539 076,4213,1413,3413,042025-12-23 17:00
ANSWEAR26,3-1,31%-0,352341 219 082,9527,027,1526,02025-12-23 17:04
APATOR22,3-0,22%-0,05174350 038,5522,422,422,02025-12-23 17:00
APSENERGY2,31-4,55%-0,1173122 323,452,462,462,242025-12-23 16:49
ARCHICOM44,10,00%0,0125174 914,3044,844,844,02025-12-23 17:00
ARCTIC8,04-0,74%-0,064691 204 608,578,18,18,02025-12-23 17:03
ARLEN29,5-1,67%-0,53821 275 571,6829,930,029,022025-12-23 17:04
ARTIFEX12,2-1,29%-0,1674175 421,1012,3212,3211,822025-12-23 17:02
ASBIS31,62+0,06%0,021 0236 681 064,7031,9631,9831,322025-12-23 17:02
ASSECOBS84,8-0,24%-0,289129 096,8085,085,483,42025-12-23 17:00
ASSECOPOL225,2+0,90%2,01 96321 013 806,20222,0226,2220,02025-12-23 17:00
ASSECOSEE63,5-0,78%-0,5167183 842,2064,064,063,02025-12-23 17:00
ASTARTA43,7-1,35%-0,6210914 966,6044,044,542,752025-12-23 17:00
ATAL53,9+0,75%0,4174237 702,5054,854,853,12025-12-23 17:00
ATENDE2,67+0,75%0,02981 091 020,262,662,692,642025-12-23 17:00
ATREM60,8+6,29%3,6450877 266,8057,861,657,62025-12-23 17:00
AUTOPARTN16,3+0,99%0,166711 684 388,9016,1616,3216,022025-12-23 17:00
BENEFIT3 410,0-1,16%-40,04816 270 670,003 485,03 485,03 400,02025-12-23 17:04
BIOCELTIX80,0-1,60%-1,33121 334 730,6082,082,079,62025-12-23 17:01
BIOMAXIMA11,1+1,83%0,2207647 033,6011,011,3510,82025-12-23 17:03
BIOTON3,76+0,53%0,02202186 924,733,73,783,652025-12-23 17:00
BLOOBER24,75+5,32%1,25312928 155,2523,525,023,152025-12-23 16:48
BNPPPL131,0-2,96%-4,05216 234 810,00132,0135,0130,52025-12-23 17:00
BOGDANKA17,8+1,25%0,228053 052 074,0017,5418,0817,52025-12-23 17:00
BOOMBIT5,8+5,07%0,2895182 715,885,625,845,522025-12-23 17:00
BORYSZEW6,14+2,68%0,16258901 792,985,986,145,842025-12-23 17:04
BOS9,7+0,94%0,09184358 669,899,79,749,642025-12-23 17:00
BOWIM4,28+1,42%0,06110141 718,794,24,324,22025-12-23 17:02
BUDIMEX636,8-0,62%-4,01 6367 537 065,80643,2647,0632,02025-12-23 17:04
BUMECH13,2-1,05%-0,145961 620 437,9413,3213,5812,82025-12-23 17:03
CAPITEA0,338-3,01%-0,0105113112 221,400,3410,34850,3382025-12-23 17:00
CAPTORTX69,8+2,65%1,8135444 501,6069,269,867,62025-12-23 17:00
CCC116,7-0,13%-0,1510 535103 986 233,10116,85117,9113,32025-12-23 17:04
CDPROJEKT240,1-2,32%-5,76 66650 550 229,80245,1247,3240,12025-12-23 17:04
CIGAMES2,52-1,18%-0,036311 942 539,032,5652,5652,452025-12-23 17:00
CLNPHARMA18,82-0,63%-0,125321 553 895,7018,6219,1818,52025-12-23 17:00
CLOUD66,2+16,14%9,2144439 088,6057,066,657,02025-12-23 17:00
COALENERG2,6-3,35%-0,09233742 410,122,72,72,552025-12-23 17:01
COGNOR5,085+4,46%0,2171 7284 596 347,204,885,094,7862025-12-23 17:00
COLUMBUS4,7-0,63%-0,037541 311 500,664,74,74,52025-12-23 17:02
COMP58,2-0,68%-0,4931 241 795,0058,658,657,42025-12-23 16:42
