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	84 317,34	0,14%	84 317,34	84 317,34	84 317,34	84 201,22	9 803 180	09:01
WIG20	2 471,94	0,11%	2 476,84	2 479,18	2 468,01	2 469,17	51 087 860	09:16
WIG30	3 049,74	-0,03%	3 058,02	3 060,03	3 049,74	3 050,71	54 455 803	09:16
mWIG40	6 217,47	-0,05%	6 218,75	6 218,91	6 213,32	6 220,39	1 353 889	09:01
sWIG80	24 233,42	-0,13%	24 233,42	24 233,42	24 233,42	24 265,25	758 478	09:01
WIG-BANKI	13 895,80	0,12%	13 895,80	13 895,80	13 895,80	13 879,19	1 591 440	09:01
WIG-BUDOW	8 350,20	0,00%	8 350,20	8 350,20	8 350,20	8 350,56	343 007	09:01
WIG-CHEMIA	9 642,03	-0,50%	9 642,03	9 642,03	9 642,03	9 690,50	67 316	09:01
WIG-ENERG	2 167,92	0,05%	2 167,92	2 167,92	2 167,92	2 166,78	379 538	09:01
WIG-INFO	4 950,83	-0,01%	4 950,83	4 950,83	4 950,83	4 951,33	322 494	09:01
WIG-MEDIA	8 328,08	0,75%	8 328,08	8 328,08	8 328,08	8 266,03	116 318	09:01
WIG-NRCHOM	4 380,07	-0,68%	4 380,07	4 380,07	4 380,07	4 410,21	80 955	09:01
WIG-PALIWA	6 875,37	0,40%	6 875,37	6 875,37	6 875,37	6 847,68	382 192	09:01
WIG-Poland	(87 836,90)	-	-	-	-	87 836,90	13 599 112	06:20
WIG-SPOZYW	2 050,57	-0,26%	-	-	-	2 056,01	61 525	09:01
WIG20lev	485,39	0,74%	484,72	485,39	483,80	481,81	7 176 635	09:01
WIG20short	3 148,55	-0,35%	3 150,76	3 153,79	3 148,55	3 159,59	7 176 635	09:01
GPWB-B1Y3Y	(1 170,75)	-	-	-	-	1 170,75	-	06:20
GPWB-B1Y4Y	(1 170,70)	-	-	-	-	1 170,70	-	06:20
GPWB-B1Y5Y	(1 166,17)	-	-	-	-	1 166,17	-	06:20
GPWB-B3Y5Y	(1 170,09)	-	-	-	-	1 170,09	-	06:20
GPWB-B5Y	(1 155,47)	-	-	-	-	1 155,47	-	06:20
GPWB-BWZ	(1 187,08)	-	-	-	-	1 187,08	-	06:20
INNOVATOR	(1 417,45)	-	-	-	-	1 417,45	1 072 517	06:20
mWIG40dvp	(70,06)	-	-	-	-	70,06	1 797 899	06:20
mWIG40TR	9 147,58	-0,05%	9 149,47	9 149,71	9 141,48	9 151,89	1 353 889	09:01
mWIG40TRlv	11 722,66	-0,11%	11 727,50	11 728,12	11 707,01	11 735,47	1 353 889	09:01
mWIG40TRsh	2 885,27	0,08%	2 884,67	2 887,19	2 884,60	2 883,04	1 353 889	09:01
sWIG80dvp	(140,88)	-	-	-	-	140,88	928 794	06:20
sWIG80TR	35 558,41	-0,13%	35 558,41	35 558,41	35 558,41	35 605,12	758 478	09:01
WIG140	1 631,26	0,15%	1 631,26	1 631,26	1 631,26	1 628,88	9 294 126	09:01
WIG20dvp	(44,98)	-	-	-	-	44,98	10 555 416	06:20
WIG20TR	5 028,59	0,38%	5 024,91	5 028,59	5 020,30	5 009,54	7 176 635	09:01
WIG20TRlev	3 948,66	0,75%	3 942,90	3 948,66	3 935,69	3 919,44	7 176 635	09:01
WIG20TRsht	3 165,81	-0,35%	3 168,15	3 171,07	3 165,81	3 176,93	7 176 635	09:01
WIG30TR	6 097,67	0,24%	6 097,67	6 097,67	6 097,67	6 083,09	7 929 267	09:01
WIG-CEE	(1 745,17)	-	-	-	-	1 745,17	83 530	06:20
WIGdiv	1 715,87	-0,10%	1 715,87	1 715,87	1 715,87	1 717,61	1 158 684	09:01
WIG-ESG	14 017,45	0,18%	14 017,45	14 017,45	14 017,45	13 992,91	8 496 680	09:01
WIG.GAMES	15 285,71	0,71%	15 256,79	15 285,71	15 243,15	15 177,27	364 909	09:01
WIG-GORNIC	4 533,28	1,30%	4 533,28	4 533,28	4 533,28	4 475,11	3 306 094	09:01
WIG-GRY	12 638,11	0,04%	12 638,11	12 638,11	12 638,11	12 633,61	430 726	09:01
WIG-LEKI	2 823,07	-0,01%	-	-	-	2 823,42	8 139	09:01
WIG-MOTO	8 622,49	-0,24%	-	-	-	8 643,15	29 018	09:01
WIG.MS-BAS	11 071,63	0,97%	11 069,78	11 071,63	11 045,03	10 965,24	3 551 207	09:01
WIG.MS-FIN	17 390,33	0,45%	17 381,22	17 390,33	17 352,55	17 312,26	1 943 133	09:01
WIG-ODZIEZ	9 171,37	0,77%	9 171,37	9 171,37	9 171,37	9 100,90	328 914	09:01
WIGtech	11 833,62	0,09%	11 833,62	11 833,62	11 833,62	11 822,50	905 043	09:01
WIGtechTR	13 150,13	0,09%	13 150,13	13 150,13	13 150,13	13 137,77	905 043	09:01
