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	86 605,63	0,04%	-	-	-	86 575,30	-	09:00
WIG20	2 559,78	0,48%	2 548,38	2 560,36	2 545,16	2 547,53	52 865 992	09:15
WIG30	3 178,16	0,51%	3 160,50	3 178,16	3 160,50	3 161,93	67 983 208	09:15
mWIG40	6 389,05	0,31%	6 379,61	6 389,05	6 379,61	6 369,03	-	09:00
sWIG80	24 254,49	-0,15%	-	-	-	24 291,29	-	09:00
WIG-BANKI	13 837,51	0,13%	-	-	-	13 819,18	677 007	09:00
WIG-BUDOW	8 618,70	0,43%	-	-	-	8 582,02	-	09:00
WIG-CHEMIA	9 799,63	0,14%	-	-	-	9 786,03	-	09:00
WIG-ENERG	2 306,94	2,35%	-	-	-	2 253,88	2 519 478	09:00
WIG-INFO	5 015,21	-0,20%	-	-	-	5 025,27	-	09:00
WIG-MEDIA	8 339,61	0,34%	-	-	-	8 311,24	-	09:00
WIG-NRCHOM	4 411,33	-0,21%	-	-	-	4 420,81	-	09:00
WIG-PALIWA	6 949,56	0,08%	-	-	-	6 943,83	309 195	09:00
WIG-Poland	(90 377,26)	-	-	-	-	90 377,26	19 900 837	06:20
WIG-SPOZYW	2 173,30	0,61%	-	-	-	2 160,23	-	09:00
WIG20lev	510,26	-0,18%	511,46	511,46	510,26	511,20	-	09:00
WIG20short	3 072,71	0,12%	3 069,11	3 072,71	3 069,11	3 069,18	-	09:00
GPWB-B1Y3Y	(1 172,53)	-	-	-	-	1 172,53	-	06:20
GPWB-B1Y4Y	(1 172,90)	-	-	-	-	1 172,90	-	06:20
GPWB-B1Y5Y	(1 169,10)	-	-	-	-	1 169,10	-	06:20
GPWB-B3Y5Y	(1 173,64)	-	-	-	-	1 173,64	-	06:20
GPWB-B5Y	(1 165,57)	-	-	-	-	1 165,57	-	06:20
GPWB-BWZ	(1 189,57)	-	-	-	-	1 189,57	-	06:20
INNOVATOR	(1 454,49)	-	-	-	-	1 454,49	7 174 744	06:20
mWIG40dvp	(70,06)	-	-	-	-	70,06	3 813 138	06:20
mWIG40TR	9 400,02	0,31%	9 386,39	9 400,02	9 386,39	9 370,58	-	09:00
mWIG40TRlv	12 351,97	0,61%	12 316,26	12 351,97	12 316,26	12 276,61	-	09:00
mWIG40TRsh	2 816,12	-0,29%	2 820,23	2 820,23	2 816,12	2 824,17	-	09:00
sWIG80dvp	(140,88)	-	-	-	-	140,88	1 131 739	06:20
sWIG80TR	35 589,34	-0,15%	-	-	-	35 643,33	-	09:00
WIG140	1 677,52	0,03%	-	-	-	1 676,96	-	09:00
WIG20dvp	(44,98)	-	-	-	-	44,98	14 647 929	06:20
WIG20TR	5 164,17	-0,08%	5 170,24	5 170,24	5 164,17	5 168,52	-	09:00
WIG20TRlev	4 151,49	-0,18%	4 161,25	4 161,25	4 151,49	4 159,09	-	09:00
WIG20TRsht	3 088,72	0,11%	3 085,09	3 088,72	3 085,09	3 085,22	-	09:00
WIG30TR	6 306,70	0,03%	-	-	-	6 304,86	-	09:00
WIG-CEE	(1 759,34)	-	-	-	-	1 759,34	12 210	06:20
WIGdiv	1 764,06	-0,09%	-	-	-	1 765,57	-	09:00
WIG-ESG	14 433,65	0,03%	-	-	-	14 429,15	-	09:00
WIG.GAMES	16 059,86	0,19%	16 056,51	16 059,86	16 019,44	16 030,00	-	09:00
WIG-GORNIC	4 817,98	-0,10%	-	-	-	4 823,01	-	09:00
WIG-GRY	13 346,93	0,00%	-	-	-	13 346,52	188 039	09:00
WIG-LEKI	2 856,92	0,19%	-	-	-	2 851,57	-	09:00
WIG-MOTO	8 617,78	-0,27%	-	-	-	8 641,48	-	09:00
WIG.MS-BAS	11 860,74	1,64%	11 835,44	11 860,74	11 829,32	11 669,82	-	09:00
WIG.MS-FIN	17 360,72	0,00%	17 371,16	17 374,49	17 360,72	17 360,47	-	09:00
WIG-ODZIEZ	9 872,54	-0,64%	-	-	-	9 935,98	-	09:00
WIGtech	12 079,42	-0,15%	-	-	-	12 097,18	-	09:00
WIGtechTR	13 423,28	-0,15%	-	-	-	13 443,01	-	09:00
WIG-Ukrain	(203,87)	-	-	-	-	203,87	7 161	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	(3,2800)	-	-	-	-	-	-	09:00	Reklama
08OCTAVA (08N)	#0,9550	0,00%	-	-	-	-	-	08:30
11BIT (11B)	578,0000	0,17%	577,0000	578,0000	575,0000	41	23 611	09:00
3RGAMES (3RG)	0,2790	-2,11%	0,2790	0,2790	0,2790	200	56	09:00
ABPL (ABE)	#89,8000	0,00%	-	-	-	-	-	09:00
ACAUTOGAZ (ACG)	(32,7000)	-	-	-	-	-	-	09:00
ACTION (ACT)	19,4000	0,10%	19,2600	19,4000	19,2400	14	271	09:00
ADIUVO (ADV)	#0,8600	-8,51%	-	-	-	-	-	09:00
AGORA (AGO)	10,9200	1,30%	10,9200	10,9200	10,9200	900	9 828	09:00
AGROTON (AGT)	2,8400	-5,33%	2,8400	2,8400	2,8400	700	1 988	09:00