COMPREMUM1,18+31,11%0,284081 433 618,710,891,180,8822025-12-23 14:26
CORMAY0,378+6,78%0,024165194 149,450,3460,3780,3382025-12-23 17:04
CREEPYJAR405,0+1,25%5,0137582 569,00400,0407,0396,02025-12-23 17:00
CREOTECH369,5+0,68%2,53922 918 125,50368,5372,0363,02025-12-23 17:00
CYBERFLKS201,5+0,75%1,51 2302 689 975,00201,0206,5200,02025-12-23 17:00
CYFRPLSAT12,29+10,42%1,1612 88170 804 701,0511,212,44511,0452025-12-23 17:03
DADELO57,4-0,69%-0,4106392 160,2059,259,257,42025-12-23 17:00
DATAWALK104,88-1,00%-1,065611 661 679,06106,98108,0103,742025-12-23 17:00
DEBICA81,0-0,37%-0,393176 781,3081,281,280,72025-12-23 16:33
DECORA73,0-2,67%-2,0114144 608,4075,675,672,62025-12-23 17:00
DEKPOL86,8+0,70%0,680163 267,4086,286,885,62025-12-23 17:00
DELKO7,88+0,51%0,04181198 634,167,97,967,762025-12-23 16:49
DEVELIA8,36+0,72%0,06323580 827,598,398,448,222025-12-23 17:00
DIAG169,0+0,90%1,51 2516 333 035,00168,4169,5167,02025-12-23 17:02
DIGITANET164,0+0,61%1,01 4132 997 478,60165,2169,8162,62025-12-23 17:00
DINOPL40,95+0,39%0,167 45059 531 119,4540,9441,140,52025-12-23 17:04
DOMDEV256,5-2,84%-7,5352903 159,00265,0265,0256,02025-12-23 17:00
ECHO4,68-1,27%-0,06290646 280,984,744,784,522025-12-23 17:00
ELEKTROTI43,65+2,22%0,951 1672 716 104,7042,8544,9542,32025-12-23 17:00
ENEA19,37-1,12%-0,226292 034 432,9819,5919,619,22025-12-23 17:00
ENERGA20,0+5,93%1,122651 622 105,3818,8820,018,862025-12-23 17:03
ENERGOINS2,38-3,64%-0,0993186 971,852,462,472,352025-12-23 17:01
ENTER56,7+1,25%0,73361 068 396,0056,657,056,02025-12-23 17:00
ERBUD24,5+1,24%0,3269763 676,4524,224,724,052025-12-23 17:00
EUCO1,23+0,82%0,01178226 777,601,261,261,192025-12-23 17:00
EUROCASH6,31+2,44%0,151 8445 011 670,286,1156,336,082025-12-23 17:03
EUROTEL28,8-0,35%-0,180221 196,6028,829,328,52025-12-23 17:00
FERRO26,50,00%0,0383718 122,0026,226,726,12025-12-23 17:04
FORTE23,5+2,62%0,6106313 685,9022,823,522,52025-12-23 17:00
GAMEOPS10,3+3,00%0,367113 224,1410,010,39,92025-12-23 17:01
GAMFACTOR6,26+2,96%0,18160199 578,626,026,265,82025-12-23 17:00
GENOMTEC3,77+4,72%0,17176544 354,133,5353,773,5352025-12-23 17:00
GPW64,05-0,70%-0,455531 664 888,2564,4564,7563,92025-12-23 17:00
GREENX2,032+0,10%0,002324945 052,172,032,062,0242025-12-23 17:03
GRENEVIA3,09+2,66%0,08187730 123,873,023,093,02025-12-23 17:00
GRODNO10,85+2,84%0,3161272 546,2010,811,010,52025-12-23 17:00
GRUPAAZOTY17,5+0,06%0,011 62010 641 652,6417,3817,7617,152025-12-23 17:01
GRUPRACUJ47,0-4,28%-2,14092 844 512,1049,1549,1546,92025-12-23 17:01
HANDLOWY106,0+0,57%0,66623 943 555,40105,4107,6105,02025-12-23 17:00
HERKULES1,36+10,12%0,125124233 164,411,221,451,2152025-12-23 17:00