WIG-Ukrain	(203,10)	-	-	-	-	203,10	405	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	(3,3300)	-	-	-	-	-	-	09:00	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	08:30
11BIT (11B)	532,0000	0,76%	528,0000	533,0000	528,0000	24	12 728	09:00
3RGAMES (3RG)	0,2950	5,36%	0,2800	0,2960	0,2800	19 602	5 597	09:01
ABPL (ABE)	88,4000	-1,78%	88,8000	88,8000	88,4000	265	23 526	09:00
ACAUTOGAZ (ACG)	(31,2000)	-	-	-	-	-	-	09:00
ACTION (ACT)	19,5600	0,10%	19,5000	19,5600	19,5000	3	59	09:00
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	20	19	09:00
AGORA (AGO)	10,8000	0,00%	10,6800	10,8000	10,6800	1 553	16 587	09:01
AGROTON (AGT)	(3,0000)	-	-	-	-	-	-	09:00
AIGAMES (ALG)	1,5000	0,00%	1,4500	1,5000	1,4500	224	328	09:01
AILLERON (ALL)	16,0800	2,42%	16,0000	16,0800	16,0000	610	9 761	09:01
AIRWAY (AWM)	0,2710	0,00%	0,2710	0,2710	0,2710	14 950	4 051	09:00
ALIOR (ALR)	104,0000	0,82%	105,0000	105,2500	104,0000	2 517	263 856	09:01
ALLEGRO (ALE)	32,8500	-0,15%	32,9000	32,9000	32,7500	2 661	87 421	09:01
ALTA (AAT)	1,9200	0,00%	1,9000	1,9200	1,9000	1 437	2 739	09:01
ALTUSTFI (ALI)	#2,9900	0,00%	-	-	-	-	-	09:00
AMBRA (AMB)	(27,5500)	-	-	-	-	-	-	09:00
AMICA (AMC)	70,9000	0,85%	70,9000	70,9000	70,9000	6	425	09:00
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	08:30
AMREST (EAT)	#26,0000	1,36%	-	-	-	-	-	09:00
ANSWEAR (ANR)	23,2000	0,43%	23,2000	23,2000	23,2000	100	2 320	09:00
APATOR (APT)	14,5200	0,00%	14,5200	14,5200	14,5200	220	3 194	09:00
APLISENS (APN)	22,5000	-1,75%	22,5000	22,5000	22,5000	2	45	09:00
APSENERGY (APE)	3,3600	-0,30%	3,3600	3,3600	3,3600	4	13	09:00
ARCHICOM (ARH)	35,5000	-0,28%	35,5000	35,5000	35,5000	50	1 775	09:00
ARCTIC (ATC)	21,0000	-2,14%	21,2000	21,2000	20,9400	2 735	57 703	09:01
ARTIFEX (ART)	29,2000	0,00%	29,2000	29,2000	29,2000	391	11 417	09:00
ASBIS (ASB)	25,0800	0,00%	25,1000	25,1000	25,0800	557	13 976	09:01
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,0000	-0,32%	62,0000	62,0000	62,0000	23	1 426	09:01
ASSECOPOL (ACP)	79,0500	0,06%	79,1000	79,5000	79,0000	1 542	121 889	09:00
ASSECOSEE (ASE)	50,6000	-0,39%	50,6000	50,6000	50,6000	1	51	09:00
ASTARTA (AST)	(26,7000)	-	-	-	-	-	-	09:00
ATAL (1AT)	61,4000	0,49%	61,4000	61,4000	61,4000	63	3 868	09:00
ATENDE (ATD)	3,2000	0,00%	3,2000	3,2000	3,1800	4 156	13 296	09:01
ATLANTAPL (ATP)	18,7000	-1,06%	18,7000	18,7000	18,7000	54	1 010	09:00
ATLANTIS (ATS)	#2,1600	1,41%	-	-	-	-	-	09:00
ATMGRUPA (ATG)	3,9200	0,51%	3,9000	3,9200	3,8800	9 640	37 597	09:01
ATREM (ATR)	12,4000	0,00%	12,4000	12,4000	12,4000	2	25	09:00
AUTOPARTN (APR)	25,2000	-0,98%	25,4500	25,4500	25,2000	1 043	26 543	09:00
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	08:50
BBIDEV (BBD)	4,1100	2,75%	4,1100	4,1100	4,1100	24	99	09:01
BEDZIN (BDZ)	29,6000	3,50%	29,5000	29,6000	29,5000	1 407	41 511	09:01
BENEFIT (BFT)	2 750,0000	0,00%	2 715,0000	2 765,0000	2 715,0000	15	40 950	09:01
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7500	0,88%	5,7500	5,7500	5,7500	2	12	09:00
BIGCHEESE (BCS)	21,2500	-3,41%	21,2500	21,2500	21,2500	80	1 700	09:00
BIOCELTIX (BCX)	67,0000	0,00%	67,0000	67,0000	67,0000	9	603	09:00
BIOMAXIMA (BMX)	15,1000	-1,31%	15,1000	15,1000	15,1000	11	166	09:00
BIOMEDLUB (BML)	4,7400	-1,25%	4,8000	4,8000	4,7400	2 145	10 195	09:01
BIOPLANET (BIP)	23,0000	-3,36%	23,0000	23,0000	23,0000	180	4 140	09:00
BIOTON (BIO)	(3,5050)	-	-	-	-	-	-	09:00