AIGAMES (ALG)	(1,4350)	-	-	-	-	-	-	09:00
AILLERON (ALL)	17,4800	1,27%	17,3800	17,4800	17,3800	2 020	35 193	09:00
AIRWAY (AWM)	0,2600	-1,52%	0,2600	0,2600	0,2600	12 500	3 250	09:00
ALIOR (ALR)	107,3500	-0,05%	107,4000	107,6000	107,0000	1 724	185 132	09:00
ALLEGRO (ALE)	36,6950	-0,57%	36,6000	36,7000	36,3950	46 441	1 697 775	09:00
ALTA (AAT)	1,9600	1,29%	1,9300	1,9600	1,9300	4 110	7 933	09:00
ALTUSTFI (ALI)	2,7300	-4,21%	2,7300	2,7300	2,7300	601	1 641	09:00
AMBRA (AMB)	28,0000	1,08%	28,0000	28,0000	28,0000	104	2 912	09:00
AMICA (AMC)	71,0000	0,42%	70,8000	71,0000	70,8000	41	2 906	09:00
AMPLI (APL)	#1,0300	-9,65%	-	-	-	-	-	08:30
AMREST (EAT)	26,5000	1,15%	26,5000	26,5000	26,5000	3	80	09:00
ANSWEAR (ANR)	23,5500	0,43%	23,5500	23,5500	23,5500	50	1 178	09:00
APATOR (APT)	(15,0200)	-	-	-	-	-	-	09:00
APLISENS (APN)	(23,2000)	-	-	-	-	-	-	09:00
APSENERGY (APE)	2,7400	0,00%	2,7400	2,7400	2,7400	3	8	09:00
ARCHICOM (ARH)	32,8000	0,31%	32,8000	32,8000	32,8000	7	230	09:00
ARCTIC (ATC)	21,4600	0,47%	21,5000	21,5000	21,0000	1 245	26 655	09:00
ARTIFEX (ART)	28,2000	-1,74%	28,0000	28,2000	28,0000	900	25 220	09:00
ASBIS (ASB)	26,0400	0,00%	26,0400	26,0400	26,0000	3 472	90 399	09:00
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	59,2000	-2,63%	60,0000	60,0000	59,2000	873	52 327	09:00
ASSECOPOL (ACP)	81,7000	0,62%	81,7000	81,7000	81,7000	153	12 500	09:00
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	50,0000	143	7 150	09:00
ASTARTA (AST)	27,2000	0,18%	27,2000	27,2000	27,2000	187	5 086	09:00
ATAL (1AT)	60,8000	0,50%	60,8000	60,8000	60,8000	10	608	09:00
ATENDE (ATD)	2,9500	-6,05%	3,0500	3,0500	2,9500	20 222	61 119	09:00
ATLANTAPL (ATP)	(18,6500)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,2800	-2,15%	2,2800	2,2800	2,2800	609	1 389	09:00
ATMGRUPA (ATG)	3,8900	0,52%	3,8900	3,8900	3,8900	3	12	09:00
ATREM (ATR)	12,7500	0,00%	12,7500	12,7500	12,7500	74	944	09:00
AUTOPARTN (APR)	26,8000	0,00%	26,8000	26,8000	26,8000	290	7 772	09:00
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	08:30
BBIDEV (BBD)	(4,4300)	-	-	-	-	-	-	09:00
BEDZIN (BDZ)	37,7500	1,48%	37,2000	37,7500	37,2000	26	969	09:00
BENEFIT (BFT)	2 860,0000	-0,69%	2 860,0000	2 860,0000	2 860,0000	7	20 020	09:00
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	6,1000	0,83%	6,1000	6,1000	6,1000	2	12	09:00
BIGCHEESE (BCS)	21,8000	1,87%	21,5000	21,8000	21,5000	1 611	34 646	09:00
BIOCELTIX (BCX)	67,0000	0,00%	67,0000	67,0000	67,0000	90	6 030	09:00
BIOMAXIMA (BMX)	14,1000	0,71%	14,1000	14,1000	14,1000	41	578	09:00
BIOMEDLUB (BML)	4,8000	0,00%	4,8000	4,8000	4,8000	100	480	09:00
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	3,5500	0,14%	3,5500	3,5500	3,5500	2 900	10 295	09:00
BLOOBER (BLO)	24,6000	1,86%	24,1500	24,6000	24,1500	3	73	09:00
BNPPPL (BNP)	102,5000	0,00%	102,5000	102,5000	102,5000	20	2 050	09:00
BOGDANKA (LWB)	29,9000	0,13%	30,1000	30,1000	29,9000	744	22 359	09:00
BOOMBIT (BBT)	#11,5000	5,50%	-	-	-	-	-	09:00
BORYSZEW (BRS)	6,3300	1,77%	6,2700	6,3300	6,2700	2 070	13 082	09:00
BOS	15,6000	-1,27%	15,6000	15,6000	15,6000	22	343	09:00
BOWIM (BOW)	6,7700	0,00%	6,7700	6,7700	6,7700	32	217	09:00
BRAND24 (B24)	44,4000	0,00%	44,4000	44,4000	44,4000	517	22 955	09:00
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	08:30
BUDIMEX (BDX)	725,5000	0,42%	723,0000	725,5000	723,0000	284	205 503	09:00
BUMECH (BMC)	12,0000	-0,17%	12,0000	12,0000	12,0000	15	180	09:00
