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	84 269,07	0,88%	84 269,07	84 269,07	84 269,07	83 535,02	11 981 581	09:01
WIG20	2 471,21	0,99%	2 474,36	2 478,81	2 469,70	2 446,93	65 412 235	09:16
WIG30	3 053,87	1,03%	3 054,43	3 059,87	3 051,86	3 022,77	71 134 204	09:16
mWIG40	6 210,29	0,28%	6 200,86	6 210,29	6 200,80	6 192,78	1 384 724	09:01
sWIG80	24 128,16	0,31%	24 128,16	24 128,16	24 128,16	24 054,53	738 316	09:01
WIG-BANKI	13 846,90	0,75%	13 846,90	13 846,90	13 846,90	13 743,34	1 657 043	09:01
WIG-BUDOW	8 216,29	0,75%	8 216,29	8 216,29	8 216,29	8 155,34	165 694	09:01
WIG-CHEMIA	9 687,69	0,69%	-	-	-	9 621,61	84 665	09:01
WIG-ENERG	2 160,89	0,82%	2 160,89	2 160,89	2 160,89	2 143,38	380 697	09:01
WIG-INFO	4 977,95	0,65%	4 977,95	4 977,95	4 977,95	4 945,85	386 524	09:01
WIG-MEDIA	8 300,64	0,00%	8 300,64	8 300,64	8 300,64	8 300,35	69 299	09:01
WIG-NRCHOM	4 402,84	-0,09%	4 402,84	4 402,84	4 402,84	4 406,71	103 541	09:01
WIG-PALIWA	6 893,10	0,98%	6 893,10	6 893,10	6 893,10	6 826,17	510 976	09:01
WIG-Poland	(87 158,20)	-	-	-	-	87 158,20	13 472 179	06:20
WIG-SPOZYW	2 074,39	0,78%	2 074,39	2 074,39	2 074,39	2 058,43	47 532	09:01
WIG20lev	483,70	2,25%	483,58	484,39	483,32	473,05	9 382 725	09:01
WIG20short	3 153,89	-1,10%	3 154,27	3 155,16	3 151,57	3 189,03	9 382 725	09:01
GPWB-B1Y3Y	(1 169,98)	-	-	-	-	1 169,98	-	06:20
GPWB-B1Y4Y	(1 169,50)	-	-	-	-	1 169,50	-	06:20
GPWB-B1Y5Y	(1 164,27)	-	-	-	-	1 164,27	-	06:20
GPWB-B3Y5Y	(1 166,89)	-	-	-	-	1 166,89	-	06:20
GPWB-B5Y	(1 151,44)	-	-	-	-	1 151,44	-	06:20
GPWB-BWZ	(1 187,68)	-	-	-	-	1 187,68	-	06:20
INNOVATOR	(1 403,77)	-	-	-	-	1 403,77	1 530 703	06:20
mWIG40dvp	(70,06)	-	-	-	-	70,06	1 595 239	06:20
mWIG40TR	9 137,03	0,28%	9 123,16	9 137,03	9 123,06	9 111,26	1 384 724	09:01
mWIG40TRlv	11 693,54	0,55%	11 658,13	11 693,54	11 657,88	11 629,51	1 384 724	09:01
mWIG40TRsh	2 889,39	-0,25%	2 893,80	2 893,83	2 889,39	2 896,71	1 384 724	09:01
sWIG80dvp	(140,88)	-	-	-	-	140,88	879 865	06:20
sWIG80TR	35 403,96	0,31%	35 403,96	35 403,96	35 403,96	35 295,92	738 316	09:01
WIG140	1 630,58	0,91%	1 630,58	1 630,58	1 630,58	1 615,86	11 522 924	09:01
WIG20dvp	(44,98)	-	-	-	-	44,98	10 596 478	06:20
WIG20TR	5 020,65	1,13%	5 019,97	5 024,27	5 018,68	4 964,41	9 382 725	09:01
WIG20TRlev	3 934,84	2,25%	3 933,79	3 940,45	3 931,79	3 848,23	9 382 725	09:01
WIG20TRsht	3 171,15	-1,10%	3 171,59	3 172,43	3 168,82	3 206,51	9 382 725	09:01
WIG30TR	6 090,51	1,05%	6 090,51	6 090,51	6 090,51	6 027,37	10 184 613	09:01
WIG-CEE	(1 734,07)	-	-	-	-	1 734,07	15 888	06:20
WIGdiv	1 720,66	0,58%	1 720,66	1 720,66	1 720,66	1 710,81	1 601 152	09:01
WIG-ESG	14 004,28	0,88%	14 004,28	14 004,28	14 004,28	13 882,19	10 764 406	09:01
WIG.GAMES	15 108,21	0,58%	15 108,62	15 108,62	15 107,89	15 020,55	295 306	09:01
WIG-GORNIC	4 726,31	2,46%	4 726,31	4 726,31	4 726,31	4 612,88	3 872 076	09:01
WIG-GRY	12 566,28	0,74%	12 566,28	12 566,28	12 566,28	12 474,56	372 671	09:01
WIG-LEKI	2 827,99	0,36%	-	-	-	2 817,83	19 196	09:01
WIG-MOTO	8 816,84	0,31%	-	-	-	8 789,46	36 225	09:01
WIG.MS-BAS	11 299,07	1,71%	11 320,24	11 340,80	11 288,58	11 109,40	4 175 996	09:01
WIG.MS-FIN	17 274,00	0,78%	17 260,71	17 295,05	17 260,71	17 139,79	1 544 931	09:01
WIG-ODZIEZ	9 124,90	1,44%	9 124,90	9 124,90	9 124,90	8 995,41	698 128	09:01
WIGtech	11 779,31	0,46%	11 779,31	11 779,31	11 779,31	11 724,84	1 036 937	09:01
WIGtechTR	13 089,77	0,46%	13 089,77	13 089,77	13 089,77	13 029,25	1 036 937	09:01