BLOOBER (BLO)	22,5500	0,22%	22,1500	22,5500	22,1500	1 001	22 173	09:00
BNPPPL (BNP)	103,0000	-0,96%	103,0000	103,0000	103,0000	30	3 090	09:00
BOGDANKA (LWB)	30,7800	-0,19%	30,8000	30,8000	30,7800	1 226	37 761	09:00
BOOMBIT (BBT)	11,0000	0,00%	11,0000	11,0000	11,0000	12	132	09:00
BORYSZEW (BRS)	6,0900	0,16%	6,0900	6,0900	6,0900	590	3 593	09:00
BOS	15,9000	-3,05%	16,0500	16,0500	15,9000	950	15 238	09:00
BOWIM (BOW)	(6,9000)	-	-	-	-	-	-	09:00
BRAND24 (B24)	(49,0000)	-	-	-	-	-	-	09:00
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	08:30
BUDIMEX (BDX)	692,0000	-0,14%	690,0000	693,0000	689,0000	28	19 330	09:01
BUMECH (BMC)	12,3800	1,14%	12,3800	12,3800	12,3800	327	4 048	09:01
CAPITAL (CPA)	(0,7000)	-	-	-	-	-	-	08:30
CAPITEA (CAP)	#0,5800	0,00%	-	-	-	-	-	09:00
CAPTORTX (CTX)	(81,2000)	-	-	-	-	-	-	09:00
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	(15,2500)	-	-	-	-	-	-	09:00
CCC	86,7500	-0,12%	86,8000	86,8000	86,2500	1 169	101 336	09:00
Reklama
CCENERGY (CCE)	#0,4700	17,50%	-	-	-	-	-	08:52	Reklama
CDPROJEKT (CDR)	116,7000	0,47%	115,9000	116,9500	115,7000	2 705	313 578	09:01
CDRL (CDL)	13,3000	-1,48%	13,3000	13,3000	13,3000	50	665	09:00
CELTIC (CPD)	(3,8800)	-	-	-	-	-	-	09:00
CEZ	145,4000	-0,95%	145,5000	145,5000	145,4000	14	2 036	09:00
CFI	(0,2240)	-	-	-	-	-	-	09:00
CIGAMES (CIG)	1,5470	-0,06%	1,5480	1,5480	1,5470	993	1 537	09:01
CITYSERV (CTS)	4,8000	-4,00%	4,8000	4,8000	4,8000	1	5	09:01
CLNPHARMA (CLN)	14,8200	-1,20%	14,9000	15,1800	14,8200	1 017	15 163	09:01
CLOUD (CLD)	69,2000	-0,57%	71,4000	71,4000	69,2000	34	2 355	09:01
COALENERG (CLE)	(1,0780)	-	-	-	-	-	-	09:00
COGNOR (COG)	8,2550	-1,78%	8,3200	8,3200	8,2300	7 986	66 246	09:01
COLUMBUS (CLC)	5,0300	0,40%	5,0000	5,0300	5,0000	13	65	09:01
COMARCH (CMR)	(251,0000)	-	-	-	-	-	-	09:00
COMP (CMP)	(80,0000)	-	-	-	-	-	-	09:00
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1300	-1,39%	2,1300	2,1300	2,1300	2 712	5 777	09:01
CORMAY (CRM)	0,6080	-0,33%	0,6080	0,6080	0,6080	2 406	1 463	09:00
CREEPYJAR (CRJ)	578,0000	-0,17%	579,0000	579,0000	578,0000	5	2 892	09:01
CREOTECH (CRI)	(185,5000)	-	-	-	-	-	-	09:00
CYFRPLSAT (CPS)	10,0350	0,20%	10,0200	10,0600	10,0200	6 336	63 511	09:01
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	08:30
DADELO (DAD)	17,2500	0,00%	17,2500	17,2500	17,2500	2	35	09:00
DATAWALK (DAT)	58,9000	0,68%	58,5000	58,9000	58,2000	1 490	87 159	09:01
DBENERGY (DBE)	17,3000	-2,81%	17,3000	17,3000	17,3000	178	3 079	09:01
DEBICA (DBC)	80,0000	0,00%	80,0000	80,0000	80,0000	26	2 080	09:00
DECORA (DCR)	58,6000	0,34%	58,6000	58,6000	58,6000	2	117	09:01
DEKPOL (DEK)	(50,0000)	-	-	-	-	-	-	09:00
DELKO (DEL)	(9,6600)	-	-	-	-	-	-	09:00
DEVELIA (DVL)	6,3000	-1,56%	6,3000	6,3000	6,3000	3 722	23 449	09:00
DGA	19,2000	0,00%	19,2000	19,2000	19,2000	4	77	09:00
DIGITANET (DIG)	49,6000	-0,80%	49,6000	49,6000	49,6000	248	12 301	09:00
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	378,7000	-0,92%	379,2000	379,2000	377,0000	1 817	688 365	09:01
DMGROUP (DMG)	3,5900	0,28%	3,5900	3,5900	3,5900	10	36	09:00
DOMDEV (DOM)	177,2000	-0,67%	178,0000	178,0000	177,2000	47	8 364	09:00
DRAGOENT (DGE)	(27,2000)	-	-	-	-	-	-	09:00
DROZAPOL (DPL)	(4,0000)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,8000	-2,24%	4,8600	4,8600	4,8000	6 327	30 541	09:00
EDINVEST (EDI)	(8,5600)	-	-	-	-	-	-	09:00
EFEKT (EFK)	(7,3000)	-	-	-	-	-	-	08:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	08:50