CAPITAL (CPA)	(0,7500)	-	-	-	-	-	-	08:30
CAPITEA (CAP)	#0,5700	0,00%	-	-	-	-	-	09:00
CAPTORTX (CTX)	81,0000	1,25%	81,0000	81,0000	81,0000	65	5 265	09:00
CASPAR (CSR)	8,9500	-0,56%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	14,6000	0,00%	14,6000	14,6000	14,6000	76	1 110	09:00
CCC	98,8000	-0,10%	98,9000	99,0000	98,8000	5 521	546 200	09:00
Reklama
CCENERGY (CCE)	#0,4300	2,38%	-	-	-	-	-	08:30	Reklama
CDPROJEKT (CDR)	125,0000	0,73%	124,2000	125,0000	124,1000	4 243	527 924	09:00
CDRL (CDL)	13,5000	1,50%	13,5000	13,5000	13,5000	2	27	09:00
CELTIC (CPD)	(3,8100)	-	-	-	-	-	-	09:00
CEZ	150,4000	0,00%	150,4000	150,4000	150,4000	25	3 760	09:00
CFI	(0,2260)	-	-	-	-	-	-	09:00
CIGAMES (CIG)	1,8300	-0,54%	1,8460	1,8470	1,7900	196 357	360 959	09:00
CITYSERV (CTS)	(5,2500)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	15,6000	0,00%	15,6000	15,6000	15,6000	815	12 714	09:00
CLOUD (CLD)	71,4000	0,00%	71,4000	71,4000	71,4000	1	71	09:00
COALENERG (CLE)	1,0580	0,76%	1,0580	1,0580	1,0580	66	70	09:00
COGNOR (COG)	8,3950	-0,53%	8,3950	8,3950	8,3950	740	6 212	09:00
COLUMBUS (CLC)	4,9400	0,00%	4,9400	4,9400	4,9400	106	524	09:00
COMARCH (CMR)	251,0000	-1,18%	251,0000	251,0000	251,0000	23	5 773	09:00
COMP (CMP)	77,8000	1,04%	77,8000	77,8000	77,8000	82	6 380	09:00
COMPERIA (CPL)	(6,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1000	0,48%	2,1000	2,1000	2,1000	6	13	09:00
CORMAY (CRM)	(0,6060)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	(595,0000)	-	-	-	-	-	-	09:00
CREOTECH (CRI)	179,0000	-0,28%	179,0000	179,0000	179,0000	56	10 024	09:00
CYFRPLSAT (CPS)	10,4700	0,48%	10,5100	10,5200	10,4700	58 110	610 646	09:00
CZTOREBKA (CZT)	(0,6700)	-	-	-	-	-	-	08:30
DADELO (DAD)	17,6000	0,57%	17,6000	17,6000	17,6000	2	35	09:00
DATAWALK (DAT)	67,8000	3,99%	66,3000	67,8000	66,3000	2 807	187 034	09:00
DBENERGY (DBE)	16,9000	-0,59%	17,0000	17,0000	16,9000	100	1 695	09:00
DEBICA (DBC)	81,4000	-0,73%	81,4000	81,4000	81,4000	90	7 326	09:00
DECORA (DCR)	63,2000	-1,25%	63,4000	63,4000	63,2000	818	51 818	09:00
DEKPOL (DEK)	(51,6000)	-	-	-	-	-	-	09:00
DELKO (DEL)	9,5000	0,00%	9,5000	9,5000	9,5000	222	2 109	09:00
DEVELIA (DVL)	6,7600	-0,88%	6,7600	6,7600	6,7600	1 722	11 641	09:00
DGA	17,5000	0,00%	17,5000	17,5000	17,5000	60	1 050	09:00
DIGITANET (DIG)	51,2000	0,79%	51,2000	51,2000	51,2000	40	2 048	09:00
DIGITREE (DTR)	(9,6000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	393,1000	-0,76%	398,0000	398,3000	393,1000	3 590	1 426 595	09:00
DMGROUP (DMG)	(3,4700)	-	-	-	-	-	-	09:00
DOMDEV (DOM)	180,0000	0,00%	180,0000	180,0000	180,0000	7	1 260	09:00
DRAGOENT (DGE)	25,0000	-1,57%	25,0000	25,0000	25,0000	169	4 225	09:00
DROZAPOL (DPL)	(4,0400)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,7900	0,84%	4,7900	4,7900	4,7900	1 030	4 934	09:00
EDINVEST (EDI)	8,5000	0,00%	8,5000	8,5000	8,5000	120	1 020	09:00
EFEKT (EFK)	(7,4500)	-	-	-	-	-	-	08:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	08:30
ELEKTROTI (ELT)	24,5000	2,51%	24,0000	24,5000	24,0000	6 575	160 595	09:00
ELKOP (EKP)	0,4800	-1,64%	0,4800	0,4800	0,4800	580	278	09:00
EMCINSMED (EMC)	(10,9000)	-	-	-	-	-	-	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	08:30
ENEA (ENA)	9,0400	3,91%	8,9050	9,0450	8,9050	27 085	242 056	09:00
ENELMED (ENE)	#17,7000	-4,32%	-	-	-	-	-	09:00
ENERGA (ENG)	9,6000	0,00%	9,6000	9,6000	9,6000	100	960	09:00