WIG-Ukrain	(200,27)	-	-	-	-	200,27	13 930	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	(3,2200)	-	-	-	-	-	-	09:00	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	08:30
11BIT (11B)	528,0000	0,38%	528,0000	528,0000	528,0000	1	528	09:00
3RGAMES (3RG)	0,2890	-0,34%	0,2890	0,2890	0,2890	2 177	629	09:00
ABPL (ABE)	#89,0000	0,91%	-	-	-	-	-	09:00
ACAUTOGAZ (ACG)	31,0000	0,00%	31,0000	31,0000	31,0000	60	1 860	09:00
ACTION (ACT)	19,5000	-0,20%	19,5000	19,5000	19,5000	46	897	09:00
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,5400	0,00%	10,5200	10,5400	10,5200	1 100	11 592	09:00
AGROTON (AGT)	(3,0400)	-	-	-	-	-	-	09:00
AIGAMES (ALG)	(1,4900)	-	-	-	-	-	-	09:00
AILLERON (ALL)	16,1000	0,63%	16,0000	16,1000	16,0000	101	1 626	09:01
AIRWAY (AWM)	0,2705	-2,17%	0,2750	0,2750	0,2705	14 599	3 952	09:00
ALIOR (ALR)	101,5000	-0,10%	101,5000	101,5000	101,5000	648	65 772	09:00
ALLEGRO (ALE)	33,0000	2,17%	32,6050	33,0000	32,6050	34 436	1 129 434	09:01
ALTA (AAT)	1,9600	1,55%	1,9600	1,9600	1,9600	3 250	6 370	09:00
ALTUSTFI (ALI)	2,8900	-1,70%	2,8900	2,8900	2,8900	95	275	09:00
AMBRA (AMB)	27,9000	2,57%	27,9000	27,9000	27,9000	77	2 148	09:01
AMICA (AMC)	70,4000	-0,56%	70,4000	70,4000	70,4000	28	1 971	09:00
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	08:30
AMREST (EAT)	(25,5500)	-	-	-	-	-	-	09:00
ANSWEAR (ANR)	23,6000	0,00%	23,6000	23,6000	23,6000	4	94	09:00
APATOR (APT)	14,8800	2,62%	14,5400	14,8800	14,5400	2 403	35 272	09:01
APLISENS (APN)	(22,5000)	-	-	-	-	-	-	09:00
APSENERGY (APE)	2,9300	-12,01%	3,2400	3,2400	2,9300	5 071	16 237	09:01
ARCHICOM (ARH)	34,0000	0,00%	34,0000	34,0000	34,0000	42	1 428	09:00
ARCTIC (ATC)	21,0400	-0,19%	21,0600	21,0800	21,0200	498	10 486	09:01
ARTIFEX (ART)	29,0000	0,00%	29,0000	29,0000	29,0000	100	2 900	09:00
ASBIS (ASB)	24,5800	0,41%	24,5000	24,5800	24,5000	501	12 279	09:01
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	61,0000	-1,61%	61,6000	61,6000	61,0000	110	6 746	09:00
ASSECOPOL (ACP)	79,8500	0,82%	79,2500	79,8500	79,2500	1 095	86 875	09:00
ASSECOSEE (ASE)	50,6000	1,20%	50,6000	50,6000	50,6000	3	152	09:00
ASTARTA (AST)	27,4000	1,48%	26,8500	27,4000	26,8500	515	13 914	09:00
ATAL (1AT)	60,1000	0,00%	60,1000	60,1000	60,1000	3	180	09:00
ATENDE (ATD)	(3,1800)	-	-	-	-	-	-	09:00
ATLANTAPL (ATP)	(18,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,1200	0,95%	2,1200	2,1200	2,1200	500	1 060	09:00
ATMGRUPA (ATG)	3,7000	-5,13%	3,9200	3,9200	3,6300	12 102	45 616	09:01
ATREM (ATR)	12,4000	0,00%	12,4000	12,4000	12,4000	2	25	09:00
AUTOPARTN (APR)	25,3500	-0,59%	25,5000	25,5000	25,3500	145	3 694	09:00
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	08:30
BBIDEV (BBD)	(4,1000)	-	-	-	-	-	-	09:00
BEDZIN (BDZ)	27,2000	0,74%	27,2000	27,2000	27,2000	80	2 176	09:01
BENEFIT (BFT)	2 690,0000	-0,74%	2 690,0000	2 690,0000	2 690,0000	5	13 450	09:01
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,8000	0,00%	5,8000	5,8000	5,8000	2	12	09:00
BIGCHEESE (BCS)	(20,9000)	-	-	-	-	-	-	09:00
BIOCELTIX (BCX)	65,0000	-1,66%	65,0000	65,0000	65,0000	30	1 950	09:00
BIOMAXIMA (BMX)	(15,2500)	-	-	-	-	-	-	09:00
BIOMEDLUB (BML)	4,8250	0,00%	4,8250	4,8250	4,8250	1 761	8 497	09:00
BIOPLANET (BIP)	22,8000	-0,87%	22,8000	22,8000	22,8000	43	980	09:00
BIOTON (BIO)	(3,5000)	-	-	-	-	-	-	09:00
BLOOBER (BLO)	22,5500	0,22%	22,5500	22,5500	22,5500	34	767	09:00
