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	87 803,13	0,43%	87 715,72	87 803,13	87 715,72	87 427,54	37 642 588	09:02
WIG20	2 570,15	0,18%	2 574,83	2 577,09	2 567,90	2 565,64	88 969 949	09:17
WIG30	3 210,38	0,42%	3 208,55	3 212,53	3 207,88	3 196,95	152 622 607	09:17
mWIG40	6 518,71	0,82%	6 472,41	6 518,71	6 472,41	6 465,73	19 196 444	09:02
sWIG80	24 435,90	-0,02%	24 460,23	24 460,23	24 435,90	24 441,77	969 448	09:02
WIG-BANKI	13 738,97	0,38%	13 750,58	13 750,58	13 738,97	13 687,22	2 804 938	09:02
WIG-BUDOW	8 877,55	0,40%	8 876,59	8 877,55	8 876,59	8 842,11	381 225	09:02
WIG-CHEMIA	9 790,50	0,14%	9 791,45	9 791,45	9 790,50	9 777,15	88 225	09:02
WIG-ENERG	2 507,43	0,98%	2 507,01	2 507,43	2 507,01	2 483,02	1 673 543	09:02
WIG-INFO	5 050,26	-0,40%	5 064,41	5 064,41	5 050,26	5 070,72	378 188	09:02
WIG-MEDIA	8 234,59	0,06%	-	-	-	8 229,90	6 156	09:02
WIG-NRCHOM	4 466,42	0,32%	4 468,65	4 468,65	4 466,42	4 452,09	18 038	09:02
WIG-PALIWA	6 962,96	0,67%	6 949,92	6 962,96	6 949,92	6 916,66	533 282	09:02
WIG-Poland	(91 302,65)	-	-	-	-	91 302,65	49 116 815	06:20
WIG-SPOZYW	2 199,18	0,03%	2 199,18	2 199,18	2 199,18	2 198,43	11 258	09:02
WIG20lev	521,74	0,68%	521,84	522,76	521,24	518,21	25 060 671	09:02
WIG20short	3 040,45	-0,32%	3 040,14	3 041,92	3 037,46	3 050,11	25 060 671	09:02
GPWB-B1Y3Y	(1 172,88)	-	-	-	-	1 172,88	-	06:20
GPWB-B1Y4Y	(1 172,91)	-	-	-	-	1 172,91	-	06:20
GPWB-B1Y5Y	(1 169,10)	-	-	-	-	1 169,10	-	06:20
GPWB-B3Y5Y	(1 173,38)	-	-	-	-	1 173,38	-	06:20
GPWB-B5Y	(1 166,29)	-	-	-	-	1 166,29	-	06:20
GPWB-BWZ	(1 190,43)	-	-	-	-	1 190,43	-	06:20
INNOVATOR	(1 467,12)	-	-	-	-	1 467,12	19 597 039	06:20
mWIG40dvp	(70,06)	-	-	-	-	70,06	23 229 877	06:20
mWIG40TR	9 590,79	0,82%	9 522,68	9 590,79	9 522,68	9 512,85	19 196 444	09:02
mWIG40TRlv	12 851,19	1,62%	12 670,10	12 851,19	12 670,10	12 645,78	19 196 444	09:02
mWIG40TRsh	2 762,12	-0,79%	2 782,06	2 782,06	2 762,12	2 784,13	19 196 444	09:02
sWIG80dvp	(140,88)	-	-	-	-	140,88	1 284 899	06:20
sWIG80TR	35 855,52	-0,02%	35 891,22	35 891,22	35 855,52	35 864,13	969 448	09:02
WIG140	1 701,33	0,43%	1 699,59	1 701,33	1 699,59	1 694,00	37 029 376	09:02
WIG20dvp	(48,06)	-	-	-	-	48,06	25 785 994	06:20
WIG20TR	5 229,70	0,35%	5 229,84	5 234,81	5 227,21	5 211,58	25 060 671	09:02
WIG20TRlev	4 255,24	0,68%	4 255,46	4 263,52	4 251,20	4 226,44	25 060 671	09:02
WIG20TRsht	3 052,33	-0,32%	3 052,25	3 053,80	3 049,33	3 062,10	25 060 671	09:02
WIG30TR	6 412,63	0,48%	6 405,37	6 412,63	6 405,37	6 382,21	34 686 777	09:02
WIG-CEE	(1 782,47)	-	-	-	-	1 782,47	27 984	06:20
WIGdiv	1 789,40	0,18%	1 792,22	1 792,22	1 789,40	1 786,22	1 578 605	09:02
WIG-ESG	14 629,92	0,50%	14 604,83	14 629,92	14 604,83	14 557,10	35 805 070	09:02
WIG.GAMES	16 416,12	0,18%	16 421,34	16 435,73	16 401,65	16 386,29	719 618	09:02
WIG-GORNIC	5 047,60	1,49%	5 049,76	5 049,76	5 047,60	4 973,55	6 946 972	09:02
WIG-GRY	13 896,26	0,64%	13 889,66	13 896,26	13 889,66	13 808,46	980 758	09:02
WIG-LEKI	2 873,02	-0,26%	2 874,61	2 874,61	2 873,02	2 880,46	27 436	09:02
WIG-MOTO	8 649,08	0,12%	8 633,89	8 649,08	8 633,89	8 638,82	199 364	09:02
WIG.MS-BAS	12 616,70	1,04%	12 654,78	12 657,48	12 612,92	12 486,83	8 998 364	09:02
WIG.MS-FIN	17 268,26	0,21%	17 301,67	17 301,67	17 257,26	17 231,70	2 667 528	09:02
WIG-ODZIEZ	10 533,84	2,23%	10 358,01	10 533,84	10 358,01	10 304,07	11 021 947	09:02
WIGtech	12 285,34	0,03%	12 300,09	12 300,09	12 285,34	12 281,29	2 573 465	09:02