ENERGOINS (ENI)	(2,6600)	-	-	-	-	-	-	09:00
ENTER (ENT)	66,1000	-0,60%	66,2000	66,2000	66,1000	156	10 323	09:00
ERBUD (ERB)	42,7000	-0,23%	42,7000	42,7000	42,7000	10	427	09:00
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	(34,7000)	-	-	-	-	-	-	09:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	(1,0950)	-	-	-	-	-	-	09:00
EUROCASH (EUR)	13,7300	-0,72%	13,7300	13,7300	13,6900	728	9 994	09:00
EUROHOLD (EHG)	(2,2000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,7000	0,42%	47,7000	47,7000	47,7000	20	954	09:00
FABRITY (FAB)	37,0000	0,00%	37,0000	37,0000	37,0000	50	1 850	09:00
FASING (FSG)	(13,7000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	08:30
FEERUM (FEE)	(6,6200)	-	-	-	-	-	-	09:00
FERRO (FRO)	34,3000	0,88%	34,3000	34,3000	34,3000	50	1 715	09:00
FERRUM (FER)	(4,3400)	-	-	-	-	-	-	09:00
FMG	111,5000	0,00%	111,5000	111,5000	111,5000	1	112	09:00
FON	5,0200	-1,18%	5,0200	5,0200	5,0200	6	30	09:00
FORTE SA (FTE)	23,2000	0,00%	23,2000	23,2000	23,2000	2	46	09:00
GAMEOPS (GOP)	23,6500	0,00%	23,8000	23,8000	23,6500	1 863	44 298	09:00
GAMFACTOR (GIF)	12,7000	0,40%	12,7000	12,7000	12,7000	5	64	09:00
Reklama
GENOMTEC (GMT)	12,6400	-0,16%	12,6400	12,6400	12,6400	102	1 289	09:00	Reklama
GETIN (GTN)	0,4695	1,84%	0,4700	0,4700	0,4695	12 328	5 793	09:00
GIGROUP (GIG)	(1,3800)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	45,9000	-0,65%	45,9000	45,9000	45,9000	26	1 193	09:00
GPW	45,3000	0,22%	45,2000	45,3000	45,2000	780	35 264	09:00
GREENX (GRX)	2,3620	0,08%	2,3620	2,3620	2,3620	1 039	2 454	09:00
GRENEVIA (GEA)	2,3800	1,49%	2,3600	2,3800	2,3600	2 867	6 768	09:00
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0000	11,0000	762	8 382	09:00
GRUPAAZOTY (ATT)	22,5600	0,27%	22,5200	22,5600	22,5000	788	17 759	09:00
GRUPRACUJ (GPP)	63,7000	0,31%	63,7000	63,7000	63,7000	1	64	09:00
GTC	5,5600	6,92%	5,2000	5,5600	5,2000	543	2 861	09:00
HANDLOWY (BHW)	111,0000	0,00%	112,0000	112,2000	111,0000	126	14 093	09:00
HARPER (HRP)	6,0100	1,52%	6,1500	6,1500	6,0100	342	2 056	09:00
HELIO (HEL)	24,4000	0,83%	24,4000	24,4000	24,4000	1 733	42 285	09:00
HERKULES (HRS)	0,7780	-0,26%	0,7780	0,7780	0,7780	266	207	09:00
HMINWEST (HMI)	(48,3000)	-	-	-	-	-	-	09:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,6500	-0,40%	24,7000	24,7000	24,6500	978	24 127	09:00
HYDROTOR (HDR)	33,2000	0,00%	33,2000	33,2000	33,2000	2	66	09:00
IALBGR (IAG)	(0,4100)	-	-	-	-	-	-	09:00
IBSM (IBS)	109,5000	0,00%	109,5000	109,5000	109,5000	1	110	09:00
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	3	2	09:00
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	09:00
IFIRMA (IFI)	22,6000	0,89%	22,6000	22,6000	22,6000	610	13 786	09:00
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	08:30
IIAAV (IIA)	(103,6000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,5600	1,90%	8,5600	8,5600	8,5600	2	17	09:00
IMMOBILE (GKI)	3,2700	0,00%	3,2700	3,2700	3,2700	4	13	09:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3500	0,00%	4,3500	4,3500	4,3500	215	935	09:00
INC	2,5800	2,38%	2,5800	2,5800	2,5800	5	13	09:00
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	08:57
INGBSK (ING)	308,0000	1,15%	307,0000	308,0000	307,0000	124	38 076	09:00
INPRO (INP)	(7,9000)	-	-	-	-	-	-	09:00
INSTALKRK (INK)	43,3000	1,88%	43,2000	43,3000	43,2000	201	8 683	09:00
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1700	0,00%	3,1700	3,1700	3,1700	15	48	09:00