BNPPPL (BNP)	104,5000	0,00%	104,5000	104,5000	104,5000	1	105	09:00
BOGDANKA (LWB)	29,6000	1,02%	29,6000	29,7000	29,6000	527	15 601	09:00
BOOMBIT (BBT)	11,1500	0,00%	11,1500	11,1500	11,1500	18	201	09:00
BORYSZEW (BRS)	(6,1000)	-	-	-	-	-	-	09:00
BOS	15,6500	-1,26%	15,6500	15,6500	15,6500	151	2 363	09:00
BOWIM (BOW)	6,8500	0,88%	6,8500	6,8500	6,8500	20	137	09:01
BRAND24 (B24)	49,8000	1,43%	49,8000	49,8000	49,8000	79	3 934	09:00
BRASTER (BRA)	#0,1600	-72,41%	-	-	-	-	-	08:30
BUDIMEX (BDX)	677,0000	0,97%	678,5000	680,0000	677,0000	70	47 495	09:00
BUMECH (BMC)	12,4000	0,65%	12,4000	12,4000	12,4000	320	3 968	09:00
CAPITAL (CPA)	#0,6900	0,00%	-	-	-	-	-	08:30
CAPITEA (CAP)	#0,5800	0,69%	-	-	-	-	-	09:00
CAPTORTX (CTX)	(80,0000)	-	-	-	-	-	-	09:00
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	3	25	09:00
CAVATINA (CAV)	(15,4500)	-	-	-	-	-	-	09:00
CCC	85,7000	0,59%	85,5000	85,8500	85,4500	1 402	120 143	09:01
Reklama
CCENERGY (CCE)	#0,3500	-11,62%	-	-	-	-	-	08:41	Reklama
CDPROJEKT (CDR)	115,7500	1,00%	115,6000	115,7500	115,2000	843	97 454	09:00
CDRL (CDL)	13,3000	4,72%	13,3000	13,3000	13,3000	15	200	09:01
CELTIC (CPD)	(3,7000)	-	-	-	-	-	-	09:00
CEZ	(144,8000)	-	-	-	-	-	-	09:00
CFI	(0,2270)	-	-	-	-	-	-	09:00
CIGAMES (CIG)	1,5310	0,33%	1,5300	1,5310	1,5300	3 506	5 365	09:01
CITYSERV (CTS)	#5,4000	2,86%	-	-	-	-	-	09:00
CLNPHARMA (CLN)	15,1600	1,34%	15,1600	15,1600	15,1600	100	1 516	09:00
CLOUD (CLD)	71,6000	0,00%	71,6000	71,6000	71,6000	1	72	09:00
COALENERG (CLE)	(1,0880)	-	-	-	-	-	-	09:00
COGNOR (COG)	8,4050	0,06%	8,4150	8,4850	8,4050	575	4 838	09:01
COLUMBUS (CLC)	5,0000	0,00%	4,9600	5,0000	4,9600	488	2 421	09:01
COMARCH (CMR)	(249,0000)	-	-	-	-	-	-	09:00
COMP (CMP)	(79,6000)	-	-	-	-	-	-	09:00
COMPERIA (CPL)	(6,7000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,0700	0,00%	2,0700	2,0700	2,0700	6	12	09:00
CORMAY (CRM)	(0,5980)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	565,0000	-0,88%	565,0000	565,0000	565,0000	3	1 695	09:00
CREOTECH (CRI)	181,0000	0,00%	181,0000	181,0000	181,0000	9	1 629	09:00
CYFRPLSAT (CPS)	10,0350	1,36%	10,0350	10,0600	9,9980	9 436	94 689	09:01
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	08:30
DADELO (DAD)	18,5000	0,00%	18,6000	18,6000	18,5000	195	3 624	09:01
DATAWALK (DAT)	56,0000	1,45%	56,0000	56,0000	56,0000	148	8 288	09:00
DBENERGY (DBE)	17,2000	0,00%	17,2000	17,2000	17,2000	100	1 720	09:00
DEBICA (DBC)	79,8000	0,25%	79,8000	79,8000	79,8000	21	1 676	09:01
DECORA (DCR)	59,6000	1,36%	59,6000	59,6000	59,6000	44	2 622	09:00
DEKPOL (DEK)	(50,4000)	-	-	-	-	-	-	09:00
DELKO (DEL)	(9,5400)	-	-	-	-	-	-	09:00
DEVELIA (DVL)	6,6300	-0,15%	6,6400	6,6400	6,6200	9 480	62 926	09:01
DGA	18,4000	0,00%	18,4000	18,4000	18,4000	16	294	09:00
DIGITANET (DIG)	49,6000	0,20%	49,6000	49,6000	49,6000	2	99	09:00
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	373,3000	1,97%	373,1000	373,9000	372,8000	4 649	1 734 661	09:01
DMGROUP (DMG)	(3,4400)	-	-	-	-	-	-	09:00
DOMDEV (DOM)	174,8000	0,58%	174,8000	174,8000	174,8000	65	11 362	09:00
DRAGOENT (DGE)	(25,1000)	-	-	-	-	-	-	09:00
DROZAPOL (DPL)	(3,8600)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,7200	0,21%	4,7200	4,7200	4,7200	32	151	09:00
EDINVEST (EDI)	8,3000	-2,35%	8,3000	8,3000	8,3000	271	2 249	09:00
EFEKT (EFK)	(7,5500)	-	-	-	-	-	-	08:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	08:30
ELEKTROTI (ELT)	23,3000	1,30%	22,9000	23,3000	22,9000	1 295	29 734	09:01