ELEKTROTI (ELT)	23,1500	-0,64%	23,1500	23,1500	23,1500	2 188	50 652	09:01
ELKOP (EKP)	(0,4950)	-	-	-	-	-	-	09:00
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	(2,0200)	-	-	-	-	-	-	08:30
ENEA (ENA)	8,4600	0,71%	8,4650	8,4650	8,4200	2 277	19 213	09:00
ENELMED (ENE)	18,2000	0,00%	18,2000	18,2000	18,2000	2	36	09:01
ENERGA (ENG)	9,6400	0,10%	9,6400	9,6400	9,6400	1 950	18 798	09:00
ENERGOINS (ENI)	2,6900	3,07%	2,6900	2,6900	2,6900	7	19	09:00
ENTER (ENT)	69,0000	-1,29%	69,5000	69,5000	69,0000	408	28 301	09:00
ERBUD (ERB)	39,5000	0,51%	39,5000	39,5000	39,5000	2	79	09:00
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	33,4000	1,83%	33,1000	33,4000	33,1000	1 004	33 251	09:01
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,00%	1,1350	1,1350	1,1350	2	2	09:01
EUROCASH (EUR)	14,0500	0,72%	13,9500	14,0500	13,9500	567	7 912	09:00
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,0000	0,00%	47,0000	47,0000	47,0000	20	940	09:00
FABRITY (FAB)	37,6000	2,17%	37,6000	37,6000	37,6000	2	75	09:00
FASING (FSG)	(13,8000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	08:30
FEERUM (FEE)	6,6600	0,00%	6,6600	6,6600	6,6600	2	13	09:01
FERRO (FRO)	35,0000	0,57%	35,0000	35,0000	35,0000	2	70	09:00
FERRUM (FER)	(4,1400)	-	-	-	-	-	-	09:00
FMG	(114,0000)	-	-	-	-	-	-	09:00
FON	(5,1200)	-	-	-	-	-	-	09:00
FORTE SA (FTE)	23,4000	0,00%	23,4000	23,4000	23,4000	2	47	09:00
GAMEOPS (GOP)	26,9000	1,13%	26,9000	26,9000	26,9000	1	27	09:00
GAMFACTOR (GIF)	12,9000	0,00%	12,9000	12,9000	12,9000	5	65	09:00
Reklama
GENOMTEC (GMT)	13,5800	0,59%	13,5000	13,5800	13,1800	1 131	15 149	09:01	Reklama
GETIN (GTN)	0,4850	-0,41%	0,4855	0,4855	0,4850	38 845	18 858	09:01
GIGROUP (GIG)	(1,3950)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	(44,2000)	-	-	-	-	-	-	09:00
GPW	43,1000	-0,35%	43,2000	43,2500	43,1000	294	12 682	09:01
GREENX (GRX)	2,2160	0,91%	2,2000	2,2180	2,1960	26 402	58 254	09:01
GRENEVIA (GEA)	2,4000	0,84%	2,4000	2,4400	2,4000	6 056	14 538	09:01
GRODNO (GRN)	11,0000	0,36%	11,0000	11,0000	11,0000	1 527	16 797	09:00
GRUPAAZOTY (ATT)	22,0600	-0,45%	22,1000	22,1600	22,0000	5 169	114 123	09:01
GRUPRACUJ (GPP)	64,5000	0,47%	64,5000	64,5000	64,5000	3	194	09:00
GTC	5,6200	-0,35%	5,6200	5,6200	5,6200	547	3 074	09:00
HANDLOWY (BHW)	113,8000	-0,18%	114,0000	114,0000	113,0000	482	54 866	09:00
HARPER (HRP)	6,8000	0,74%	6,8000	6,8000	6,8000	224	1 523	09:00
HELIO (HEL)	24,2000	-3,20%	24,2000	24,2000	24,2000	756	18 295	09:00
HERKULES (HRS)	0,8300	2,22%	0,8300	0,8300	0,8300	2	2	09:00
HMINWEST (HMI)	(48,0000)	-	-	-	-	-	-	09:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,6000	1,39%	25,6000	25,6000	25,6000	922	23 603	09:00
HYDROTOR (HDR)	33,3000	2,46%	32,5000	33,3000	32,5000	20	664	09:01
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	118,0000	3,51%	118,0000	118,0000	118,0000	1	118	09:00
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:00
IFIRMA (IFI)	(23,9000)	-	-	-	-	-	-	09:00
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	08:30
IIAAV (IIA)	(102,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,1000	-3,57%	8,1000	8,1000	8,1000	50	405	09:00
IMMOBILE (GKI)	3,3900	1,80%	3,3900	3,3900	3,3900	4	14	09:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	(4,2400)	-	-	-	-	-	-	09:00
INC	2,6100	-2,25%	2,6700	2,6700	2,6100	6	16	09:00
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	08:30
INGBSK (ING)	311,5000	0,00%	311,5000	312,0000	311,5000	16	4 990	09:00