INTERCARS (CAR)	544,0000	0,93%	538,0000	544,0000	538,0000	11	5 924	09:00
INTERSPPL (IPO)	0,8000	2,83%	0,8000	0,8000	0,8000	20	16	09:00
INTROL (INL)	10,2000	0,00%	10,2000	10,2000	10,2000	2	20	09:00
IPOPEMA (IPE)	3,8900	0,00%	3,8900	3,8900	3,8900	1 750	6 808	09:00
IZOBLOK (IZB)	(57,5000)	-	-	-	-	-	-	08:30
IZOLACJA (IZO)	(3,3400)	-	-	-	-	-	-	09:00
IZOSTAL (IZS)	(2,5900)	-	-	-	-	-	-	09:00
JRHOLDING (JRH)	(6,6000)	-	-	-	-	-	-	09:00
JSW	31,9600	0,13%	31,9400	32,0100	31,9300	8 759	279 801	09:00
JWWINVEST (JWW)	3,6900	0,27%	3,6900	3,6900	3,6900	575	2 122	09:00
KCI	0,8300	-2,12%	0,8300	0,8300	0,8300	6 739	5 593	09:00
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	08:30
KERNEL (KER)	10,1800	0,00%	10,1800	10,1800	10,1800	80	814	09:00
KETY (KTY)	869,5000	0,17%	868,0000	869,5000	868,0000	117	101 559	09:00
KGHM (KGH)	143,9500	-0,17%	144,0000	144,2000	143,6000	11 460	1 650 169	09:00
KGL	16,0000	0,00%	16,0000	16,0000	16,0000	4	64	09:00
KINOPOL (KPL)	13,8500	0,36%	13,8500	13,8500	13,8500	300	4 155	09:00
KOGENERA (KGN)	51,0000	-5,73%	52,0000	52,4000	50,4000	1 928	99 563	09:00
KOMPAP (KMP)	26,0000	0,00%	26,0000	26,0000	26,0000	494	12 844	09:00
KOMPUTRON (KOM)	(4,6800)	-	-	-	-	-	-	09:00
KPPD (KPD)	(48,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,3200)	-	-	-	-	-	-	08:30
KREDYTIN (KRI)	(17,9500)	-	-	-	-	-	-	09:00
KRKA (KRK)	556,0000	1,09%	556,0000	556,0000	556,0000	2	1 112	09:00
KRUK (KRU)	471,2000	-0,34%	472,6000	474,6000	471,2000	149	70 433	09:00
KRVITAMIN (KVT)	12,0000	0,42%	12,0000	12,0000	12,0000	1	12	09:00
KSGAGRO (KSG)	#1,4000	-6,67%	-	-	-	-	-	09:00
LABOPRINT (LAB)	19,8000	-3,88%	19,8000	19,8000	19,8000	1	20	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	08:30
LARQ (LRQ)	2,5400	-1,55%	2,6000	2,6000	2,5400	1 053	2 735	09:00
LENA (LEN)	3,7500	4,17%	3,7500	3,7500	3,7500	1 156	4 335	09:00
LENTEX (LTX)	(6,6800)	-	-	-	-	-	-	09:00
LESS (LES)	#0,2390	1,27%	-	-	-	-	-	09:00
Reklama
LIBET (LBT)	1,3400	3,08%	1,3400	1,3400	1,3400	10	13	09:00	Reklama
LOKUM (LKD)	27,6000	3,76%	27,6000	27,6000	27,6000	10	276	09:00
LPP	16 320,0000	-1,27%	16 400,0000	16 400,0000	16 320,0000	20	327 800	09:00
LSISOFT (LSI)	(14,8000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8840	-0,36%	3,8800	3,8840	3,8800	8 218	31 886	09:00
MABION (MAB)	16,4600	0,37%	16,4400	16,4600	16,4400	10	165	09:00
MAKARONPL (MAK)	19,8500	-1,73%	20,0000	20,0000	19,8500	989	19 743	09:00
MANGATA (MGT)	89,2000	-0,22%	89,2000	89,2000	89,2000	2	178	09:00
MANYDEV (MAN)	(1,1400)	-	-	-	-	-	-	09:00
MARVIPOL (MVP)	8,3200	0,00%	8,3200	8,3200	8,3200	498	4 143	09:00
MAXCOM (MXC)	(10,7000)	-	-	-	-	-	-	09:00
MBANK (MBK)	703,6000	-0,20%	705,0000	705,0000	703,6000	78	54 971	09:00
MBWS (MBW)	(13,6000)	-	-	-	-	-	-	09:00
MCI	26,7000	0,00%	26,7000	26,7000	26,7000	8	214	09:00
MDIENERGIA (MDI)	1,5650	2,62%	1,5650	1,5650	1,5650	3	5	09:00
MEDICALG (MDG)	26,4800	1,46%	26,2200	26,4800	26,2200	2	53	09:00
MEDINICE (ICE)	#7,7800	2,10%	-	-	-	-	-	09:00
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	08:30
MENNICA (MNC)	(19,2500)	-	-	-	-	-	-	09:00
MERCATOR (MRC)	42,6500	0,00%	42,6500	42,6500	42,6500	5	213	09:00
MERCOR (MCR)	23,9000	1,27%	23,9000	23,9000	23,9000	2	48	09:00
MEXPOLSKA (MEX)	(4,6400)	-	-	-	-	-	-	09:00
MFO	37,6000	0,53%	37,6000	37,6000	37,6000	170	6 392	09:00
MILKILAND (MLK)	0,5900	0,00%	0,5900	0,5900	0,5900	300	177	09:00
MILLENNIUM (MIL)	9,3350	-0,27%	9,3100	9,3350	9,3100	1 721	16 038	09:00