WIGtechTR	13 652,10	0,03%	13 668,50	13 668,50	13 652,10	13 647,61	2 573 465	09:02
WIG-Ukrain	(202,65)	-	-	-	-	202,65	2 951	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	(3,2650)	-	-	-	-	-	-	09:00	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	08:30
11BIT (11B)	577,0000	-1,03%	580,0000	585,0000	577,0000	173	100 295	09:02
3RGAMES (3RG)	(0,2780)	-	-	-	-	-	-	09:00
ABPL (ABE)	94,8000	0,42%	94,8000	94,8000	94,8000	219	20 761	09:01
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,9000	101	3 333	09:00
ACTION (ACT)	19,8800	0,00%	19,9000	19,9000	19,8800	355	7 060	09:00
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	09:00
AGORA (AGO)	(10,8000)	-	-	-	-	-	-	09:00
AGROTON (AGT)	(2,9400)	-	-	-	-	-	-	09:00
AIGAMES (ALG)	(1,4700)	-	-	-	-	-	-	09:00
AILLERON (ALL)	17,0400	-1,50%	17,0400	17,0400	17,0400	809	13 785	09:00
AIRWAY (AWM)	0,2590	-0,96%	0,2610	0,2610	0,2590	10 050	2 603	09:01
ALIOR (ALR)	98,0000	-0,89%	98,2600	98,6800	98,0000	2 926	287 598	09:02
ALLEGRO (ALE)	37,4950	1,02%	37,3050	37,5600	37,3050	26 068	974 764	09:02
ALTA (AAT)	(1,9850)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	2,8800	1,41%	2,8500	2,8800	2,8500	800	2 303	09:00
AMBRA (AMB)	29,5000	0,17%	29,5500	29,6000	29,5000	174	5 139	09:01
AMICA (AMC)	71,9000	0,00%	71,9000	71,9000	71,9000	4	288	09:00
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	08:30
AMREST (EAT)	26,4000	-4,35%	27,0000	27,4500	26,4000	3 713	99 909	09:02
ANSWEAR (ANR)	23,8000	0,00%	23,8500	23,8500	23,8000	895	21 320	09:02
APATOR (APT)	15,0000	-0,53%	15,0800	15,0800	15,0000	71	1 066	09:01
APLISENS (APN)	23,1000	0,43%	23,1000	23,1000	23,1000	4	92	09:00
APSENERGY (APE)	2,6000	0,39%	2,6000	2,6000	2,6000	3	8	09:00
ARCHICOM (ARH)	32,7000	-2,39%	32,8000	32,8000	32,7000	40	1 311	09:02
ARCTIC (ATC)	21,9000	-0,45%	22,0000	22,0000	21,9000	878	19 266	09:02
ARTIFEX (ART)	23,9000	-2,05%	24,2000	24,4000	23,9000	11 655	280 962	09:02
ASBIS (ASB)	24,6800	-0,72%	24,8000	24,8000	24,6800	7 636	189 095	09:02
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,8000	-3,29%	58,8000	58,8000	58,4000	910	53 485	09:02
ASSECOPOL (ACP)	83,4500	0,36%	83,6500	83,6500	83,2500	626	52 296	09:02
ASSECOSEE (ASE)	49,5000	0,00%	50,0000	50,0000	49,5000	38	1 885	09:02
ASTARTA (AST)	27,1000	0,00%	27,1000	27,1000	27,1000	17	461	09:00
ATAL (1AT)	63,6000	0,16%	63,6000	63,6000	63,6000	3	191	09:02
ATENDE (ATD)	3,0100	0,00%	3,0100	3,0100	3,0100	50	151	09:00
ATLANTAPL (ATP)	18,2500	-2,41%	18,2500	18,2500	18,2500	100	1 825	09:00
ATLANTIS (ATS)	(2,4000)	-	-	-	-	-	-	09:00
ATMGRUPA (ATG)	3,9900	0,00%	3,9900	3,9900	3,9900	3	12	09:00
ATREM (ATR)	12,8000	0,00%	12,8000	12,8000	12,8000	3	38	09:00
AUTOPARTN (APR)	25,9500	1,37%	25,6000	26,0000	25,5000	6 048	155 205	09:02
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	08:30
BBIDEV (BBD)	(4,4200)	-	-	-	-	-	-	09:00
BEDZIN (BDZ)	35,5000	0,57%	35,5000	35,5000	35,5000	28	994	09:01
BENEFIT (BFT)	2 800,0000	-1,06%	2 810,0000	2 810,0000	2 800,0000	17	47 670	09:00
BEST (BST)	(19,8000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	6,1000	0,00%	6,1000	6,1000	6,1000	2	12	09:00
BIGCHEESE (BCS)	(21,4000)	-	-	-	-	-	-	09:00
BIOCELTIX (BCX)	#63,5000	1,44%	-	-	-	-	-	09:00
BIOMAXIMA (BMX)	(13,2000)	-	-	-	-	-	-	09:00
BIOMEDLUB (BML)	4,8100	0,00%	4,8100	4,8100	4,8100	1 229	5 911	09:00
BIOPLANET (BIP)	(19,2000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	3,5450	0,00%	3,5450	3,5450	3,5450	8	28	09:00