ELKOP (EKP)	0,4930	2,07%	0,4930	0,4930	0,4930	18	9	09:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	09:00
ENAP (ENP)	#1,9500	-3,47%	-	-	-	-	-	08:30
ENEA (ENA)	8,2700	0,00%	8,2700	8,2700	8,2700	2 208	18 260	09:01
ENELMED (ENE)	18,2000	0,00%	18,2000	18,2000	18,2000	141	2 566	09:00
ENERGA (ENG)	9,4900	-0,11%	9,4900	9,4900	9,4900	140	1 329	09:00
ENERGOINS (ENI)	2,6000	0,58%	2,6000	2,6000	2,6000	11	29	09:00
ENTER (ENT)	67,0000	-0,89%	67,9000	67,9000	67,0000	1 783	120 279	09:01
ERBUD (ERB)	39,3000	0,00%	39,3000	39,3000	39,3000	94	3 694	09:01
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	34,5000	1,47%	34,5000	34,5000	34,5000	568	19 596	09:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	(1,1300)	-	-	-	-	-	-	09:00
EUROCASH (EUR)	13,5700	1,19%	13,4100	13,5700	13,4100	2 458	33 030	09:01
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,2000	0,43%	47,2000	47,2000	47,2000	48	2 266	09:00
FABRITY (FAB)	37,5000	-2,34%	38,4000	38,4000	37,0000	1 751	66 557	09:01
FASING (FSG)	14,6000	7,35%	14,2000	14,6000	14,2000	2 350	33 635	09:01
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	08:30
FEERUM (FEE)	(6,8800)	-	-	-	-	-	-	09:00
FERRO (FRO)	34,8000	0,58%	34,8000	34,8000	34,8000	2	70	09:00
FERRUM (FER)	(4,3800)	-	-	-	-	-	-	09:00
FMG	114,0000	0,44%	114,0000	114,0000	114,0000	1	114	09:00
FON	5,0200	0,40%	5,0200	5,0200	5,0200	22	110	09:01
FORTE SA (FTE)	23,1000	0,43%	23,1000	23,1000	23,1000	2	46	09:00
GAMEOPS (GOP)	24,6500	-4,46%	25,0000	25,1000	24,6500	2 676	66 847	09:00
GAMFACTOR (GIF)	12,5500	0,00%	12,5500	12,5500	12,5500	5	63	09:00
Reklama
GENOMTEC (GMT)	12,9800	0,93%	12,9800	12,9800	12,9800	30	389	09:00	Reklama
GETIN (GTN)	0,4745	-0,84%	0,4745	0,4745	0,4745	2 300	1 091	09:00
GIGROUP (GIG)	(1,4100)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	46,0000	6,48%	43,2000	46,0000	43,2000	101	4 366	09:01
GPW	43,3500	-0,12%	43,7500	43,7500	43,3500	803	35 130	09:00
GREENX (GRX)	2,1900	0,00%	2,2180	2,2180	2,1900	22 086	48 686	09:01
GRENEVIA (GEA)	2,3500	0,43%	2,3500	2,3500	2,3500	4 615	10 845	09:00
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0000	11,0000	1 705	18 755	09:00
GRUPAAZOTY (ATT)	22,2000	0,91%	22,0000	22,2000	22,0000	3 177	70 000	09:00
GRUPRACUJ (GPP)	63,0000	0,80%	63,0000	63,0000	63,0000	10	630	09:00
GTC	5,6200	0,36%	5,6200	5,6200	5,5000	701	3 898	09:01
HANDLOWY (BHW)	112,8000	1,62%	112,8000	112,8000	112,8000	71	8 009	09:00
HARPER (HRP)	6,8200	1,79%	6,8200	6,8200	6,8200	2	14	09:00
HELIO (HEL)	24,4000	0,83%	23,8000	24,4000	23,8000	111	2 669	09:00
HERKULES (HRS)	0,8260	-0,24%	0,8260	0,8260	0,8260	2	2	09:00
HMINWEST (HMI)	(48,1000)	-	-	-	-	-	-	09:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,1500	0,00%	25,1500	25,1500	25,1500	1	25	09:00
HYDROTOR (HDR)	32,5000	0,00%	32,5000	32,5000	32,5000	1	33	09:00
IALBGR (IAG)	(0,4400)	-	-	-	-	-	-	09:00
IBSM (IBS)	119,0000	5,31%	119,0000	119,0000	119,0000	25	2 975	09:00
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	1 219	677	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:00
IFIRMA (IFI)	23,3000	-2,10%	23,8000	23,8000	23,3000	3 015	70 860	09:01
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	09:01
IIAAV (IIA)	(99,7000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,1800	1,74%	8,1800	8,1800	8,1800	2	16	09:00
IMMOBILE (GKI)	3,4500	1,47%	3,4500	3,4500	3,4500	4	14	09:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,1800	-1,42%	4,1800	4,1800	4,1800	200	836	09:00