MIRACULUM (MIR)	(1,2150)	-	-	-	-	-	-	09:00
MIRBUD (MRB)	10,2000	0,00%	10,2000	10,2000	10,2000	4 505	45 951	09:00
MLPGROUP (MLG)	81,6000	0,00%	81,6000	81,6000	81,6000	5	408	09:00
MLSYSTEM (MLS)	48,0000	1,91%	48,0000	48,0000	48,0000	88	4 224	09:00
MOBRUK (MBR)	326,0000	0,31%	325,0000	326,0000	325,0000	28	9 115	09:00
MOJ	(1,7000)	-	-	-	-	-	-	09:00
MOL	(33,3600)	-	-	-	-	-	-	09:00
MOLECURE (MOC)	14,2800	0,00%	14,2800	14,2800	14,2800	133	1 899	09:00
MONNARI (MON)	5,2400	-0,76%	5,2400	5,2400	5,2400	327	1 713	09:00
MOSTALPLC (MSP)	(14,4500)	-	-	-	-	-	-	09:00
MOSTALWAR (MSW)	(6,7400)	-	-	-	-	-	-	09:00
MOSTALZAB (MSZ)	4,6250	0,00%	4,6250	4,6250	4,6250	733	3 390	09:00
MOVIEGAME (MOV)	34,4000	0,58%	34,4500	34,6000	34,4000	625	21 529	09:00
MURAPOL (MUR)	40,8800	-0,54%	40,8800	40,8800	40,8800	1 497	61 197	09:00
MUZA (MZA)	15,2000	3,75%	15,2000	15,2000	15,2000	30	456	09:00
MWTRADE (MWT)	(5,8000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	(1,0000)	-	-	-	-	-	-	09:00
NEUCA (NEU)	922,0000	-0,32%	924,0000	924,0000	922,0000	139	128 430	09:00
NEWAG (NWG)	28,3000	0,00%	28,3000	28,3000	28,3000	219	6 198	09:00
NEXITY (NXG)	(2,5500)	-	-	-	-	-	-	09:00
NOVATURAS (NTU)	(13,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	(2,0600)	-	-	-	-	-	-	09:00
NOVITA (NVT)	99,2000	0,00%	99,2000	99,2000	99,2000	10	992	09:00
NTCAPITAL (NTC)	#0,6680	0,00%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	6,7800	1,80%	6,7800	6,7800	6,7800	228	1 546	09:00
ODLEWNIE (ODL)	9,7800	0,20%	9,7800	9,7800	9,7800	330	3 227	09:00
OEX	(54,4000)	-	-	-	-	-	-	09:00
ONDE (OND)	14,0200	0,14%	14,0200	14,0200	14,0200	160	2 243	09:00
ONESANO (ONO)	(1,2900)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	61,2000	0,33%	61,2000	61,2000	61,2000	10	612	09:00
OPTEAM (OPM)	(5,6400)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	8,1040	-0,42%	8,1260	8,1360	8,1040	2 165	17 590	09:00
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	(33,4000)	-	-	-	-	-	-	08:30
OTLOG (OTS)	35,0000	0,14%	35,0000	35,0000	35,0000	729	25 515	09:00
OTMUCHOW (OTM)	4,8800	1,24%	4,8800	4,8800	4,8800	100	488	09:00
OVOSTAR (OVO)	(69,8000)	-	-	-	-	-	-	09:00
PAMAPOL (PMP)	2,4600	0,00%	2,4600	2,4600	2,4600	500	1 230	09:00
PANOVA (NVA)	(15,5000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	(34,9000)	-	-	-	-	-	-	09:00
PATENTUS (PAT)	#4,4800	1,82%	-	-	-	-	-	09:00
PBG	#0,0215	0,00%	-	-	-	-	-	08:30
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	08:30
PCCEXOL (PCX)	2,7900	0,00%	2,7900	2,7900	2,7900	126	352	09:00
PCCROKITA (PCR)	100,4000	0,40%	100,4000	100,4000	100,4000	13	1 305	09:00
Reklama
PCFGROUP (PCF)	17,0400	0,24%	17,0400	17,0400	17,0400	209	3 561	09:00	Reklama
PEKABEX (PBX)	(25,1000)	-	-	-	-	-	-	09:00
PEKAO (PEO)	171,5000	-0,29%	171,9500	171,9500	171,2500	3 795	651 478	09:00
PEPCO (PCO)	19,7450	0,33%	19,7000	19,7450	19,6600	10 116	199 322	09:00
PEPEES (PPS)	(1,0500)	-	-	-	-	-	-	09:00
PGE	6,5540	4,93%	6,5000	6,5820	6,4640	556 086	3 617 264	09:00
PGFGROUP (PGV)	(0,4700)	-	-	-	-	-	-	09:00
PHARMENA (PHR)	6,2000	-0,96%	6,2000	6,2000	6,2000	306	1 897	09:00
PHN	(11,7000)	-	-	-	-	-	-	09:00
PHOTON (PEN)	(7,5000)	-	-	-	-	-	-	09:00
PKNORLEN (PKN)	67,7900	-0,10%	67,9400	67,9400	67,7400	21 711	1 474 324	09:00
PKOBP (PKO)	61,5200	0,52%	61,5200	61,5400	61,4200	13 363	821 990	09:00
PKPCARGO (PKP)	12,2800	-0,16%	12,2800	12,2800	12,1600	630	7 736	09:00