HUUUGE23,9+0,42%0,1142769 372,8523,9524,1523,92025-12-23 17:00
IFSA0,688-17,70%-0,148229362 609,590,9180,9880,6882025-12-23 12:33
IMMOBILE3,82+0,53%0,02107426 599,303,793,823,752025-12-23 17:03
IMS2,610,00%0,0259378 349,902,592,612,422025-12-23 17:04
INC1,53+2,34%0,03573262 569,911,471,581,472025-12-23 17:00
INGBSK342,0+0,59%2,03122 218 992,50347,5347,5337,02025-12-23 17:00
INTERCARS552,0-0,54%-3,0151645 703,00555,0558,0545,02025-12-23 17:00
JRH4,8-1,64%-0,0893195 888,174,784,84,562025-12-23 17:00
JSW22,24+1,83%0,43 31833 681 909,9521,722,4221,412025-12-23 17:04
KERNEL20,95-0,24%-0,0589204 313,0520,721,020,452025-12-23 17:00
KETY898,0-0,11%-1,01 7349 637 818,00900,0905,5896,52025-12-23 17:00
KGHM273,8+0,51%1,48 322115 186 297,10273,3274,9269,62025-12-23 17:04
KINOPOL21,7+0,93%0,244156 739,6021,521,821,22025-12-23 17:00
KOGENERA62,8-0,95%-0,674261 910,4063,463,462,02025-12-23 17:00
KOMPUTRON6,64+4,40%0,2877119 695,426,486,686,362025-12-23 16:48
KRUK492,3-0,08%-0,42 0429 392 351,10490,0496,0489,72025-12-23 17:00
LENA2,60,00%0,050110 593,802,582,62,562025-12-23 17:00
LPP20 770,0-1,94%-410,091134 772 100,0021 180,021 290,020 730,02025-12-23 17:04
LUBAWA7,4+0,14%0,011 4397 237 232,787,377,597,282025-12-23 17:04
MABION6,95+1,91%0,136071 607 093,876,827,196,752025-12-23 17:03
MAKARONPL22,45+0,67%0,15114159 547,0022,4522,5522,052025-12-23 17:00
MBANK1 060,0+0,19%2,01 80713 716 514,501 058,01 074,51 046,52025-12-23 17:04
MCI27,8-0,71%-0,248283 069,2028,028,027,52025-12-23 17:02
MCR20,7+0,49%0,183297 635,2020,520,720,42025-12-23 16:43
MEDICALG34,0-0,44%-0,153351 188 708,9033,6534,533,552025-12-23 17:00
MEDINICE16,96+0,71%0,12226826 592,4816,8417,2216,662025-12-23 17:04
MENNICA47,7+1,49%0,7191385 726,4049,049,847,02025-12-23 17:00
MERCATOR37,45-1,45%-0,555311 428 113,3537,738,037,02025-12-23 17:00
MILKILAND1,755-4,10%-0,075125324 594,391,811,811,752025-12-23 16:48
MILLENNIUM16,88+1,08%0,181 55010 680 554,7516,816,8816,52025-12-23 17:00
MIRBUD14,49-0,48%-0,073251 186 084,7514,6414,6514,452025-12-23 17:00
MLPGROUP94,0-0,42%-0,469113 397,2094,494,490,22025-12-23 17:00
MLSYSTEM14,3-3,12%-0,464241 221 131,0414,7614,814,262025-12-23 17:04
MOBRUK315,0+0,64%2,05771 143 425,50313,0317,5311,02025-12-23 17:00
MOLECURE6,36+3,08%0,19327473 182,356,126,456,12025-12-23 17:00
MONNARI6,2+4,03%0,2469289 534,005,966,325,82025-12-23 17:03
MOSTALWAR7,58+1,34%0,180120 091,807,447,587,322025-12-23 17:04
MOSTALZAB6,18-1,44%-0,09216641 938,596,276,326,182025-12-23 17:03
MOVIEGAMES8,92+6,19%0,52193188 511,318,329,088,312025-12-23 17:01
MURAPOL38,90,00%0,0306983 485,6038,939,1538,52025-12-23 17:00