INC	2,5800	0,00%	2,5800	2,5800	2,5800	5	13	09:00
INDYGO (IDG)	#0,2280	-8,80%	-	-	-	-	-	08:30
INGBSK (ING)	314,0000	0,00%	314,0000	314,0000	314,0000	43	13 502	09:00
INPRO (INP)	(7,9000)	-	-	-	-	-	-	09:00
INSTALKRK (INK)	(44,4000)	-	-	-	-	-	-	09:00
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,0700	4,07%	3,0700	3,0700	3,0700	25	77	09:00
INTERCARS (CAR)	568,0000	0,71%	568,0000	568,0000	568,0000	53	30 104	09:00
INTERSPPL (IPO)	0,8480	0,00%	0,8480	0,8480	0,8480	2	2	09:00
INTROL (INL)	(10,0000)	-	-	-	-	-	-	09:00
IPOPEMA (IPE)	(3,6900)	-	-	-	-	-	-	09:00
IZOBLOK (IZB)	(50,5000)	-	-	-	-	-	-	08:30
IZOLACJA (IZO)	3,3800	0,00%	3,3800	3,3800	3,3800	14	47	09:00
IZOSTAL (IZS)	(2,6000)	-	-	-	-	-	-	09:00
JRHOLDING (JRH)	(7,0400)	-	-	-	-	-	-	09:00
JSW	30,6900	0,85%	30,6400	30,8800	30,5900	9 994	306 725	09:01
JWWINVEST (JWW)	3,7100	0,82%	3,6800	3,7100	3,6800	71	263	09:01
KCI	(0,8580)	-	-	-	-	-	-	09:00
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	08:30
KERNEL (KER)	10,1000	0,00%	10,1000	10,1000	10,0000	3 669	36 964	09:01
KETY (KTY)	842,0000	0,72%	837,5000	842,0000	836,5000	92	77 229	09:00
KGHM (KGH)	141,8500	2,83%	141,0500	142,7500	141,0500	26 621	3 767 558	09:01
KGL	15,9000	0,63%	15,9000	15,9000	15,9000	4	64	09:00
KINOPOL (KPL)	13,8000	-0,72%	13,8000	13,8000	13,8000	58	800	09:00
KOGENERA (KGN)	49,2000	1,44%	48,9000	49,2000	48,9000	49	2 397	09:00
KOMPAP (KMP)	(24,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	(4,9000)	-	-	-	-	-	-	09:00
KPPD (KPD)	(48,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,3400)	-	-	-	-	-	-	08:30
KREDYTIN (KRI)	(18,0000)	-	-	-	-	-	-	09:00
KRKA (KRK)	(546,0000)	-	-	-	-	-	-	09:00
KRUK (KRU)	435,0000	1,02%	435,0000	435,0000	435,0000	12	5 220	09:00
KRVITAMIN (KVT)	11,9000	0,42%	11,8000	11,9000	11,5500	377	4 450	09:01
KSGAGRO (KSG)	(1,4200)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	19,8000	1,02%	19,8000	19,8000	19,8000	1	20	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	08:30
LARQ (LRQ)	2,6400	3,94%	2,5400	2,6400	2,5400	4 792	12 400	09:01
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	2	7	09:00
LENTEX (LTX)	(6,7600)	-	-	-	-	-	-	09:00
LESS (LES)	0,2330	0,00%	0,2330	0,2330	0,2330	2 045	476	09:00
Reklama
LIBET (LBT)	1,6200	3,18%	1,6200	1,6200	1,6200	10	16	09:00	Reklama
LOKUM (LKD)	(26,4000)	-	-	-	-	-	-	09:00
LPP	15 300,0000	1,66%	15 200,0000	15 350,0000	15 200,0000	32	488 960	09:00
LSISOFT (LSI)	(15,0000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7800	1,61%	3,7800	3,7860	3,7280	18 992	71 465	09:01
MABION (MAB)	16,5000	-0,12%	16,5000	16,5000	16,5000	500	8 250	09:00
MAKARONPL (MAK)	21,2000	0,00%	21,3000	21,4000	21,2000	1 749	37 274	09:01
MANGATA (MGT)	89,8000	0,00%	89,8000	89,8000	89,8000	1	90	09:00
MANYDEV (MAN)	(1,1400)	-	-	-	-	-	-	09:00
MARVIPOL (MVP)	9,6000	1,27%	9,6000	9,6000	9,6000	2 505	24 048	09:00
MAXCOM (MXC)	(11,0000)	-	-	-	-	-	-	09:00
MBANK (MBK)	675,4000	0,54%	674,0000	675,4000	674,0000	48	32 360	09:01
MBWS (MBW)	(13,6000)	-	-	-	-	-	-	09:00
MCI	28,8000	0,00%	28,8000	28,8000	28,8000	48	1 382	09:00
MDIENERGIA (MDI)	1,5100	-2,89%	1,5100	1,5100	1,5100	13	20	09:00
MEDICALG (MDG)	26,3000	0,77%	26,3000	26,3000	26,3000	2	53	09:00
MEDINICE (ICE)	7,9800	0,00%	7,9800	7,9800	7,9800	47	375	09:00
MEGARON (MEG)	#6,6000	-1,49%	-	-	-	-	-	08:30
MENNICA (MNC)	(19,0000)	-	-	-	-	-	-	09:00
MERCATOR (MRC)	(41,9000)	-	-	-	-	-	-	09:00