PLAYWAY (PLW)	301,0000	-0,33%	301,0000	301,0000	301,0000	15	4 515	09:00
PLAZACNTR (PLZ)	(3,0800)	-	-	-	-	-	-	09:00
PMPG (PGM)	3,2200	-0,62%	3,2200	3,2200	3,2200	505	1 626	09:00
POLENERGIA (PEP)	67,0000	-0,30%	67,0000	67,0000	67,0000	2	134	09:00
POLICE (PCE)	(11,5000)	-	-	-	-	-	-	09:00
POLIMEXMS (PXM)	3,5160	0,00%	3,5160	3,5160	3,5160	450	1 582	09:00
POLTREG (PTG)	(48,5000)	-	-	-	-	-	-	09:00
POLWAX (PWX)	1,7850	0,28%	1,7850	1,7850	1,7850	6	11	09:00
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	08:30
PROCHEM (PRM)	34,4000	0,00%	34,4000	34,4000	34,4000	1	34	09:00
PROJPRZEM (PJP)	19,7000	0,00%	19,7000	19,7000	19,7000	1	20	09:00
PROTEKTOR (PRT)	(1,8800)	-	-	-	-	-	-	09:00
PULAWY (ZAP)	(59,6000)	-	-	-	-	-	-	09:00
PURE (PUR)	7,5300	-2,96%	7,6300	7,6300	7,5300	434	3 301	09:00
PZU	53,0400	-0,26%	53,1000	53,1200	53,0000	11 027	585 261	09:00
QUANTUM (QNT)	(23,4000)	-	-	-	-	-	-	08:30
QUERCUS (QRS)	6,5000	0,31%	6,5000	6,5000	6,5000	500	3 250	09:00
R22	112,0000	-0,44%	112,0000	112,0000	112,0000	21	2 352	09:00
RAEN (RAE)	0,7320	-1,88%	0,7320	0,7320	0,7320	2 800	2 050	09:00
RAFAKO (RFK)	0,9700	0,00%	0,9700	0,9700	0,9700	20	19	09:00
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	92,8000	-0,11%	92,8000	92,8000	92,8000	489	45 379	09:00
RANKPROGR (RNK)	3,8000	-1,81%	3,8000	3,8000	3,8000	74	281	09:00
RAWLPLUG (RWL)	14,0000	0,00%	14,0000	14,0000	14,0000	2	28	09:00
REDAN (RDN)	0,2980	0,00%	0,2980	0,2980	0,2980	10 000	2 980	09:00
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	08:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	(6,7000)	-	-	-	-	-	-	09:00
REMAK (RMK)	15,6500	0,97%	15,6500	15,6500	15,6500	2	31	09:00
RENDER (RND)	(128,0000)	-	-	-	-	-	-	09:00
RESBUD (RES)	(0,6000)	-	-	-	-	-	-	09:00
ROPCZYCE (RPC)	30,5000	0,33%	30,5000	30,5000	30,5000	40	1 220	09:00
RYVU (RVU)	51,3000	-0,97%	51,3000	51,3000	51,3000	59	3 027	09:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:30
SANOK (SNK)	21,7000	-2,25%	21,7000	21,7000	21,7000	450	9 765	09:00
SANPL (SPL)	571,0000	-0,24%	569,4000	571,0000	568,2000	250	142 394	09:00
SANTANDER (SAN)	19,8300	0,00%	19,8300	19,8300	19,8300	80	1 586	09:00
SANWIL (SNW)	1,6700	-1,47%	1,6700	1,6700	1,6700	84	140	09:00
SCPFL (SCP)	164,0000	-0,36%	164,0000	164,0000	164,0000	12	1 968	09:00
SECOGROUP (SWG)	(33,2000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,2500	0,38%	13,2500	13,2500	13,2500	80	1 060	09:00
SELENAFM (SEL)	34,6000	0,00%	34,6000	34,6000	34,6000	143	4 948	09:00
SELVITA (SLV)	69,0000	-1,43%	69,0000	69,0000	69,0000	155	10 695	09:00
SERINUS (SEN)	3,0300	-0,33%	3,0300	3,0300	3,0300	103	312	09:00
SESCOM (SES)	(59,4000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	(0,7200)	-	-	-	-	-	-	09:00
SHOPER (SHO)	40,1000	-1,72%	40,1000	40,1000	40,1000	353	14 155	09:00
SILVAIR-REGS (SVRS)	4,3200	0,00%	4,3200	4,3200	4,3200	3	13	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	(3,3250)	-	-	-	-	-	-	09:00
SKARBIEC (SKH)	(21,4000)	-	-	-	-	-	-	09:00
SKYLINE (SKL)	(1,5450)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	90,0000	0,00%	90,0000	90,0000	90,0000	60	5 400	09:00
SOHODEV (SHD)	#0,4220	0,00%	-	-	-	-	-	08:30
SONEL (SON)	15,1000	1,34%	15,1000	15,1000	15,1000	500	7 550	09:00
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	445,0000	1,14%	445,0000	445,0000	445,0000	37	16 465	09:00
STALEXP (STX)	2,9100	-0,68%	2,9100	2,9100	2,9100	837	2 436	09:00
STALPROD (STP)	214,0000	-0,47%	214,0000	214,0000	213,5000	127	27 174	09:00