NANOGROUP2,6-0,76%-0,0272126 668,282,622,632,5652025-12-23 17:00
NEUCA822,0-1,56%-13,0195726 833,00838,0838,0816,02025-12-23 16:49
NEWAG95,30,00%0,0306569 191,6095,495,994,42025-12-23 17:00
NOCTILUCA88,8-1,77%-1,6187528 236,0090,690,688,42025-12-23 17:00
NOVAVISGR0,899+1,01%0,009133166 880,800,890,90,8712025-12-23 17:00
NTTSYSTEM8,9+0,23%0,0249138 242,048,869,188,82025-12-23 15:56
ONDE8,4+2,31%0,19453804 136,848,168,48,132025-12-23 17:01
OPONEO.PL87,2+1,40%1,2248499 043,2086,087,885,02025-12-23 17:00
ORANGEPL9,976-0,22%-0,0221 2664 546 039,739,92210,0659,8862025-12-23 17:00
ORCOGROUP4,58-8,03%-0,413386 337,664,54,884,462025-12-23 12:05
OTLOG11,0+4,96%0,52136168 636,1610,411,010,242025-12-23 17:00
PASSUS87,0-2,90%-2,6211394 522,6089,089,685,42025-12-23 17:00
PCCEXOL2,22+3,26%0,07154229 287,192,172,222,152025-12-23 17:00
PCCROKITA61,0-0,65%-0,43341 095 207,3061,161,560,82025-12-23 17:04
PCFGROUP3,4-0,29%-0,01501650 046,053,3653,453,182025-12-23 17:00
PEKABEX11,4+4,11%0,45162351 024,7010,911,410,92025-12-23 17:00
PEKAO204,6-0,44%-0,93 74366 595 818,00205,8207,8201,72025-12-23 17:04
PEP53,8-1,10%-0,6199405 946,2054,054,052,82025-12-23 17:00
PEPCO29,7+0,61%0,184 78240 479 010,8029,630,0529,492025-12-23 17:04
PGE8,640,00%0,04 17816 538 861,938,6428,78,5322025-12-23 17:01
PHARMENA2,55-1,54%-0,0484142 874,792,562,592,532025-12-23 17:00
PHOTON1,8+5,57%0,095183153 888,861,7051,871,72025-12-23 17:00
PKNORLEN93,89-1,03%-0,987 39782 750 513,0495,095,1193,412025-12-23 17:04
PKOBP84,44-0,45%-0,387 885130 830 185,4684,8685,4283,822025-12-23 17:04
PKPCARGO12,97+2,21%0,281 1505 983 654,9212,6813,0512,532025-12-23 17:03
PLAYWAY250,00,00%0,03251 408 937,50249,5254,0245,02025-12-23 17:00
POLICE6,92+0,29%0,0284147 514,026,867,386,72025-12-23 17:00
POLIMEXMS7,96+0,38%0,031 1889 426 205,407,918,077,782025-12-23 17:01
POLTREG24,6+0,41%0,187163 728,3024,525,224,22025-12-23 17:00
POLWAX1,2+10,09%0,11100159 233,031,091,221,0652025-12-23 17:04
PROTEKTOR1,02-5,12%-0,055402694 770,921,031,0850,9962025-12-23 17:04
PULAWY51,0+0,39%0,262184 478,8050,852,249,72025-12-23 17:02
PURE3,7+16,35%0,52575715 792,193,113,7623,12025-12-23 17:00
PZU67,5-0,59%-0,44 49050 796 105,6868,068,467,262025-12-23 17:04
RAFAMET35,8-5,79%-2,268192 651,2037,037,035,02025-12-23 17:00
RAINBOW151,2+0,80%1,21 5479 645 960,20151,3152,5149,32025-12-23 17:00
RANKPROGR4,45+6,97%0,2970177 815,364,194,454,192025-12-23 17:00
RENDER79,6+3,92%3,043190 191,6076,879,676,82025-12-23 16:49
ROPCZYCE24,1+8,07%1,8161376 159,5020,426,220,42025-12-23 16:39
RYVU25,35-1,74%-0,455431 912 533,0525,825,825,052025-12-23 17:00
SANPL542,4-0,29%-1,63 58359 761 934,80549,8549,8537,02025-12-23 17:04