MERCOR (MCR)	24,4000	0,41%	24,4000	24,4000	24,4000	2	49	09:00
MEXPOLSKA (MEX)	4,3300	0,00%	4,3300	4,3300	4,3300	200	866	09:00
MFO	35,5000	2,01%	34,8000	35,5000	34,8000	144	5 089	09:00
MILKILAND (MLK)	(0,5780)	-	-	-	-	-	-	09:00
MILLENNIUM (MIL)	9,2450	-0,05%	9,2450	9,2450	9,1000	13 601	125 004	09:01
MIRACULUM (MIR)	(1,2000)	-	-	-	-	-	-	09:00
MIRBUD (MRB)	9,7700	0,72%	9,7300	9,7700	9,7300	1 940	18 906	09:01
MLPGROUP (MLG)	80,6000	0,75%	80,6000	80,6000	80,6000	5	403	09:00
MLSYSTEM (MLS)	49,4500	1,75%	49,4500	49,4500	49,4500	4	198	09:00
MOBRUK (MBR)	321,5000	-0,31%	322,0000	322,0000	320,5000	62	19 942	09:01
MOJ	(1,7000)	-	-	-	-	-	-	09:00
MOL	(33,1000)	-	-	-	-	-	-	09:00
MOLECURE (MOC)	14,8400	-0,13%	14,6800	14,8400	14,6800	1 460	21 434	09:00
MONNARI (MON)	5,3400	0,75%	5,1800	5,3400	5,1800	201	1 041	09:01
MOSTALPLC (MSP)	13,7000	0,74%	13,7000	13,7000	13,7000	2	27	09:00
MOSTALWAR (MSW)	(6,7000)	-	-	-	-	-	-	09:00
MOSTALZAB (MSZ)	4,6800	1,30%	4,6400	4,6800	4,6400	1 500	6 978	09:01
MOVIEGAME (MOV)	29,9000	0,34%	29,9000	29,9000	29,9000	100	2 990	09:00
MURAPOL (MUR)	43,7800	0,32%	43,7800	43,7800	43,7800	2	88	09:00
MUZA (MZA)	(15,0000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(5,9000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0000	-2,44%	1,0000	1,0000	1,0000	21 790	21 790	09:00
NEUCA (NEU)	900,0000	0,56%	895,0000	900,0000	895,0000	27	24 237	09:00
NEWAG (NWG)	26,5000	0,00%	26,5000	26,5000	26,5000	404	10 706	09:00
NEXITY (NXG)	(2,4100)	-	-	-	-	-	-	09:00
NOVATURAS (NTU)	13,0500	0,38%	13,0500	13,0500	13,0500	150	1 958	09:00
NOVAVISGR (NVG)	2,1600	0,00%	2,1600	2,1600	2,1600	2 567	5 545	09:01
NOVITA (NVT)	(101,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	(0,6900)	-	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	6,4000	0,00%	6,4000	6,4000	6,4000	2	13	09:01
ODLEWNIE (ODL)	9,6000	0,00%	9,6000	9,6000	9,6000	300	2 880	09:00
OEX	(52,8000)	-	-	-	-	-	-	09:00
ONDE (OND)	13,9000	0,72%	13,9000	13,9000	13,9000	1	14	09:00
ONESANO (ONO)	#1,2900	0,78%	-	-	-	-	-	09:00
OPONEO.PL (OPN)	(56,8000)	-	-	-	-	-	-	09:00
OPTEAM (OPM)	(5,6200)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,9320	0,03%	7,8900	7,9320	7,8900	1 138	8 981	09:00
ORCOGROUP (OPG)	(2,3000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	(33,6000)	-	-	-	-	-	-	08:30
OTLOG (OTS)	31,6500	0,00%	31,6500	31,6500	31,6500	20	633	09:00
OTMUCHOW (OTM)	4,8400	3,86%	4,8400	4,8400	4,8400	3	15	09:00
OVOSTAR (OVO)	(67,8000)	-	-	-	-	-	-	09:00
PAMAPOL (PMP)	2,5500	1,59%	2,5500	2,5500	2,5500	10	26	09:00
PANOVA (NVA)	(15,9500)	-	-	-	-	-	-	09:00
PASSUS (PAS)	31,2000	0,65%	31,2000	31,2000	31,2000	85	2 652	09:00
PATENTUS (PAT)	3,9800	0,25%	3,9700	3,9800	3,9700	22	87	09:01
PBG	#0,0200	2,56%	-	-	-	-	-	09:01
PBSFINANSE (PBF)	#4,9800	274,44%	-	-	-	-	-	08:51
PCCEXOL (PCX)	(2,7650)	-	-	-	-	-	-	09:00
PCCROKITA (PCR)	101,4000	0,40%	101,0000	101,4000	101,0000	145	14 654	09:00
Reklama
PCFGROUP (PCF)	17,4000	-0,46%	17,4800	17,4800	17,4000	57	996	09:01	Reklama
PEKABEX (PBX)	26,0000	1,96%	25,8000	26,0000	25,8000	230	5 940	09:00
PEKAO (PEO)	171,6000	0,94%	171,2000	172,2000	171,2000	1 966	336 736	09:01
PEPCO (PCO)	19,5900	1,19%	19,5800	19,6000	19,5500	5 180	101 442	09:01
PEPEES (PPS)	(1,0850)	-	-	-	-	-	-	09:00
PGE	6,0340	1,24%	6,0000	6,0340	5,9920	61 852	371 691	09:01
PGFGROUP (PGV)	(0,4890)	-	-	-	-	-	-	09:00
PHARMENA (PHR)	6,7600	-0,29%	6,7600	6,7600	6,7600	138	933	09:00