BLOOBER (BLO)	25,3500	2,22%	24,8000	25,3500	24,8000	3	75	09:01
BNPPPL (BNP)	103,0000	0,00%	103,0000	103,0000	103,0000	98	10 094	09:00
BOGDANKA (LWB)	30,8000	0,65%	30,6000	30,8600	30,6000	2 453	75 369	09:02
BOOMBIT (BBT)	(10,9500)	-	-	-	-	-	-	09:00
BORYSZEW (BRS)	6,2500	0,00%	6,2500	6,2500	6,2500	511	3 194	09:00
BOS	15,1000	-1,95%	15,1000	15,1000	15,1000	1 756	26 516	09:00
BOWIM (BOW)	6,7500	0,00%	6,7500	6,7500	6,7500	80	540	09:00
BRAND24 (B24)	44,3000	-0,23%	44,6000	44,6000	44,3000	1 475	65 468	09:02
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	08:30
BUDIMEX (BDX)	755,5000	0,33%	755,0000	758,5000	755,0000	100	75 660	09:01
BUMECH (BMC)	11,9400	1,88%	11,7200	11,9400	11,7200	505	5 920	09:00
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	08:30
CAPITEA (CAP)	0,5540	1,09%	0,5480	0,5540	0,5480	2 485	1 362	09:02
CAPTORTX (CTX)	(78,0000)	-	-	-	-	-	-	09:00
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	(14,9500)	-	-	-	-	-	-	09:00
CCC	115,5000	13,57%	110,0000	115,5000	110,0000	149 606	16 684 754	09:02
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	08:30	Reklama
CDPROJEKT (CDR)	132,9000	1,06%	133,0000	133,2500	132,3000	4 707	625 669	09:02
CDRL (CDL)	13,8000	3,76%	13,8000	13,8000	13,8000	2	28	09:00
CELTIC (CPD)	(4,0700)	-	-	-	-	-	-	09:00
CEZ	158,0000	0,00%	158,0000	158,0000	158,0000	124	19 592	09:00
CFI	(0,2270)	-	-	-	-	-	-	09:00
CIGAMES (CIG)	1,7870	0,62%	1,7760	1,7870	1,7760	13 429	23 867	09:02
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1200	0,00%	16,1200	16,1200	16,1200	260	4 191	09:00
CLOUD (CLD)	70,0000	0,00%	70,0000	70,0000	70,0000	1	70	09:00
COALENERG (CLE)	(1,0340)	-	-	-	-	-	-	09:00
COGNOR (COG)	8,7050	-1,08%	8,8000	8,8000	8,7050	1 507	13 149	09:02
COLUMBUS (CLC)	4,9250	1,55%	4,9250	4,9250	4,9250	3	15	09:02
COMARCH (CMR)	255,0000	1,19%	252,0000	255,0000	252,0000	26	6 584	09:02
COMP (CMP)	81,8000	0,99%	81,8000	81,8000	81,8000	554	45 317	09:01
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1300	0,47%	2,1300	2,1300	2,1300	7	15	09:00
CORMAY (CRM)	(0,6240)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	568,0000	-0,35%	569,0000	569,0000	568,0000	35	19 885	09:00
CREOTECH (CRI)	182,0000	-1,62%	184,0000	184,0000	182,0000	26	4 782	09:02
CYBERFLKS (CBF)	111,5000	1,36%	112,0000	112,0000	111,5000	219	24 498	09:02
CYFRPLSAT (CPS)	11,5000	0,26%	11,5000	11,5800	11,4850	91 723	1 057 352	09:02
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	08:30
DADELO (DAD)	18,2500	0,27%	18,2500	18,2500	18,2500	2	37	09:00
DATAWALK (DAT)	61,3000	-1,29%	62,0000	63,0000	61,0000	603	37 486	09:02
DBENERGY (DBE)	(16,7000)	-	-	-	-	-	-	09:00
DEBICA (DBC)	77,8000	0,00%	78,0000	78,0000	77,8000	165	12 850	09:02
DECORA (DCR)	59,4000	-2,62%	59,0000	59,4000	58,4000	2 147	126 394	09:02
DEKPOL (DEK)	54,8000	0,37%	54,8000	54,8000	54,8000	1	55	09:00
DELKO (DEL)	(9,7600)	-	-	-	-	-	-	09:00
DEVELIA (DVL)	6,7300	-0,59%	6,7000	6,8200	6,7000	1 974	13 285	09:02
DGA	18,4000	0,55%	18,4000	18,4000	18,4000	4	74	09:00
DIGITANET (DIG)	52,8000	-1,86%	52,6000	52,8000	52,6000	2	105	09:02
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	385,8000	-2,58%	390,0000	390,2000	383,0000	19 937	7 741 671	09:02
DMGROUP (DMG)	3,4600	0,00%	3,4600	3,4600	3,4600	3	10	09:00
DOMDEV (DOM)	180,0000	0,56%	181,0000	181,0000	180,0000	7	1 261	09:01
DRAGOENT (DGE)	23,3000	3,10%	23,3000	23,3000	23,3000	67	1 561	09:02
DROZAPOL (DPL)	(4,0000)	-	-	-	-	-	-	09:00