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	2	16	09:01
INSTALKRK (INK)	(44,8000)	-	-	-	-	-	-	09:00
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	(2,9400)	-	-	-	-	-	-	09:00
INTERCARS (CAR)	(550,0000)	-	-	-	-	-	-	09:00
INTERSPPL (IPO)	0,8240	0,00%	0,8080	0,8240	0,8080	956	775	09:01
INTROL (INL)	(10,1000)	-	-	-	-	-	-	09:00
IPOPEMA (IPE)	(3,7000)	-	-	-	-	-	-	09:00
IZOBLOK (IZB)	#50,0000	-5,66%	-	-	-	-	-	08:30
IZOLACJA (IZO)	3,3800	2,42%	3,3800	3,3800	3,3800	10	34	09:00
IZOSTAL (IZS)	(2,6000)	-	-	-	-	-	-	09:00
JRHOLDING (JRH)	(7,4000)	-	-	-	-	-	-	09:00
JSW	31,2100	0,06%	31,1900	31,4400	31,1900	10 368	323 606	09:01
JWWINVEST (JWW)	3,7500	-7,86%	4,0300	4,0300	3,7400	7 189	27 933	09:01
KCI	(0,8500)	-	-	-	-	-	-	09:00
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	08:30
KERNEL (KER)	10,5600	-0,19%	10,5600	10,5600	10,5600	42	444	09:00
KETY (KTY)	835,5000	0,06%	834,5000	835,5000	831,0000	36	30 024	09:01
KGHM (KGH)	136,0000	2,33%	134,2000	136,3500	134,0000	37 077	4 996 489	09:01
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	14,1000	-1,05%	14,1000	14,1000	14,1000	3 720	52 452	09:00
KOGENERA (KGN)	50,7000	-1,74%	50,7000	50,7000	50,7000	100	5 070	09:00
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	(4,9200)	-	-	-	-	-	-	09:00
KPPD (KPD)	(49,8000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	#0,3260	-5,78%	-	-	-	-	-	08:53
KREDYTIN (KRI)	18,0000	0,28%	18,0000	18,0000	18,0000	4	72	09:01
KRKA (KRK)	(546,0000)	-	-	-	-	-	-	09:00
KRUK (KRU)	432,2000	-0,69%	435,0000	435,0000	431,4000	357	154 725	09:00
KRVITAMIN (KVT)	11,5500	-3,35%	11,5500	11,5500	11,5500	4	46	09:00
KSGAGRO (KSG)	(1,5200)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	1	20	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	08:30
LARQ (LRQ)	(2,5600)	-	-	-	-	-	-	09:00
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	10	37	09:00
LENTEX (LTX)	(6,8600)	-	-	-	-	-	-	09:00
LESS (LES)	0,2390	0,84%	0,2370	0,2390	0,2370	12	3	09:00
Reklama
LIBET (LBT)	1,7400	2,96%	1,7400	1,7400	1,7400	10	17	09:00	Reklama
LOKUM (LKD)	(26,2000)	-	-	-	-	-	-	09:00
LPP	15 360,0000	0,99%	15 360,0000	15 360,0000	15 360,0000	10	153 600	09:00
LSISOFT (LSI)	(15,0000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8000	0,80%	3,7700	3,8000	3,7700	1 632	6 177	09:01
MABION (MAB)	(16,6400)	-	-	-	-	-	-	09:00
MAKARONPL (MAK)	20,2000	3,86%	19,8000	20,4000	19,8000	2 021	40 084	09:01
MANGATA (MGT)	(92,6000)	-	-	-	-	-	-	09:00
MANYDEV (MAN)	(1,1400)	-	-	-	-	-	-	09:00
MARVIPOL (MVP)	9,4200	0,43%	9,4200	9,4200	9,4200	836	7 875	09:01
MAXCOM (MXC)	11,5000	2,68%	11,5000	11,5000	11,5000	10	115	09:00
MBANK (MBK)	674,6000	0,54%	674,6000	674,6000	674,6000	10	6 746	09:01
MBWS (MBW)	(13,6000)	-	-	-	-	-	-	09:00
MCI	#28,6000	0,00%	-	-	-	-	-	09:00
MDIENERGIA (MDI)	1,4150	-5,98%	1,4150	1,4150	1,4150	1 426	2 018	09:00
MEDICALG (MDG)	26,5200	-0,23%	26,5200	26,5200	26,5200	2	53	09:00
MEDINICE (ICE)	8,0000	-1,23%	8,1000	8,1000	8,0000	253	2 027	09:01
MEGARON (MEG)	(6,9000)	-	-	-	-	-	-	08:30
MENNICA (MNC)	19,0500	0,79%	19,0500	19,0500	19,0500	4	76	09:00
MERCATOR (MRC)	(42,1000)	-	-	-	-	-	-	09:00
MERCOR (MCR)	24,2000	-0,82%	24,2000	24,2000	24,2000	2	48	09:00
MEXPOLSKA (MEX)	4,3400	0,93%	4,3100	4,3400	4,3100	2	9	09:01
MFO	34,6000	2,98%	34,6000	34,9000	34,6000	279	9 656	09:01
MILKILAND (MLK)	0,5800	-3,01%	0,5800	0,5800	0,5800	30	17	09:01
MILLENNIUM (MIL)	9,3000	-0,21%	9,3000	9,3000	9,3000	500	4 650	09:00
