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	82 918,55	0,64%	82 918,55	82 918,55	82 918,55	82 393,93	16 130 144	09:01
WIG20	2 442,94	0,44%	2 453,09	2 457,71	2 440,59	2 432,32	57 831 953	09:16
WIG30	3 030,68	0,55%	3 038,27	3 045,74	3 025,14	3 013,97	57 451 072	09:16
mWIG40	6 160,06	0,31%	6 163,33	6 163,33	6 158,45	6 140,95	1 413 661	09:01
sWIG80	24 180,73	0,23%	24 180,73	24 180,73	24 180,73	24 125,78	744 672	09:01
WIG-BANKI	13 334,87	0,77%	13 334,87	13 334,87	13 334,87	13 232,45	2 253 035	09:01
WIG-BUDOW	8 310,45	0,45%	8 310,45	8 310,45	8 310,45	8 273,19	236 667	09:01
WIG-CHEMIA	9 868,00	0,35%	-	-	-	9 833,76	26 629	09:01
WIG-ENERG	2 205,81	0,63%	2 205,81	2 205,81	2 205,81	2 192,02	404 967	09:01
WIG-INFO	4 917,53	0,02%	4 917,53	4 917,53	4 917,53	4 916,47	108 446	09:01
WIG-MEDIA	8 249,55	0,15%	-	-	-	8 237,22	45 063	09:01
WIG-NRCHOM	4 320,73	0,69%	4 320,73	4 320,73	4 320,73	4 291,18	155 285	09:01
WIG-PALIWA	6 924,01	0,17%	6 924,01	6 924,01	6 924,01	6 912,22	736 429	09:01
WIG-Poland	(85 956,32)	-	-	-	-	85 956,32	18 609 533	06:20
WIG-SPOZYW	2 111,81	0,49%	-	-	-	2 101,54	11 185	09:01
WIG20lev	475,96	1,63%	476,23	476,23	475,52	468,31	15 512 902	09:01
WIG20short	3 176,87	-0,79%	3 175,94	3 178,37	3 175,94	3 202,27	15 512 902	09:01
GPWB-B1Y3Y	(1 168,91)	-	-	-	-	1 168,91	-	06:20
GPWB-B1Y4Y	(1 168,94)	-	-	-	-	1 168,94	-	06:20
GPWB-B1Y5Y	(1 164,17)	-	-	-	-	1 164,17	-	06:20
GPWB-B3Y5Y	(1 167,88)	-	-	-	-	1 167,88	-	06:20
GPWB-B5Y	(1 151,07)	-	-	-	-	1 151,07	-	06:20
GPWB-BWZ	(1 186,25)	-	-	-	-	1 186,25	-	06:20
INNOVATOR	(1 410,12)	-	-	-	-	1 410,12	1 520 078	06:20
mWIG40dvp	(70,06)	-	-	-	-	70,06	1 435 235	06:20
mWIG40TR	9 063,13	0,31%	9 067,09	9 067,09	9 060,76	9 035,01	1 413 661	09:01
mWIG40TRlv	11 520,94	0,61%	11 530,98	11 530,98	11 514,94	11 451,41	1 265 831	09:01
mWIG40TRsh	2 906,44	-0,28%	2 905,16	2 907,20	2 905,16	2 914,62	1 265 831	09:01
sWIG80dvp	(52,61)	-	-	-	-	52,61	883 563	06:20
sWIG80TR	35 401,01	0,38%	35 401,01	35 401,01	35 401,01	35 266,52	744 672	09:01
WIG140	1 603,85	0,65%	1 603,85	1 603,85	1 603,85	1 593,44	15 813 526	09:01
WIG20dvp	(14,98)	-	-	-	-	14,98	16 097 921	06:20
WIG20TR	4 916,62	0,82%	4 918,93	4 918,93	4 914,35	4 876,41	15 512 902	09:01
WIG20TRlev	3 780,76	1,63%	3 784,29	3 784,29	3 777,30	3 719,98	13 788 225	09:01
WIG20TRsht	3 232,83	-0,79%	3 231,29	3 234,35	3 231,29	3 258,71	13 788 225	09:01
WIG30TR	5 988,06	0,81%	5 988,06	5 988,06	5 988,06	5 940,15	14 397 915	09:01
WIG-CEE	(1 767,89)	-	-	-	-	1 767,89	27 061	06:20
WIGdiv	1 702,41	0,29%	1 702,41	1 702,41	1 702,41	1 697,43	1 402 203	09:01
WIG-ESG	13 753,99	0,66%	13 753,99	13 753,99	13 753,99	13 664,39	15 029 603	09:01
WIG.GAMES	15 336,42	0,33%	15 393,03	15 393,03	15 316,57	15 286,36	781 833	09:01
WIG-GORNIC	4 916,94	2,61%	4 916,94	4 916,94	4 916,94	4 792,06	5 288 160	09:01