PHN	(11,8000)	-	-	-	-	-	-	09:00
PHOTON (PEN)	(7,6400)	-	-	-	-	-	-	09:00
PKNORLEN (PKN)	67,4700	1,15%	67,1000	67,5000	67,1000	10 491	706 269	09:01
PKOBP (PKO)	62,4200	0,68%	62,3000	62,7200	62,3000	17 383	1 084 689	09:01
PKPCARGO (PKP)	12,4400	1,97%	12,4000	12,4400	12,4000	525	6 525	09:00
PLAYWAY (PLW)	294,0000	1,20%	294,0000	294,0000	294,0000	1	294	09:00
PLAZACNTR (PLZ)	#2,9300	1,38%	-	-	-	-	-	09:00
PMPG (PGM)	3,5000	-3,31%	3,5000	3,5000	3,5000	350	1 225	09:00
POLENERGIA (PEP)	66,0000	1,54%	66,0000	66,0000	66,0000	1	66	09:00
POLICE (PCE)	(11,1500)	-	-	-	-	-	-	09:00
POLIMEXMS (PXM)	3,5180	0,00%	3,5440	3,5500	3,5180	11 711	41 458	09:01
POLTREG (PTG)	(50,8000)	-	-	-	-	-	-	09:00
POLWAX (PWX)	1,8100	1,40%	1,8100	1,8100	1,8100	6	11	09:00
PRAGMAINK (PRI)	(4,7000)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	08:30
PROCHEM (PRM)	33,2000	-1,78%	33,8000	33,8000	33,2000	72	2 391	09:01
PROJPRZEM (PJP)	19,4500	0,00%	19,4500	19,4500	19,4500	1	19	09:00
PROTEKTOR (PRT)	(1,9400)	-	-	-	-	-	-	09:00
PULAWY (ZAP)	(58,0000)	-	-	-	-	-	-	09:00
PURE (PUR)	7,8000	0,52%	7,8000	7,8000	7,8000	310	2 418	09:00
PZU	51,3400	0,67%	51,1000	51,3400	51,1000	2 185	112 002	09:01
QUANTUM (QNT)	(24,2000)	-	-	-	-	-	-	08:30
QUERCUS (QRS)	6,5200	0,31%	6,5200	6,5200	6,5200	2 000	13 040	09:00
R22	109,5000	1,39%	109,0000	109,5000	109,0000	175	19 125	09:00
RAEN (RAE)	(0,6820)	-	-	-	-	-	-	09:00
RAFAKO (RFK)	0,9770	-0,51%	0,9620	0,9770	0,9620	11 035	10 642	09:01
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	80,0000	0,00%	79,9000	80,0000	79,9000	368	29 430	09:00
RANKPROGR (RNK)	3,7800	0,00%	3,7800	3,7800	3,7800	75	284	09:00
RAWLPLUG (RWL)	13,8000	0,00%	13,8000	13,8000	13,8000	2	28	09:00
REDAN (RDN)	0,2980	-4,49%	0,2980	0,2980	0,2980	2 370	706	09:00
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	08:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	(6,8000)	-	-	-	-	-	-	09:00
REMAK (RMK)	15,3000	0,00%	15,3000	15,3000	15,3000	2	31	09:00
RENDER (RND)	(131,5000)	-	-	-	-	-	-	09:00
RESBUD (RES)	(0,6100)	-	-	-	-	-	-	09:00
ROPCZYCE (RPC)	31,3000	0,00%	31,3000	31,3000	31,3000	25	783	09:00
RYVU (RVU)	49,7000	-0,20%	49,7000	49,7000	49,7000	100	4 970	09:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:30
SANOK (SNK)	22,6500	-0,22%	22,6500	22,6500	22,6500	25	566	09:00
SANPL (SPL)	564,6000	0,64%	564,8000	564,8000	564,6000	48	27 110	09:00
SANTANDER (SAN)	21,0000	1,84%	21,0000	21,0000	21,0000	100	2 100	09:00
SANWIL (SNW)	#1,5900	-6,19%	-	-	-	-	-	09:00
SCPFL (SCP)	168,0000	1,08%	166,2000	168,0000	166,2000	309	51 502	09:00
SECOGROUP (SWG)	(31,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	(13,9000)	-	-	-	-	-	-	09:00
SELENAFM (SEL)	34,5000	0,58%	34,4000	34,5000	34,4000	170	5 855	09:01
SELVITA (SLV)	67,5000	-0,74%	67,5000	67,5000	67,5000	350	23 625	09:00
SERINUS (SEN)	(3,0000)	-	-	-	-	-	-	09:00
SESCOM (SES)	(60,4000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	(0,7380)	-	-	-	-	-	-	09:00
SHOPER (SHO)	37,8000	2,72%	37,7000	37,8000	37,0000	2 996	112 937	09:00
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(5,0000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	(3,5500)	-	-	-	-	-	-	09:00
SKARBIEC (SKH)	(22,2000)	-	-	-	-	-	-	09:00
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,6000	0,00%	86,6000	86,6000	86,6000	1	87	09:00
SOHODEV (SHD)	#0,4040	0,00%	-	-	-	-	-	08:30
SONEL (SON)	14,8000	4,23%	14,5500	14,8000	14,5500	2 010	29 584	09:00