MIRACULUM (MIR)	(1,2200)	-	-	-	-	-	-	09:00
MIRBUD (MRB)	9,7200	-0,31%	9,7200	9,7200	9,7200	2 367	23 007	09:00
MLPGROUP (MLG)	80,0000	1,01%	80,0000	80,0000	80,0000	12	960	09:01
MLSYSTEM (MLS)	49,9000	0,81%	50,0000	50,0000	49,9000	190	9 489	09:01
MOBRUK (MBR)	329,0000	-2,37%	330,0000	335,0000	328,5000	314	103 653	09:01
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	33,0000	-0,96%	33,0000	33,0000	33,0000	5	165	09:00
MOLECURE (MOC)	14,8000	0,27%	14,8000	14,8000	14,8000	5	74	09:00
MONNARI (MON)	5,2400	0,00%	5,2400	5,2400	5,2400	45	236	09:00
MOSTALPLC (MSP)	13,4500	-2,18%	13,4500	13,4500	13,4500	1 089	14 647	09:00
MOSTALWAR (MSW)	(6,8600)	-	-	-	-	-	-	09:00
MOSTALZAB (MSZ)	4,7300	-0,21%	4,7300	4,7300	4,7300	4 229	20 003	09:01
MOVIEGAME (MOV)	32,0000	-1,84%	32,4000	32,4000	32,0000	178	5 702	09:00
MURAPOL (MUR)	43,9200	0,00%	43,9400	43,9400	43,9200	112	4 919	09:01
MUZA (MZA)	(15,2000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(5,9000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0300	1,48%	1,0150	1,0300	1,0150	372	379	09:00
NEUCA (NEU)	(899,0000)	-	-	-	-	-	-	09:00
NEWAG (NWG)	26,4000	0,00%	26,4000	26,4000	26,4000	42	1 109	09:00
NEXITY (NXG)	(2,4500)	-	-	-	-	-	-	09:00
NOVATURAS (NTU)	(14,9000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1400	0,00%	2,1400	2,1400	2,1400	4 479	9 585	09:00
NOVITA (NVT)	(100,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	(0,6900)	-	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	6,3000	-2,78%	6,3000	6,3000	6,3000	1 635	10 301	09:00
ODLEWNIE (ODL)	#9,6000	0,00%	-	-	-	-	-	09:00
OEX	(53,2000)	-	-	-	-	-	-	09:00
ONDE (OND)	13,7600	0,88%	13,7600	13,7600	13,7600	2	28	09:00
ONESANO (ONO)	#1,2800	-4,48%	-	-	-	-	-	09:00
OPONEO.PL (OPN)	57,0000	0,00%	57,0000	57,0000	57,0000	35	1 995	09:00
OPTEAM (OPM)	(5,6200)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,9960	0,58%	7,9500	8,0000	7,9500	1 037	8 286	09:01
ORCOGROUP (OPG)	(2,4200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#33,6000	0,00%	-	-	-	-	-	08:36
OTLOG (OTS)	#32,5000	2,04%	-	-	-	-	-	09:00
OTMUCHOW (OTM)	(4,6600)	-	-	-	-	-	-	09:00
OVOSTAR (OVO)	(72,0000)	-	-	-	-	-	-	09:00
PAMAPOL (PMP)	2,5500	1,19%	2,5500	2,5500	2,5500	2	5	09:01
PANOVA (NVA)	(15,7000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	(31,0000)	-	-	-	-	-	-	09:00
PATENTUS (PAT)	4,0350	0,50%	4,0250	4,0350	4,0250	100	403	09:00
PBG	#0,0200	2,56%	-	-	-	-	-	08:39
PBSFINANSE (PBF)	(1,2400)	-	-	-	-	-	-	08:30
PCCEXOL (PCX)	2,7750	-0,36%	2,7750	2,7750	2,7750	60	167	09:00
PCCROKITA (PCR)	102,4000	0,20%	102,4000	102,4000	102,4000	1	102	09:00
Reklama
PCFGROUP (PCF)	17,0800	-4,04%	17,4800	17,4800	17,0800	2	35	09:01	Reklama
PEKABEX (PBX)	26,0000	0,00%	26,0000	26,0000	26,0000	505	13 130	09:00
PEKAO (PEO)	172,3500	0,09%	172,1000	172,6500	171,9000	3 634	625 364	09:01
PEPCO (PCO)	19,8900	-0,25%	19,9400	20,0000	19,8150	2 970	59 113	09:01
PEPEES (PPS)	(1,0400)	-	-	-	-	-	-	09:00
PGE	6,0260	0,17%	6,0500	6,0560	6,0020	40 191	242 551	09:01
PGFGROUP (PGV)	0,5040	-0,40%	0,4900	0,5040	0,4900	3 912	1 920	09:01
PHARMENA (PHR)	6,8400	0,00%	6,8200	6,8400	6,8200	1 007	6 873	09:01
PHN	11,8500	0,00%	11,8500	11,8500	11,8500	12	142	09:00
PHOTON (PEN)	7,6000	0,80%	7,5400	7,6000	7,5400	10 698	80 902	09:01
PKNORLEN (PKN)	67,2100	0,46%	67,0800	67,3600	67,0800	5 921	397 254	09:01
PKOBP (PKO)	62,4400	-0,29%	62,3600	62,7800	62,1400	24 948	1 559 076	09:01