WIG-GRY	12 530,28	0,47%	12 530,28	12 530,28	12 530,28	12 471,92	843 844	09:01
WIG-LEKI	2 789,73	0,25%	2 789,73	2 789,73	2 789,73	2 782,78	23 757	09:01
WIG-MOTO	8 585,98	1,80%	8 585,98	8 585,98	8 585,98	8 434,55	35 074	09:01
WIG.MS-BAS	11 676,41	1,94%	11 653,05	11 691,43	11 653,05	11 454,14	6 218 469	09:01
WIG.MS-FIN	16 998,35	1,01%	17 005,01	17 005,01	16 966,39	16 828,20	5 325 578	09:01
WIG-ODZIEZ	8 891,89	0,70%	8 891,89	8 891,89	8 891,89	8 830,21	235 466	09:01
WIGtech	11 792,60	0,17%	11 792,60	11 792,60	11 792,60	11 772,64	1 286 515	09:01
WIGtechTR	13 104,54	0,17%	13 104,54	13 104,54	13 104,54	13 082,37	1 286 515	09:01
WIG-Ukrain	(210,69)	-	-	-	-	210,69	7 960	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,5800	0,56%	3,5800	3,5800	3,5800	100	358	09:00	Reklama
08OCTAVA (08N)	(0,9700)	-	-	-	-	-	-	08:30
11BIT (11B)	560,0000	0,18%	560,0000	563,0000	560,0000	71	39 820	09:00
3RGAMES (3RG)	(0,2140)	-	-	-	-	-	-	09:00
ABPL (ABE)	88,0000	0,00%	88,0000	88,0000	88,0000	92	8 096	09:00
ACAUTOGAZ (ACG)	(29,8000)	-	-	-	-	-	-	09:00
ACTION (ACT)	#19,6000	-2,00%	-	-	-	-	-	09:00
ADIUVO (ADV)	0,9600	5,26%	0,9600	0,9600	0,9600	20	19	09:00
AGORA (AGO)	(11,3000)	-	-	-	-	-	-	09:00
AGROTON (AGT)	3,0000	-0,99%	3,0000	3,0000	3,0000	600	1 800	09:00
AIGAMES (ALG)	(1,4900)	-	-	-	-	-	-	09:00
AILLERON (ALL)	15,0000	-0,66%	15,0000	15,0000	15,0000	2	30	09:00
AIRWAY (AWM)	0,2760	0,55%	0,2760	0,2760	0,2760	50	14	09:00
ALIOR (ALR)	102,5500	1,23%	101,9500	102,5500	101,9500	439	44 907	09:01
ALLEGRO (ALE)	31,8650	-0,08%	31,9600	32,2600	31,8600	41 863	1 337 488	09:01
ALTA (AAT)	#1,8900	7,08%	-	-	-	-	-	09:00
ALTUSTFI (ALI)	3,6000	1,69%	3,5500	3,6000	3,5500	957	3 399	09:00
AMBRA (AMB)	28,5000	0,88%	28,5000	28,5000	28,5000	10	285	09:00
AMICA (AMC)	71,6000	0,56%	71,4000	71,6000	71,4000	14	1 001	09:00
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	08:30
AMREST (EAT)	22,7500	0,00%	22,7500	22,7500	22,7500	4	91	09:00
ANSWEAR (ANR)	23,7000	0,00%	23,7000	23,7000	23,7000	4	95	09:00
APATOR (APT)	14,4400	1,12%	14,4000	14,4400	14,4000	159	2 294	09:01
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	23,0000	2	46	09:00
APSENERGY (APE)	3,5000	0,00%	3,5000	3,5000	3,5000	3	11	09:00
ARCHICOM (ARH)	34,9000	5,76%	33,9000	34,9000	33,9000	791	27 170	09:01
ARCTIC (ATC)	21,1600	0,76%	21,1600	21,2200	21,1600	1 238	26 270	09:00
ARTIFEX (ART)	29,6000	0,00%	29,6000	29,6000	29,6000	178	5 269	09:00
ASBIS (ASB)	26,8000	-0,45%	26,9000	26,9000	26,8000	942	25 340	09:00
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	61,0000	0,00%	61,0000	61,0000	61,0000	13	793	09:00
ASSECOPOL (ACP)	76,7500	0,39%	76,4500	76,7500	76,4500	63	4 821	09:00
ASSECOSEE (ASE)	(51,0000)	-	-	-	-	-	-	09:00
ASTARTA (AST)	28,2000	1,81%	28,2000	28,2000	28,2000	171	4 822	09:00
ATAL (1AT)	60,4000	1,68%	59,5000	60,4000	59,5000	101	6 026	09:00