ECHO (ECH)	(4,9000)	-	-	-	-	-	-	09:00
EDINVEST (EDI)	(8,5000)	-	-	-	-	-	-	09:00
EFEKT (EFK)	(7,4000)	-	-	-	-	-	-	08:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	08:43
ELEKTROTI (ELT)	26,1000	1,36%	25,7500	26,1000	25,7500	986	25 441	09:02
ELKOP (EKP)	(0,4840)	-	-	-	-	-	-	09:00
EMCINSMED (EMC)	10,7000	-1,83%	10,7000	10,7000	10,7000	2	21	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	08:30
ENEA (ENA)	10,5500	0,29%	10,5200	10,5500	10,5200	27 772	292 725	09:02
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	9,9400	0,00%	9,9400	9,9400	9,9400	854	8 489	09:00
ENERGOINS (ENI)	(2,6500)	-	-	-	-	-	-	09:00
ENTER (ENT)	65,6000	0,00%	65,6000	65,6000	65,6000	50	3 280	09:00
ERBUD (ERB)	44,6000	1,59%	44,1000	44,6000	44,1000	612	27 064	09:02
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,2000	1,36%	36,8000	37,2000	36,8000	3 531	130 044	09:02
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0900	0,93%	1,0900	1,0900	1,0900	2	2	09:01
EUROCASH (EUR)	14,1200	0,79%	13,9400	14,2100	13,8800	28 104	393 985	09:02
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	(47,2000)	-	-	-	-	-	-	09:00
FABRITY (FAB)	36,4000	0,00%	36,4000	36,4000	36,4000	2	73	09:00
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	08:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	4	27	09:00
FERRO (FRO)	36,1000	1,12%	36,1000	36,1000	36,1000	2	72	09:00
FERRUM (FER)	(4,4400)	-	-	-	-	-	-	09:00
FMG	106,5000	-0,93%	106,5000	106,5000	106,5000	1	107	09:00
FON	(5,1800)	-	-	-	-	-	-	09:00
FORTE SA (FTE)	23,0000	0,00%	23,0000	23,0000	23,0000	2	46	09:02
GAMEOPS (GOP)	23,2000	0,87%	23,2000	23,2000	23,2000	2	46	09:02
Reklama
GAMFACTOR (GIF)	12,5000	-1,57%	12,5000	12,5000	12,5000	35	438	09:00	Reklama
GENOMTEC (GMT)	12,8000	0,31%	12,8000	12,8000	12,8000	77	986	09:00
GETIN (GTN)	0,4145	0,00%	0,4145	0,4145	0,4145	13 108	5 433	09:00
GIGROUP (GIG)	(1,3950)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	(43,2000)	-	-	-	-	-	-	09:00
GPW	46,3500	0,11%	46,3000	46,4000	46,3000	181	8 384	09:01
GREENX (GRX)	2,3000	0,00%	2,2980	2,3000	2,2900	3 534	8 109	09:01
GRENEVIA (GEA)	2,6300	1,94%	2,6300	2,6300	2,6300	12 200	32 086	09:01
GRODNO (GRN)	11,0400	0,00%	11,0400	11,0400	11,0400	50	552	09:00
GRUPAAZOTY (ATT)	22,5400	0,27%	22,4000	22,5400	22,4000	909	20 399	09:01
GRUPRACUJ (GPP)	64,1000	0,31%	64,1000	64,1000	64,1000	38	2 436	09:00
GTC	#5,2200	0,38%	-	-	-	-	-	09:00
HANDLOWY (BHW)	108,4000	0,18%	109,8000	109,8000	108,4000	2 056	224 298	09:02
HARPER (HRP)	5,9500	0,00%	5,9500	5,9500	5,9500	2	12	09:00
HELIO (HEL)	25,6000	0,00%	25,6000	25,6000	25,6000	2	51	09:01
HERKULES (HRS)	(0,7940)	-	-	-	-	-	-	09:00
HMINWEST (HMI)	(48,1000)	-	-	-	-	-	-	09:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,1500	0,00%	24,2500	24,2500	24,1500	217	5 241	09:00
HYDROTOR (HDR)	33,2000	0,00%	33,8000	33,8000	33,2000	85	2 858	09:02
IALBGR (IAG)	(0,4390)	-	-	-	-	-	-	09:00
IBSM (IBS)	102,5000	2,71%	102,5000	102,5000	102,5000	1	103	09:00
IDMPL (IDM)	#0,5900	6,31%	-	-	-	-	-	09:02
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	22,4000	0,45%	22,4000	22,4000	22,4000	239	5 354	09:00
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	08:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	0,00%	8,3000	8,3000	8,3000	300	2 490	09:00
IMMOBILE (GKI)	3,1700	0,32%	3,1700	3,1700	3,1700	4	13	09:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	(4,4000)	-	-	-	-	-	-	09:00
INC	2,5700	1,98%	2,5700	2,5700	2,5700	5	13	09:00