PKPCARGO (PKP)	12,7200	0,95%	12,6000	12,7200	12,6000	4 219	53 452	09:01
PLAYWAY (PLW)	296,0000	0,00%	296,0000	296,0000	296,0000	60	17 760	09:00
PLAZACNTR (PLZ)	(2,8700)	-	-	-	-	-	-	09:00
PMPG (PGM)	3,6600	0,55%	3,6600	3,6600	3,6600	5	18	09:00
POLENERGIA (PEP)	65,2000	0,00%	65,2000	65,2000	65,2000	19	1 239	09:00
POLICE (PCE)	11,0000	-1,35%	11,0000	11,0000	11,0000	12	132	09:01
POLIMEXMS (PXM)	3,6800	-0,27%	3,6900	3,6900	3,6800	15 753	58 122	09:01
POLTREG (PTG)	49,7000	-2,55%	49,7000	49,7000	49,7000	2	99	09:00
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	35	63	09:00
PRAGMAINK (PRI)	(4,7000)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	08:30
PROCHEM (PRM)	34,6000	0,58%	34,4000	34,6000	34,4000	6	207	09:00
PROJPRZEM (PJP)	19,2000	0,00%	19,2000	19,2000	19,2000	1	19	09:00
PROTEKTOR (PRT)	1,9450	0,00%	1,9450	1,9450	1,9450	10	19	09:00
PULAWY (ZAP)	58,4000	0,69%	58,4000	58,4000	58,4000	30	1 752	09:00
PURE (PUR)	(7,8000)	-	-	-	-	-	-	09:00
PZU	51,1400	0,08%	51,3200	51,5600	51,1400	10 689	549 192	09:01
QUANTUM (QNT)	(24,2000)	-	-	-	-	-	-	08:30
QUERCUS (QRS)	6,6200	-0,60%	6,6200	6,6200	6,6200	300	1 986	09:00
R22	111,5000	0,00%	111,5000	111,5000	111,5000	104	11 596	09:00
RAEN (RAE)	0,6770	-0,15%	0,6770	0,6770	0,6770	1 011	684	09:00
RAFAKO (RFK)	0,9700	-0,41%	0,9700	0,9700	0,9700	5 195	5 039	09:00
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	80,0000	-0,62%	80,3000	80,3000	80,0000	1 025	82 045	09:01
RANKPROGR (RNK)	#4,1000	6,49%	-	-	-	-	-	09:00
RAWLPLUG (RWL)	13,7500	-3,51%	14,0000	14,0000	13,7500	4 015	56 171	09:01
REDAN (RDN)	(0,3140)	-	-	-	-	-	-	09:00
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	08:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	6,7000	-2,90%	6,8000	6,8000	6,7000	1 760	11 906	09:00
REMAK (RMK)	15,2500	0,00%	15,2500	15,2500	15,2500	84	1 281	09:00
RENDER (RND)	(132,0000)	-	-	-	-	-	-	09:00
RESBUD (RES)	(0,5800)	-	-	-	-	-	-	09:00
ROPCZYCE (RPC)	(31,4000)	-	-	-	-	-	-	09:00
RYVU (RVU)	49,8500	0,20%	49,8500	49,8500	49,8500	7	349	09:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:30
SANOK (SNK)	22,7000	0,00%	22,7000	22,7000	22,7000	109	2 474	09:00
SANPL (SPL)	579,6000	1,72%	579,8000	579,8000	574,6000	23	13 330	09:00
SANTANDER (SAN)	20,7000	0,39%	20,7000	20,7000	20,7000	150	3 105	09:00
SANWIL (SNW)	1,6700	2,45%	1,6500	1,6700	1,6500	9 414	15 597	09:01
SCPFL (SCP)	171,4000	-0,23%	171,4000	171,4000	171,4000	147	25 196	09:00
SECOGROUP (SWG)	(31,4000)	-	-	-	-	-	-	09:00
SEKO (SEK)	(13,9000)	-	-	-	-	-	-	09:00
SELENAFM (SEL)	33,7000	3,37%	32,9000	33,7000	32,9000	3 817	125 622	09:00
SELVITA (SLV)	(69,0000)	-	-	-	-	-	-	09:00
SERINUS (SEN)	3,0200	0,00%	3,0200	3,0200	3,0200	2	6	09:00
SESCOM (SES)	(60,0000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	(0,7420)	-	-	-	-	-	-	09:00
SHOPER (SHO)	33,7000	5,31%	33,2000	33,7000	33,2000	1 781	59 334	09:01
SILVAIR-REGS (SVRS)	4,5000	-5,46%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	4,8600	0,00%	4,8600	4,8600	4,8600	41	199	09:00
SIMFABRIC (SIM)	3,6150	1,83%	3,6150	3,6150	3,6150	10	36	09:00
SKARBIEC (SKH)	(22,6000)	-	-	-	-	-	-	09:00
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,4000	2,31%	88,4000	88,4000	88,4000	36	3 182	09:00
SOHODEV (SHD)	(0,4100)	-	-	-	-	-	-	08:30
SONEL (SON)	(14,4000)	-	-	-	-	-	-	09:00
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	(403,0000)	-	-	-	-	-	-	09:00
STALEXP (STX)	3,0200	-0,33%	3,0200	3,0200	3,0200	1 420	4 288	09:01