ATENDE (ATD)	3,1000	0,65%	3,1000	3,1000	3,1000	150	465	09:00
ATLANTAPL (ATP)	(19,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,4300	0,00%	2,4200	2,4300	2,4200	1 230	2 989	09:01
ATMGRUPA (ATG)	3,1800	0,95%	3,1800	3,1800	3,1800	26	83	09:00
ATREM (ATR)	12,4000	-0,40%	12,4000	12,4000	12,4000	1	12	09:00
AUTOPARTN (APR)	25,2000	-0,20%	25,2000	25,2000	25,2000	1 361	34 297	09:01
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	08:30
BBIDEV (BBD)	4,1900	0,00%	4,1900	4,1900	4,1900	400	1 676	09:00
BEDZIN (BDZ)	26,5000	0,57%	26,5000	26,5000	26,5000	2	53	09:00
BENEFIT (BFT)	2 775,0000	1,65%	2 765,0000	2 775,0000	2 765,0000	42	116 240	09:00
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	2	11	09:00
BIGCHEESE (BCS)	24,0000	0,21%	24,0000	24,0000	24,0000	200	4 800	09:00
BIOCELTIX (BCX)	67,4000	-0,44%	67,4000	67,4000	67,4000	1	67	09:00
BIOMAXIMA (BMX)	15,7000	0,00%	15,7000	15,7000	15,7000	538	8 447	09:00
BIOMEDLUB (BML)	4,4350	0,11%	4,4350	4,4350	4,4350	10	44	09:00
BIOPLANET (BIP)	(23,8000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	3,5000	0,00%	3,5000	3,5000	3,5000	3 700	12 950	09:00
BLOOBER (BLO)	23,9500	0,00%	23,9500	23,9500	23,9500	2	48	09:00
BNPPPL (BNP)	103,5000	1,47%	103,5000	103,5000	103,5000	1	104	09:00
BOGDANKA (LWB)	32,2400	0,00%	32,2000	32,3600	32,2000	209	6 734	09:01
BOOMBIT (BBT)	11,3500	0,00%	11,3500	11,3500	11,3500	22	250	09:00
BORYSZEW (BRS)	6,1000	0,99%	6,0400	6,1000	6,0400	2 409	14 574	09:01
BOS	15,5000	-0,64%	15,5000	15,5000	15,5000	2	31	09:00
BOWIM (BOW)	(7,1000)	-	-	-	-	-	-	09:00
BRAND24 (B24)	49,6000	2,27%	49,6000	49,6000	49,6000	4	198	09:00
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	08:30
BUDIMEX (BDX)	694,0000	0,80%	689,5000	694,0000	689,5000	142	98 270	09:01
BUMECH (BMC)	12,2600	0,33%	12,2400	12,2600	12,2400	29	355	09:00
CAPITAL (CPA)	(0,7500)	-	-	-	-	-	-	08:30
CAPITEA (CAP)	0,5800	0,00%	0,5800	0,5800	0,5800	2 200	1 276	09:00
CAPTORTX (CTX)	81,8000	0,00%	81,8000	81,8000	81,8000	132	10 798	09:00
CASPAR (CSR)	9,1500	-1,61%	9,1500	9,1500	9,1500	2	18	09:00
CAVATINA (CAV)	(15,9000)	-	-	-	-	-	-	09:00
CCC	80,5000	0,44%	81,1000	81,4000	80,5000	2 257	182 781	09:01
Reklama
CCENERGY (CCE)	(0,3800)	-	-	-	-	-	-	08:30	Reklama
CDPROJEKT (CDR)	113,7000	1,11%	113,0000	113,8000	113,0000	5 148	583 561	09:01
CDRL (CDL)	13,3000	0,00%	13,3000	13,3000	13,3000	2	27	09:00
CELTIC (CPD)	(3,4900)	-	-	-	-	-	-	09:00
CEZ	151,2000	0,00%	151,2000	151,2000	151,2000	119	17 993	09:00
CFI	(0,2270)	-	-	-	-	-	-	09:00
CIGAMES (CIG)	1,5690	-5,48%	1,5520	1,5880	1,5510	85 380	132 722	09:01
CITYSERV (CTS)	(5,0000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	14,8200	0,00%	14,8200	14,8200	14,8200	80	1 186	09:00
CLOUD (CLD)	69,8000	1,16%	69,8000	69,8000	69,8000	1	70	09:00
COALENERG (CLE)	(1,0500)	-	-	-	-	-	-	09:00