STALPROFI (STF)	8,7400	1,16%	8,7000	8,7400	8,7000	3 205	27 896	09:00
STAPORKOW (ZUK)	(2,2800)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	08:30
SUNEX (SNX)	10,7400	-1,29%	10,7400	10,7400	10,7400	180	1 933	09:00
SYGNITY (SGN)	63,4000	-2,46%	63,2000	63,4000	63,2000	277	17 509	09:00
SYNEKTIK (SNT)	131,0000	-0,15%	131,0000	131,0000	131,0000	432	56 592	09:00
TALEX (TLX)	(17,2000)	-	-	-	-	-	-	09:00
TARCZYNSKI (TAR)	64,6000	0,94%	64,6000	64,6000	64,6000	20	1 292	09:00
TATRY (TMR)	112,0000	-1,75%	112,0000	112,0000	112,0000	160	17 920	09:00
TAURONPE (TPE)	3,1480	4,10%	3,0900	3,1480	3,0900	387 364	1 202 792	09:00
TBULL (TBL)	#4,3400	0,00%	-	-	-	-	-	08:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6850)	-	-	-	-	-	-	09:00
TESGAS (TSG)	(3,2000)	-	-	-	-	-	-	09:00
TEXT (TXT)	88,6000	-1,23%	89,0000	89,0000	88,6000	3 216	286 065	09:00
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,5500	0,00%	30,5500	30,5500	30,5500	561	17 139	09:00
TOWERINV (TOW)	4,4200	0,45%	4,4200	4,4200	4,4200	250	1 105	09:00
TOYA (TOA)	7,5000	0,00%	7,5000	7,5000	7,5000	175	1 313	09:00
TRAKCJA (TRK)	2,3800	0,00%	2,3800	2,3800	2,3800	1 233	2 935	09:00
TRANSPOL (TRN)	3,7900	4,70%	3,7900	3,7900	3,7900	3	11	09:00
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	08:30
TSGAMES (TEN)	88,6500	0,23%	88,0000	88,6500	88,0000	68	5 989	09:00
ULMA (ULM)	(74,0000)	-	-	-	-	-	-	09:00
ULTGAMES (ULG)	(11,0000)	-	-	-	-	-	-	09:00
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	(9,6200)	-	-	-	-	-	-	09:00
UNICREDIT (UCG)	152,1000	-0,04%	152,1000	152,1000	152,1000	25	3 803	09:00
UNIMA (U2K)	(5,9500)	-	-	-	-	-	-	09:00
UNIMOT (UNT)	131,4000	-2,23%	133,8000	133,8000	131,4000	122	16 203	09:00
URTESTE (URT)	(97,8000)	-	-	-	-	-	-	09:00
VERCOM (VRC)	114,0000	-0,87%	114,0000	114,0000	114,0000	53	6 042	09:00
VIGOPHOTN (VGO)	(460,0000)	-	-	-	-	-	-	09:00
VINDEXUS (VIN)	9,2000	2,22%	8,9400	9,2000	8,9400	4 688	41 912	09:00
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	08:59
VIVID (VVD)	(0,5700)	-	-	-	-	-	-	09:00
VOTUM (VOT)	44,3000	0,00%	44,0000	44,3000	44,0000	559	24 637	09:00
VOXEL (VOX)	92,4000	-0,65%	92,4000	92,4000	92,4000	55	5 082	09:00
VRG	3,3000	-0,90%	3,3000	3,3000	3,3000	1 140	3 762	09:00
WARIMPEX (WXF)	3,7300	0,27%	3,7300	3,7300	3,7300	971	3 622	09:00
WASKO (WAS)	1,5600	0,32%	1,5600	1,5600	1,5600	850	1 326	09:00
WAWEL (WWL)	674,0000	0,60%	674,0000	674,0000	674,0000	2	1 348	09:00
WIELTON (WLT)	7,8400	0,13%	7,8400	7,8400	7,8400	2 101	16 472	09:00
WIKANA (WIK)	7,8500	0,00%	7,8500	7,8500	7,8500	1 427	11 202	09:00
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	08:30
WIRTUALNA (WPL)	118,8000	0,17%	118,8000	118,8000	118,8000	2	238	09:00
WITTCHEN (WTN)	30,5000	0,00%	30,5000	30,5000	30,5000	610	18 605	09:00
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	1,4800	0,00%	1,4800	1,4800	1,4800	1 040	1 539	09:00
XTPL (XTP)	142,0000	0,42%	142,0000	142,0000	142,0000	10	1 420	09:00
XTRADEBDM (XTB)	65,0200	-0,34%	65,3400	65,3400	65,0200	7 771	507 442	09:00
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	08:31
ZAMET (ZMT)	1,7200	0,29%	1,7100	1,7200	1,7100	5 034	8 630	09:00
ZEPAK (ZEP)	19,7200	-0,20%	19,7200	19,7200	19,7200	692	13 646	09:00
ZREMB (ZRE)	3,9600	-0,50%	3,9600	3,9600	3,9600	585	2 317	09:00
ZUE	10,3000	1,48%	10,1500	10,3000	10,1500	10 818	109 846	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.