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	08:30
INGBSK (ING)	302,0000	-0,33%	301,5000	303,5000	301,5000	462	139 408	09:02
INPRO (INP)	7,9000	4,64%	7,9000	7,9000	7,9000	2	16	09:01
INSTALKRK (INK)	(46,0000)	-	-	-	-	-	-	09:00
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1500	0,00%	3,1500	3,1500	3,1500	7	22	09:00
INTERCARS (CAR)	550,0000	0,18%	550,0000	550,0000	550,0000	3	1 650	09:00
INTERSPPL (IPO)	0,7880	3,96%	0,7880	0,7880	0,7880	20	16	09:00
INTROL (INL)	(10,6000)	-	-	-	-	-	-	09:00
IPOPEMA (IPE)	3,8100	1,33%	3,8100	3,8100	3,8100	50	191	09:00
IZOBLOK (IZB)	(56,0000)	-	-	-	-	-	-	08:30
IZOLACJA (IZO)	3,3700	1,81%	3,3700	3,3700	3,3700	5	17	09:00
IZOSTAL (IZS)	2,6400	0,00%	2,6400	2,6400	2,6400	500	1 320	09:00
JRHOLDING (JRH)	(7,0200)	-	-	-	-	-	-	09:00
JSW	32,2100	0,59%	32,0500	32,4800	32,0500	7 467	240 781	09:02
JWWINVEST (JWW)	3,3000	-2,94%	3,4000	3,4000	3,3000	4 611	15 423	09:02
KCI	(0,8460)	-	-	-	-	-	-	09:00
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	08:30
KERNEL (KER)	10,1000	-1,37%	10,2000	10,2400	10,1000	2 400	24 292	09:02
KETY (KTY)	889,5000	0,23%	886,5000	891,5000	885,5000	35	31 076	09:02
KGHM (KGH)	150,9000	1,14%	150,5000	151,8500	150,5000	46 961	7 083 063	09:02
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	14,5000	-0,34%	14,5000	14,5000	14,5000	120	1 740	09:00
KOGENERA (KGN)	52,5000	0,19%	52,5000	52,5000	52,5000	20	1 050	09:00
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,6950	1,62%	4,6950	4,6950	4,6950	4	19	09:00
KPPD (KPD)	(46,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,3100)	-	-	-	-	-	-	08:30
KREDYTIN (KRI)	18,2000	2,25%	18,2000	18,2000	18,2000	2	36	09:02
KRKA (KRK)	(540,0000)	-	-	-	-	-	-	09:00
KRUK (KRU)	477,4000	0,80%	475,0000	478,4000	474,8000	1 653	786 000	09:02
KRVITAMIN (KVT)	11,8500	0,00%	11,8500	11,8500	11,8500	1	12	09:01
KSGAGRO (KSG)	(1,5400)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	(19,5000)	-	-	-	-	-	-	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	08:30
LARQ (LRQ)	2,4000	0,00%	2,4000	2,4000	2,4000	42	101	09:00
LENA (LEN)	(3,7000)	-	-	-	-	-	-	09:00
LENTEX (LTX)	(6,6000)	-	-	-	-	-	-	09:00
Reklama
LESS (LES)	0,2340	1,30%	0,2340	0,2340	0,2340	2	0	09:02	Reklama
LIBET (LBT)	1,3500	3,05%	1,3500	1,3500	1,3500	10	14	09:00
LOKUM (LKD)	(27,4000)	-	-	-	-	-	-	09:00
LPP	17 310,0000	0,70%	17 260,0000	17 310,0000	17 230,0000	61	1 053 860	09:02
LSISOFT (LSI)	(14,6000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8460	0,16%	3,8400	3,8460	3,8400	3 800	14 602	09:01
MABION (MAB)	16,2000	-1,70%	16,4800	16,4800	16,2000	1 000	16 312	09:01
MAKARONPL (MAK)	20,9000	0,00%	21,0000	21,0000	20,9000	11	230	09:02
MANGATA (MGT)	91,0000	-1,09%	91,0000	91,0000	91,0000	4	364	09:00
MANYDEV (MAN)	#1,0700	-6,14%	-	-	-	-	-	09:02
MARVIPOL (MVP)	8,0600	-0,49%	8,0600	8,0600	8,0600	32	258	09:00
MAXCOM (MXC)	10,6000	1,44%	10,4000	10,6000	10,4000	16	169	09:02
MBANK (MBK)	695,0000	-0,06%	690,0000	695,0000	690,0000	68	47 100	09:02
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	(27,2000)	-	-	-	-	-	-	09:00
MDIENERGIA (MDI)	(1,5850)	-	-	-	-	-	-	09:00
MEDICALG (MDG)	25,0200	-1,11%	25,0400	25,0400	25,0200	29	726	09:02
MEDINICE (ICE)	7,4900	0,13%	7,5000	7,5000	7,4900	519	3 892	09:01
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	08:30
MENNICA (MNC)	20,8000	1,46%	20,8000	20,8000	20,8000	10	208	09:00
MERCATOR (MRC)	42,8000	0,94%	42,7000	42,8000	42,7000	71	3 037	09:02
MERCOR (MCR)	(23,9000)	-	-	-	-	-	-	09:00