COGNOR (COG)	9,4900	0,00%	9,5500	9,6000	9,4900	2 603	24 966	09:01
COLUMBUS (CLC)	5,0700	-0,78%	5,0700	5,0700	5,0700	397	2 013	09:01
COMARCH (CMR)	255,0000	-0,97%	255,0000	255,0000	255,0000	40	10 200	09:00
COMP (CMP)	#80,8000	1,00%	-	-	-	-	-	09:00
COMPERIA (CPL)	(6,9000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1800	-0,46%	2,1800	2,1800	2,1800	1 000	2 180	09:00
CORMAY (CRM)	0,5880	0,00%	0,5880	0,5880	0,5880	500	294	09:00
CREEPYJAR (CRJ)	#616,0000	2,67%	-	-	-	-	-	09:00
CREOTECH (CRI)	185,0000	-0,80%	185,0000	185,0000	185,0000	6	1 110	09:00
CYFRPLSAT (CPS)	9,8620	0,33%	9,9400	9,9460	9,8580	15 142	150 441	09:01
CZTOREBKA (CZT)	#0,5400	0,93%	-	-	-	-	-	08:30
DADELO (DAD)	17,5000	0,00%	17,5000	17,5000	17,5000	541	9 468	09:00
DATAWALK (DAT)	65,4000	0,62%	64,9000	65,4000	64,0000	843	54 648	09:01
DBENERGY (DBE)	17,7500	1,43%	17,7500	17,7500	17,7500	9	160	09:00
DEBICA (DBC)	78,8000	0,00%	78,8000	78,8000	78,8000	343	27 028	09:01
DECORA (DCR)	54,0000	0,00%	54,0000	54,0000	54,0000	183	9 882	09:00
DEKPOL (DEK)	(50,0000)	-	-	-	-	-	-	09:00
DELKO (DEL)	9,5200	0,42%	9,5200	9,5200	9,5200	257	2 447	09:00
DEVELIA (DVL)	5,9400	-0,34%	5,9600	5,9600	5,9400	8 337	49 661	09:01
DGA	19,9000	0,00%	19,9000	19,9000	19,9000	4	80	09:00
DIGITANET (DIG)	47,2000	0,43%	47,2000	47,2000	47,2000	2	94	09:00
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	359,2000	0,34%	358,0000	359,2000	356,1000	1 929	690 222	09:01
DMGROUP (DMG)	3,4200	0,00%	3,4200	3,4200	3,4200	2	7	09:00
DOMDEV (DOM)	182,6000	1,11%	180,6000	182,6000	180,6000	214	38 827	09:00
DRAGOENT (DGE)	(23,7000)	-	-	-	-	-	-	09:00
DROZAPOL (DPL)	3,8300	-0,52%	3,8300	3,8300	3,8300	550	2 107	09:00
ECHO (ECH)	4,9700	1,43%	4,9700	4,9700	4,9700	100	497	09:00
EDINVEST (EDI)	7,5000	0,00%	7,5000	7,5000	7,5000	3	23	09:00
EFEKT (EFK)	(6,9000)	-	-	-	-	-	-	08:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	08:30
ELEKTROTI (ELT)	22,7500	0,00%	22,7500	22,7500	22,7500	325	7 394	09:00
ELKOP (EKP)	0,5100	-1,92%	0,5100	0,5100	0,5100	610	311	09:00
EMCINSMED (EMC)	11,0000	0,92%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	08:30
ENEA (ENA)	8,8500	0,45%	8,8500	8,8500	8,8500	774	6 850	09:00
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,4400	-0,11%	9,4400	9,4400	9,4400	681	6 429	09:00
ENERGOINS (ENI)	2,6100	0,58%	2,6100	2,6100	2,6100	50	131	09:00
ENTER (ENT)	69,0000	0,00%	69,0000	69,0000	69,0000	140	9 660	09:00
ERBUD (ERB)	(40,6000)	-	-	-	-	-	-	09:00
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,0000	-0,93%	32,0000	32,0000	32,0000	20	640	09:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	(1,1350)	-	-	-	-	-	-	09:00
EUROCASH (EUR)	13,7100	1,18%	13,6500	13,7100	13,6500	9 395	128 284	09:01
EUROHOLD (EHG)	(2,3600)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	41,6000	0,00%	41,6000	41,6000	41,6000	1 159	48 214	09:00