SCPFL143,4+0,42%0,6358848 762,60143,8145,0142,22025-12-23 17:04
SEKO9,22+0,66%0,06149200 419,189,189,429,162025-12-23 16:49
SELENAFM54,6+1,87%1,0152449 935,6053,654,653,42025-12-23 17:00
SELVITA40,9+0,74%0,33373 940 405,9040,641,240,32025-12-23 17:02
SHOPER52,4+1,55%0,8220372 400,4051,852,451,22025-12-23 17:00
SKARBIEC33,0+0,92%0,364242 537,8032,934,032,02025-12-23 17:00
SNTVERSE3,530,00%0,03941 160 659,853,553,553,5052025-12-23 17:02
SPYROSOFT570,0-1,04%-6,042237 120,00578,0580,0570,02025-12-23 16:49
STALEXP3,15-0,32%-0,01307397 016,603,153,1653,142025-12-23 17:00
STALPROD232,0-1,69%-4,043183 584,00234,0235,0232,02025-12-23 17:00
STALPROFI7,48+0,54%0,04107152 159,487,447,57,382025-12-23 17:00
SUNEX3,96+9,24%0,335232259 053,213,663,973,662025-12-23 17:00
SYGNITY88,4+0,23%0,2248605 950,2089,089,886,82025-12-23 17:00
SYNEKTIK275,0+0,51%1,41 9156 267 419,80276,2279,2273,82025-12-23 17:00
TARCZYNSKI121,0-1,22%-1,558292 289,00122,5123,0117,02025-12-23 16:24
TAURONPE8,68-2,14%-0,192 31911 377 518,708,8588,8988,62025-12-23 17:01
TESGAS1,885-1,82%-0,03542103 394,761,921,921,862025-12-23 17:00
TEXT39,06+2,79%1,062 2026 492 321,1638,039,237,622025-12-23 17:01
TORPOL57,4+1,59%0,9304909 937,9056,557,556,42025-12-23 17:01
TOYA9,31+0,54%0,05347652 874,319,289,59,262025-12-23 17:04
TRAKCJA3,23+1,41%0,045279424 304,743,1853,253,152025-12-23 17:00
TSGAMES87,1+0,11%0,15061 660 059,5087,088,186,02025-12-23 17:03
UNIMOT127,0+0,63%0,8223379 004,00126,2127,8125,02025-12-23 17:00
VERCOM127,4+2,25%2,8225309 405,00124,6127,4124,02025-12-23 17:00
VIGOPHOTN442,00,00%0,0162588 876,00435,0451,0428,02025-12-23 17:00
VINDEXUS12,9+3,61%0,45105418 740,0512,412,9512,42025-12-23 17:00
VIVID0,654-4,39%-0,03195172 804,510,6820,6820,6222025-12-23 16:49
VOTUM44,95-0,11%-0,05423641 327,2545,545,644,52025-12-23 17:00
VOXEL120,8+1,00%1,22941 174 255,40119,2121,6118,82025-12-23 17:00
VRG4,88-0,81%-0,04109376 027,794,924,984,832025-12-23 17:03
WASKO2,22+30,97%0,525421981 909,511,682,221,672025-12-23 16:41
WIELTON5,54+0,54%0,034441 261 244,005,515,575,52025-12-23 17:01
WIRTUALNA59,1-0,17%-0,14693 011 013,3059,759,859,02025-12-23 17:02
WITTCHEN15,04-0,79%-0,129061 199 943,2215,1415,2215,02025-12-23 17:00
WOODPCKR2,5+4,17%0,191101 958,682,42,642,342025-12-23 17:02
XTB71,04+0,06%0,044 22521 265 752,6671,1671,6270,462025-12-23 17:01
XTPL71,0-1,25%-0,9202679 115,2071,971,970,02025-12-23 17:00
ZABKA22,89-0,82%-0,192 83026 647 227,0622,9323,2122,862025-12-23 17:04
ZEPAK17,48+9,25%1,486341 287 010,1215,8417,615,52025-12-23 17:03
ZREMB7,1-1,39%-0,1302919 048,617,27,27,032025-12-23 17:02
ZUE11,75+6,33%0,7210738 609,6511,0511,811,02025-12-23 17:02
REKLAMA