STALPROD (STP)	(213,0000)	-	-	-	-	-	-	09:00
STALPROFI (STF)	8,3400	0,24%	8,3400	8,3400	8,3400	26	217	09:00
STAPORKOW (ZUK)	2,4000	0,00%	2,4000	2,4000	2,4000	168	403	09:00
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	08:30
SUNEX (SNX)	11,8000	0,00%	11,8000	11,8000	11,8000	2 326	27 447	09:01
SYGNITY (SGN)	63,6000	0,00%	63,6000	63,6000	63,6000	100	6 360	09:00
SYNEKTIK (SNT)	129,6000	-0,77%	129,6000	129,6000	129,6000	53	6 869	09:00
TALEX (TLX)	(17,2000)	-	-	-	-	-	-	09:00
TARCZYNSKI (TAR)	(51,8000)	-	-	-	-	-	-	09:00
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8380	-0,07%	2,8400	2,8440	2,8270	49 678	140 927	09:01
TBULL (TBL)	#4,5400	-0,44%	-	-	-	-	-	08:43
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6950)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,2100	0,63%	3,2100	3,2100	3,2100	1 130	3 627	09:00
TEXT (TXT)	90,2000	0,11%	90,1000	90,2000	90,1000	62	5 587	09:00
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,2500	-0,75%	33,0000	33,2500	33,0000	285	9 421	09:01
TOWERINV (TOW)	(4,3400)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3400	0,41%	7,3500	7,3900	7,3400	895	6 603	09:01
TRAKCJA (TRK)	2,5600	-0,39%	2,5600	2,5600	2,5600	4 000	10 240	09:00
TRANSPOL (TRN)	3,5300	-1,40%	3,5800	3,5800	3,5300	1 850	6 556	09:01
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	08:30
TSGAMES (TEN)	89,1000	0,62%	89,5000	89,5000	89,1000	237	21 184	09:01
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	09:01
ULTGAMES (ULG)	10,9000	-0,91%	10,9000	10,9000	10,9000	51	556	09:01
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	(9,2600)	-	-	-	-	-	-	09:00
UNICREDIT (UCG)	(150,3400)	-	-	-	-	-	-	09:00
UNIMA (U2K)	5,7500	-1,71%	5,7500	5,7500	5,7500	100	575	09:00
UNIMOT (UNT)	133,6000	0,00%	133,6000	133,6000	133,6000	50	6 680	09:00
URTESTE (URT)	(96,0000)	-	-	-	-	-	-	09:00
VERCOM (VRC)	114,0000	-1,30%	114,0000	114,0000	114,0000	102	11 628	09:00
VIGOPHOTN (VGO)	470,0000	-0,63%	470,0000	470,0000	470,0000	3	1 410	09:00
VINDEXUS (VIN)	11,2000	-0,88%	11,2000	11,2000	11,2000	22	246	09:00
VISTAL (VTL)	#0,0700	-88,31%	-	-	-	-	-	08:59
VIVID (VVD)	0,6000	1,01%	0,6000	0,6000	0,6000	1 525	915	09:01
VOTUM (VOT)	47,4000	-0,21%	47,6500	47,6500	47,4000	688	32 747	09:00
VOXEL (VOX)	92,0000	2,00%	91,2000	92,0000	91,2000	552	50 684	09:01
VRG	3,3200	0,30%	3,3200	3,3200	3,3200	3	10	09:00
WARIMPEX (WXF)	(3,7100)	-	-	-	-	-	-	09:00
WASKO (WAS)	1,6100	0,63%	1,6050	1,6100	1,6050	700	1 125	09:00
WAWEL (WWL)	622,0000	-0,32%	622,0000	622,0000	622,0000	9	5 598	09:00
WIELTON (WLT)	7,8900	0,51%	7,8900	7,8900	7,8900	2 000	15 780	09:00
WIKANA (WIK)	(7,6500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	08:30
WIRTUALNA (WPL)	120,4000	3,61%	118,0000	120,4000	118,0000	15	1 772	09:01
WITTCHEN (WTN)	30,3000	0,00%	30,1500	30,3000	30,1500	665	20 083	09:00
WOJAS (WOJ)	8,1800	0,00%	8,1800	8,1800	8,1800	192	1 571	09:00
XPLUS (XPL)	1,6500	3,13%	1,6500	1,6500	1,6500	200	330	09:00
XTPL (XTP)	143,0000	0,42%	143,0000	143,8000	143,0000	162	23 198	09:00
XTRADEBDM (XTB)	61,4400	0,00%	61,0200	61,4400	61,0000	7 735	472 908	09:01
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	08:30
ZAMET (ZMT)	(1,5850)	-	-	-	-	-	-	09:00
ZEPAK (ZEP)	19,5600	-0,10%	19,5600	19,5600	19,5600	13	254	09:00
ZREMB (ZRE)	3,9000	0,00%	3,9000	3,9000	3,9000	100	390	09:00
ZUE	10,9000	0,46%	10,9000	10,9000	10,9000	25	273	09:00

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.