FASING (FSG)	(12,7000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	08:52
FEERUM (FEE)	6,5000	-1,22%	6,5800	6,5800	6,5000	10	65	09:00
FERRO (FRO)	35,8000	0,00%	35,8000	35,8000	35,8000	23	823	09:00
FERRUM (FER)	4,7200	1,72%	4,7200	4,7200	4,7200	90	425	09:00
FMG	(119,0000)	-	-	-	-	-	-	09:00
FON	6,2200	0,32%	6,2200	6,2200	6,2200	1	6	09:00
FORTE SA (FTE)	#23,2000	2,20%	-	-	-	-	-	09:00
GAMEOPS (GOP)	23,8000	-0,83%	23,5000	24,0000	23,4000	2 666	62 868	09:01
GAMFACTOR (GIF)	12,2500	0,00%	12,2500	12,2500	12,2500	5	61	09:00
GENOMTEC (GMT)	13,7000	0,29%	13,7000	13,7000	13,7000	100	1 370	09:00
Reklama
GETIN (GTN)	0,5440	0,74%	0,5450	0,5450	0,5440	41 256	22 455	09:01	Reklama
GIGROUP (GIG)	(1,4200)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	46,4000	0,00%	45,3000	46,6000	45,3000	65	2 980	09:01
GPW	42,4500	0,71%	42,1000	42,5000	42,1000	961	40 558	09:00
GREENX (GRX)	2,3980	-0,08%	2,3980	2,3980	2,3980	600	1 439	09:00
GRENEVIA (GEA)	2,7200	1,12%	2,7200	2,7200	2,7200	105	286	09:00
GRODNO (GRN)	(11,0200)	-	-	-	-	-	-	09:00
GRUPAAZOTY (ATT)	22,8000	0,00%	22,7800	22,8000	22,7800	214	4 875	09:00
GRUPRACUJ (GPP)	65,5000	0,46%	65,5000	65,5000	65,5000	125	8 188	09:00
GTC	(5,5400)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	111,8000	0,00%	111,8000	111,8000	111,8000	859	96 036	09:00
HARPER (HRP)	6,9400	0,00%	6,9400	6,9400	6,9400	1	7	09:00
HELIO (HEL)	26,4000	0,76%	26,4000	26,4000	26,4000	2	53	09:01
HERKULES (HRS)	0,8100	0,25%	0,8100	0,8100	0,8100	3	2	09:00
HMINWEST (HMI)	(47,8000)	-	-	-	-	-	-	09:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,0000	0,00%	25,0000	25,0000	25,0000	644	16 100	09:00
HYDROTOR (HDR)	31,5000	0,00%	31,5000	31,5000	31,5000	1	32	09:00
IALBGR (IAG)	(0,4700)	-	-	-	-	-	-	09:00
IBSM (IBS)	105,0000	0,00%	105,0000	105,0000	105,0000	1	105	09:00
IDMPL (IDM)	(0,5600)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,0100	-99,81%	-	-	-	-	-	09:00
IFIRMA (IFI)	22,7000	-1,30%	22,7000	22,7000	22,7000	177	4 018	09:00
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	08:50
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,9200	-0,89%	8,9200	8,9200	8,9200	150	1 338	09:00
IMMOBILE (GKI)	3,6800	0,00%	3,6800	3,6800	3,6800	4	15	09:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3000	0,00%	4,3000	4,3000	4,3000	100	430	09:00
INC	2,6700	1,14%	2,6700	2,6700	2,6700	5	13	09:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	08:30
INGBSK (ING)	300,5000	-0,50%	300,0000	302,0000	300,0000	336	100 842	09:01
INPRO (INP)	7,9500	6,00%	7,9500	7,9500	7,9500	2	16	09:01
INSTALKRK (INK)	#42,6000	-1,16%	-	-	-	-	-	09:00
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,8800	4,35%	2,8800	2,8800	2,8800	3 800	10 944	09:00
INTERCARS (CAR)	547,0000	2,82%	547,0000	547,0000	547,0000	1	547	09:01