MEXPOLSKA (MEX)	4,6200	0,00%	4,6200	4,6200	4,6200	100	462	09:01
MFO	36,3000	2,25%	36,3000	36,3000	36,3000	1	36	09:00
MILKILAND (MLK)	0,5980	0,34%	0,5980	0,5980	0,5980	167	100	09:00
MILLENNIUM (MIL)	9,4500	0,64%	9,4200	9,5000	9,4200	290 259	2 742 623	09:02
MIRACULUM (MIR)	(1,1750)	-	-	-	-	-	-	09:00
MIRBUD (MRB)	10,4400	2,55%	10,4000	10,4400	10,2400	14 326	148 917	09:02
MLPGROUP (MLG)	85,0000	-0,23%	85,0000	85,0000	85,0000	5	425	09:00
MLSYSTEM (MLS)	(49,0000)	-	-	-	-	-	-	09:00
MOBRUK (MBR)	330,0000	0,15%	329,5000	330,0000	329,5000	16	5 277	09:02
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,5800	-0,06%	33,7000	33,7000	33,5800	159	5 341	09:02
MOLECURE (MOC)	15,3800	1,05%	15,2200	15,3800	15,2200	6	91	09:00
MONNARI (MON)	(5,3200)	-	-	-	-	-	-	09:00
MOSTALPLC (MSP)	(13,8500)	-	-	-	-	-	-	09:00
MOSTALWAR (MSW)	7,1000	0,00%	7,1000	7,1000	7,1000	50	355	09:00
MOSTALZAB (MSZ)	4,7200	0,21%	4,7050	4,7200	4,7050	3 390	15 960	09:00
MOVIEGAME (MOV)	33,8500	-0,44%	34,1000	34,1000	33,8500	151	5 143	09:02
MURAPOL (MUR)	(42,0000)	-	-	-	-	-	-	09:00
MUZA (MZA)	15,0000	-0,66%	15,0000	15,0000	15,0000	120	1 800	09:00
MWTRADE (MWT)	(5,7500)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0000	-3,38%	1,0200	1,0200	1,0000	4 600	4 627	09:02
NEUCA (NEU)	936,0000	1,52%	929,0000	936,0000	929,0000	16	14 906	09:01
NEWAG (NWG)	29,2000	0,34%	29,2000	29,2000	29,2000	4	117	09:00
NEXITY (NXG)	(2,4800)	-	-	-	-	-	-	09:00
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1600	-0,92%	2,1600	2,1600	2,1600	1 711	3 696	09:01
NOVITA (NVT)	100,0000	-1,48%	100,0000	100,0000	100,0000	10	1 000	09:01
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	(7,0000)	-	-	-	-	-	-	09:00
ODLEWNIE (ODL)	10,0000	0,40%	10,0000	10,0000	10,0000	230	2 300	09:01
OEX	(55,0000)	-	-	-	-	-	-	09:00
ONDE (OND)	14,8600	1,78%	14,8000	14,8600	14,8000	1 164	17 228	09:02
ONESANO (ONO)	#1,2500	-3,47%	-	-	-	-	-	09:00
OPONEO.PL (OPN)	61,0000	0,00%	60,8000	61,0000	60,8000	84	5 109	09:02
OPTEAM (OPM)	(5,6200)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	8,2780	0,46%	8,2480	8,2800	8,2420	4 027	33 233	09:00
ORCOGROUP (OPG)	(2,4000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#34,2000	0,59%	-	-	-	-	-	08:34
OTLOG (OTS)	42,0500	0,12%	42,0500	42,0500	42,0500	42	1 766	09:00
OTMUCHOW (OTM)	5,2500	0,96%	5,2500	5,2500	5,2500	3	16	09:00
OVOSTAR (OVO)	(69,8000)	-	-	-	-	-	-	09:00
PAMAPOL (PMP)	(2,5300)	-	-	-	-	-	-	09:00
PANOVA (NVA)	(15,6000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	35,0000	-0,57%	35,0000	35,0000	35,0000	1	35	09:00
PATENTUS (PAT)	4,2750	-0,23%	4,2600	4,2750	4,2600	2 000	8 533	09:02
PBG	#0,0200	-4,76%	-	-	-	-	-	08:30
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	08:30
PCCEXOL (PCX)	(2,8450)	-	-	-	-	-	-	09:00
Reklama
PCCROKITA (PCR)	101,8000	0,39%	101,4000	101,8000	101,4000	394	39 976	09:00	Reklama
PCFGROUP (PCF)	16,4800	0,98%	16,4800	16,4800	16,4800	2	33	09:00
PEKABEX (PBX)	26,8000	2,29%	26,8000	26,8000	26,8000	7	188	09:00
PEKAO (PEO)	171,3000	-0,15%	171,6500	172,3000	171,2500	5 269	904 841	09:02
PEPCO (PCO)	20,3600	2,93%	20,0000	20,3600	20,0000	82 886	1 667 325	09:02
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	176	194	09:00
PGE	6,8700	0,62%	6,8500	6,8960	6,8500	86 653	594 922	09:02
PGFGROUP (PGV)	(0,4590)	-	-	-	-	-	-	09:00
PHARMENA (PHR)	6,6200	0,00%	6,6200	6,6200	6,6200	150	993	09:00
PHN	11,8000	3,51%	11,8000	11,8000	11,8000	3	35	09:00