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	415,0000	3,23%	414,0000	415,0000	414,0000	31	12 840	09:00
STALEXP (STX)	2,9800	0,00%	2,9800	2,9800	2,9800	741	2 208	09:00
STALPROD (STP)	215,5000	0,94%	214,5000	215,5000	214,5000	174	37 348	09:00
STALPROFI (STF)	8,2600	0,00%	8,2600	8,2600	8,2600	400	3 304	09:00
STAPORKOW (ZUK)	(2,3400)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	08:30
SUNEX (SNX)	11,3200	0,18%	11,3200	11,3200	11,3200	92	1 041	09:00
SYGNITY (SGN)	63,8000	0,31%	63,8000	63,8000	63,8000	99	6 316	09:00
SYNEKTIK (SNT)	125,2000	-0,48%	125,8000	126,4000	125,2000	366	45 945	09:01
TALEX (TLX)	(17,2000)	-	-	-	-	-	-	09:00
TARCZYNSKI (TAR)	50,2000	-1,95%	50,2000	50,2000	50,2000	100	5 020	09:00
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8250	0,64%	2,8300	2,8300	2,8210	26 434	74 747	09:01
TBULL (TBL)	(4,5400)	-	-	-	-	-	-	08:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6950)	-	-	-	-	-	-	09:00
TESGAS (TSG)	(3,1800)	-	-	-	-	-	-	09:00
TEXT (TXT)	91,8000	2,57%	90,0000	91,8000	90,0000	932	84 752	09:00
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,3000	0,00%	32,3000	32,3000	32,3000	254	8 204	09:00
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3200	0,00%	7,3200	7,3200	7,3200	196	1 435	09:01
TRAKCJA (TRK)	2,4800	-1,98%	2,4800	2,4800	2,4800	1 000	2 480	09:00
TRANSPOL (TRN)	3,5200	0,00%	3,5200	3,5200	3,5200	100	352	09:00
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	08:30
TSGAMES (TEN)	86,5000	0,46%	86,5000	86,5500	85,0000	2 272	193 924	09:00
ULMA (ULM)	73,0000	-2,01%	73,0000	73,0000	73,0000	1	73	09:00
ULTGAMES (ULG)	(11,1500)	-	-	-	-	-	-	09:00
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	(9,3000)	-	-	-	-	-	-	09:00
UNICREDIT (UCG)	(150,8400)	-	-	-	-	-	-	09:00
UNIMA (U2K)	(5,9000)	-	-	-	-	-	-	09:00
UNIMOT (UNT)	132,2000	0,30%	132,2000	132,2000	132,2000	20	2 644	09:00
URTESTE (URT)	(96,0000)	-	-	-	-	-	-	09:00
VERCOM (VRC)	114,0000	-0,87%	114,0000	114,0000	114,0000	30	3 420	09:00
VIGOPHOTN (VGO)	464,0000	-0,43%	464,0000	464,0000	464,0000	1	464	09:00
VINDEXUS (VIN)	(11,2500)	-	-	-	-	-	-	09:00
VISTAL (VTL)	#0,0220	-96,33%	-	-	-	-	-	08:59
VIVID (VVD)	(0,5920)	-	-	-	-	-	-	09:00
VOTUM (VOT)	46,5500	1,97%	46,3500	46,5500	46,3500	1 599	74 152	09:01
VOXEL (VOX)	91,0000	-0,44%	91,0000	91,0000	91,0000	83	7 553	09:00
VRG	3,3100	0,00%	3,3100	3,3100	3,3100	3	10	09:00
WARIMPEX (WXF)	3,7200	3,33%	3,7200	3,7200	3,7200	5	19	09:00
WASKO (WAS)	1,6200	0,31%	1,6150	1,6200	1,6150	1 350	2 181	09:00
WAWEL (WWL)	626,0000	-0,32%	626,0000	626,0000	626,0000	1	626	09:00
WIELTON (WLT)	7,9000	1,28%	7,9000	7,9000	7,9000	2 699	21 322	09:01
WIKANA (WIK)	(7,4000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	08:30
WIRTUALNA (WPL)	120,0000	0,00%	120,0000	120,0000	120,0000	1	120	09:01
WITTCHEN (WTN)	30,3500	1,17%	30,1000	30,3500	30,1000	1 553	47 010	09:01
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1800	2	16	09:00
XPLUS (XPL)	1,6500	5,77%	1,6500	1,6500	1,6500	3 000	4 950	09:00
XTPL (XTP)	136,2000	-1,30%	141,8000	141,8000	136,2000	106	14 997	09:00
XTRADEBDM (XTB)	61,9200	0,19%	61,8000	61,9400	61,8000	4 930	304 793	09:01
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	08:30
ZAMET (ZMT)	(1,5850)	-	-	-	-	-	-	09:00
ZEPAK (ZEP)	19,7800	1,23%	19,7800	19,7800	19,7800	530	10 483	09:00
ZREMB (ZRE)	(3,7100)	-	-	-	-	-	-	09:00
ZUE	(10,8000)	-	-	-	-	-	-	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.