PHOTON (PEN)	(7,4000)	-	-	-	-	-	-	09:00
PKNORLEN (PKN)	68,1200	0,80%	67,8400	68,2400	67,8100	16 044	1 091 471	09:02
PKOBP (PKO)	61,0000	0,63%	61,2000	61,2600	60,8800	17 857	1 092 462	09:02
PKPCARGO (PKP)	12,4000	0,98%	12,4000	12,4000	12,4000	1 381	17 124	09:02
PLAYWAY (PLW)	292,0000	-0,34%	292,0000	292,0000	292,0000	58	16 936	09:02
PLAZACNTR (PLZ)	3,1050	0,16%	3,1050	3,1050	3,1050	318	987	09:00
PMPG (PGM)	2,9400	0,00%	2,9400	2,9400	2,9400	5	15	09:00
POLENERGIA (PEP)	69,6000	1,16%	69,6000	69,6000	69,6000	617	42 943	09:02
POLICE (PCE)	(11,3500)	-	-	-	-	-	-	09:00
POLIMEXMS (PXM)	3,5780	0,28%	3,5780	3,5780	3,5780	1 374	4 916	09:00
POLTREG (PTG)	(49,0000)	-	-	-	-	-	-	09:00
POLWAX (PWX)	1,5500	-6,91%	1,6000	1,6000	1,5500	17 491	27 850	09:01
PRAGMAINK (PRI)	(4,5600)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	08:30
PROCHEM (PRM)	34,2000	0,00%	34,2000	34,2000	34,2000	1	34	09:00
PROJPRZEM (PJP)	19,0500	0,00%	19,0500	19,0500	19,0500	1	19	09:00
PROTEKTOR (PRT)	1,9350	1,84%	1,9350	1,9350	1,9350	30	58	09:01
PULAWY (ZAP)	(60,8000)	-	-	-	-	-	-	09:00
PURE (PUR)	(7,2300)	-	-	-	-	-	-	09:00
PZU	53,7600	-0,37%	53,6400	53,8600	53,6400	4 111	220 878	09:02
QUANTUM (QNT)	(24,4000)	-	-	-	-	-	-	08:30
QUERCUS (QRS)	6,8600	0,88%	6,8200	6,8600	6,8200	5 492	37 558	09:02
RAEN (RAE)	#0,7480	2,19%	-	-	-	-	-	09:00
RAFAKO (RFK)	0,9570	1,81%	0,9570	0,9570	0,9570	2 988	2 860	09:00
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	94,2000	-0,74%	95,0000	95,0000	94,0000	1 769	167 777	09:02
RANKPROGR (RNK)	#4,3500	15,69%	-	-	-	-	-	09:00
RAWLPLUG (RWL)	14,0000	0,00%	14,0000	14,0000	14,0000	2	28	09:00
REDAN (RDN)	0,2790	0,00%	0,2790	0,2790	0,2790	73	20	09:00
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	08:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3600	0,00%	1,3600	1,3600	1,3600	2	3	09:02
RELPOL (RLP)	(6,7600)	-	-	-	-	-	-	09:00
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	15,0000	2	30	09:00
RENDER (RND)	(129,0000)	-	-	-	-	-	-	09:00
RESBUD (RES)	(0,5520)	-	-	-	-	-	-	09:00
ROPCZYCE (RPC)	30,5000	0,00%	30,5000	30,5000	30,5000	37	1 129	09:00
RYVU (RVU)	49,5000	0,00%	49,5000	49,5000	49,5000	48	2 376	09:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:30
SANOK (SNK)	21,4500	-2,05%	21,2000	21,4500	21,2000	4 317	91 619	09:02
SANPL (SPL)	571,0000	0,60%	567,6000	571,0000	567,6000	310	176 268	09:00
SANTANDER (SAN)	20,5600	0,00%	20,5600	20,5600	20,5600	120	2 467	09:00
SANWIL (SNW)	1,8550	2,49%	1,8550	1,8550	1,8550	1 213	2 250	09:00
SCPFL (SCP)	164,4000	0,86%	164,4000	164,4000	164,4000	1	164	09:00
SECOGROUP (SWG)	33,2000	0,61%	33,2000	33,2000	33,2000	30	996	09:00
SEKO (SEK)	13,5000	0,75%	13,5000	13,5000	13,5000	17	230	09:01
SELENAFM (SEL)	(34,4000)	-	-	-	-	-	-	09:00
SELVITA (SLV)	69,1000	-1,14%	69,2000	69,2000	69,1000	165	11 414	09:02
SERINUS (SEN)	(3,0500)	-	-	-	-	-	-	09:00
SESCOM (SES)	(59,2000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7290	1,25%	0,7290	0,7290	0,7290	327	238	09:00
SHOPER (SHO)	39,3000	-0,25%	39,3000	39,3000	39,3000	115	4 520	09:00
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,2100	-2,73%	3,2100	3,2100	3,2100	2 018	6 478	09:00
SKARBIEC (SKH)	(21,2000)	-	-	-	-	-	-	09:00
SKYLINE (SKL)	(1,6200)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	91,0000	1,11%	91,0000	91,0000	91,0000	5	455	09:00
SOHODEV (SHD)	(0,4080)	-	-	-	-	-	-	08:30
SONEL (SON)	(16,8500)	-	-	-	-	-	-	09:00
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	424,0000	-1,40%	425,0000	429,0000	424,0000	330	139 946	09:02
STALEXP (STX)	2,9250	0,86%	2,9250	2,9250	2,9250	6 921	20 244	09:02
STALPROD (STP)	216,0000	0,00%	216,0000	216,0000	216,0000	10	2 160	09:00
STALPROFI (STF)	9,2200	0,22%	9,2000	9,2200	9,2000	1 201	11 062	09:02
STAPORKOW (ZUK)	#2,4800	3,33%	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,3600	0,00%	-	-	-	-	-	08:30
SUNEX (SNX)	10,9600	0,92%	10,9400	10,9600	10,9400	300	3 283	09:01
SYGNITY (SGN)	(62,8000)	-	-	-	-	-	-	09:00
SYNEKTIK (SNT)	136,8000	1,33%	135,8000	137,0000	135,8000	830	112 903	09:02
TALEX (TLX)	16,7000	3,73%	16,7000	16,7000	16,7000	2	33	09:02
TARCZYNSKI (TAR)	(63,6000)	-	-	-	-	-	-	09:00
TATRY (TMR)	112,0000	0,00%	112,0000	112,0000	112,0000	71	7 952	09:00
TAURONPE (TPE)	3,4590	1,98%	3,4500	3,4700	3,4500	303 209	1 047 593	09:02
TBULL (TBL)	#4,8800	0,00%	-	-	-	-	-	08:31
TENDERHUT (THG)	(9,0400)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1200	0,00%	3,1200	3,1200	3,1200	324	1 011	09:00
TEXT (TXT)	91,2000	-1,30%	92,0000	92,0000	91,1000	1 960	179 665	09:02
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,0500	-0,17%	29,0500	29,1000	29,0500	970	28 196	09:02
TOWERINV (TOW)	(4,6000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,6700	1,19%	7,6700	7,6700	7,6700	508	3 896	09:02
TRAKCJA (TRK)	2,1500	0,00%	2,1500	2,1500	2,1500	4 500	9 675	09:02
TRANSPOL (TRN)	3,6300	1,11%	3,6300	3,6300	3,6300	3	11	09:00
TRITON (TRI)	(4,3600)	-	-	-	-	-	-	08:30
TSGAMES (TEN)	86,6500	-0,40%	86,8000	87,6500	86,6500	466	40 482	09:01
ULMA (ULM)	74,0000	0,68%	74,0000	74,0000	74,0000	3	222	09:00
ULTGAMES (ULG)	11,3000	0,44%	11,3000	11,3000	11,3000	2	23	09:00
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,6600	0,21%	9,6400	9,6600	9,6400	2 911	28 100	09:02
UNICREDIT (UCG)	150,2000	0,13%	150,2000	150,2000	150,2000	40	6 008	09:00
UNIMA (U2K)	(5,9500)	-	-	-	-	-	-	09:00
UNIMOT (UNT)	131,8000	-1,64%	131,8000	131,8000	131,6000	80	10 541	09:01
URTESTE (URT)	(95,0000)	-	-	-	-	-	-	09:00
VERCOM (VRC)	115,5000	-0,43%	115,5000	115,5000	115,5000	33	3 812	09:00
VIGOPHOTN (VGO)	(463,0000)	-	-	-	-	-	-	09:00
VINDEXUS (VIN)	#9,7800	6,54%	-	-	-	-	-	09:00
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	09:02
VIVID (VVD)	(0,5700)	-	-	-	-	-	-	09:00
VOTUM (VOT)	44,2000	0,11%	44,1500	44,2000	44,1000	1 610	71 088	09:02
VOXEL (VOX)	93,2000	0,22%	93,0000	93,2000	93,0000	180	16 741	09:00
VRG	3,3700	0,60%	3,3700	3,3700	3,3700	3	10	09:00
WARIMPEX (WXF)	4,1100	0,24%	4,1100	4,1100	4,1100	416	1 710	09:00
WASKO (WAS)	1,6000	0,31%	1,6000	1,6000	1,6000	880	1 408	09:00
WAWEL (WWL)	666,0000	-0,30%	668,0000	668,0000	666,0000	2	1 334	09:02
WIELTON (WLT)	7,9000	0,13%	7,9000	7,9000	7,9000	568	4 487	09:00
WIKANA (WIK)	(7,8500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	08:30
WIRTUALNA (WPL)	(115,0000)	-	-	-	-	-	-	09:00
WITTCHEN (WTN)	33,4500	0,45%	33,4000	33,4500	33,3000	2 057	68 707	09:02
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	(1,4450)	-	-	-	-	-	-	09:00
XTPL (XTP)	135,0000	0,45%	135,0000	135,6000	135,0000	168	22 681	09:01
XTRADEBDM (XTB)	67,4800	-0,06%	67,5400	67,6400	67,1000	3 729	251 335	09:02
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	08:30
ZAMET (ZMT)	1,6650	1,52%	1,6650	1,6650	1,6650	880	1 465	09:00
ZEPAK (ZEP)	20,1000	0,60%	20,1000	20,1500	19,9600	399	8 010	09:01
ZREMB (ZRE)	(3,9000)	-	-	-	-	-	-	09:00
ZUE	(9,7600)	-	-	-	-	-	-	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.