INTERSPPL (IPO)	0,8500	2,41%	0,8500	0,8500	0,8500	20	17	09:00
INTROL (INL)	10,2500	0,00%	10,2500	10,2500	10,2500	1	10	09:00
IPOPEMA (IPE)	(3,4700)	-	-	-	-	-	-	09:00
IZOBLOK (IZB)	#53,0000	1,92%	-	-	-	-	-	08:31
IZOLACJA (IZO)	3,3000	-5,44%	3,3700	3,3700	3,3000	1 420	4 784	09:00
IZOSTAL (IZS)	#2,7200	1,49%	-	-	-	-	-	09:00
JRHOLDING (JRH)	(7,3800)	-	-	-	-	-	-	09:00
JSW	33,9200	2,02%	33,8000	34,0000	33,7600	12 594	427 030	09:01
JWWINVEST (JWW)	#4,3500	3,33%	-	-	-	-	-	09:00
K2HOLDING (K2H)	36,4000	-1,89%	37,1000	37,1000	36,4000	11	402	09:01
KCI	(0,8500)	-	-	-	-	-	-	09:00
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	08:30
KERNEL (KER)	10,4600	-0,19%	10,0400	10,4600	10,0400	775	7 781	09:00
KETY (KTY)	825,5000	1,48%	822,0000	828,0000	817,0000	302	249 075	09:01
KGHM (KGH)	146,4000	2,81%	145,0000	146,4500	145,0000	38 441	5 587 001	09:01
KGL	15,5000	1,31%	15,5000	15,5000	15,5000	4	62	09:00
KINOPOL (KPL)	14,7000	-1,67%	14,7000	14,7000	14,7000	2 466	36 250	09:00
KOGENERA (KGN)	53,0000	0,00%	53,0000	53,0000	53,0000	125	6 625	09:00
KOMPAP (KMP)	(22,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	(4,9050)	-	-	-	-	-	-	09:00
KPPD (KPD)	(50,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	#0,3300	0,00%	-	-	-	-	-	08:30
KREDYTIN (KRI)	19,3000	1,05%	19,3000	19,3000	19,3000	2	39	09:00
KRKA (KRK)	550,0000	2,61%	550,0000	550,0000	550,0000	2	1 100	09:01
KRUK (KRU)	437,6000	0,83%	437,4000	439,0000	437,4000	122	53 409	09:00
KRVITAMIN (KVT)	10,8000	0,00%	10,8000	10,8000	10,8000	1	11	09:00
KSGAGRO (KSG)	#1,4350	-1,71%	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,2000	1,00%	20,2000	20,2000	20,2000	1	20	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	08:30
LARQ (LRQ)	2,4800	2,48%	2,4800	2,4800	2,4800	2	5	09:01
LENA (LEN)	3,5700	1,42%	3,5700	3,5700	3,5700	744	2 656	09:00
LENTEX (LTX)	6,8000	-1,45%	6,8000	6,8000	6,8000	200	1 360	09:00
LESS (LES)	0,2400	-1,64%	0,2400	0,2400	0,2400	506	121	09:01
Reklama
LIBET (LBT)	1,9200	0,52%	1,9200	1,9200	1,9200	10	19	09:00	Reklama
LOKUM (LKD)	(25,6000)	-	-	-	-	-	-	09:00
LPP	15 200,0000	0,20%	15 230,0000	15 280,0000	15 190,0000	14	213 050	09:01
LSISOFT (LSI)	(15,0000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7900	1,61%	3,7520	3,7900	3,7320	2 971	11 229	09:01
MABION (MAB)	17,8000	1,14%	17,9000	17,9000	17,8000	639	11 414	09:01
MAKARONPL (MAK)	(17,9000)	-	-	-	-	-	-	09:00
MANGATA (MGT)	92,8000	0,00%	92,8000	92,8000	92,8000	1	93	09:00
MANYDEV (MAN)	1,2100	-1,63%	1,2300	1,2400	1,2100	1 930	2 377	09:01
MARVIPOL (MVP)	9,2000	0,88%	9,2000	9,2000	9,2000	2 163	19 900	09:00
MAXCOM (MXC)	11,0000	0,00%	11,0000	11,0000	11,0000	12	132	09:01
MBANK (MBK)	686,2000	0,47%	682,0000	686,2000	682,0000	151	103 099	09:01
MBWS (MBW)	#13,6000	7,94%	-	-	-	-	-	09:01
MCI	28,5000	0,00%	28,5000	28,5000	28,5000	1 538	43 833	09:00
MDIENERGIA (MDI)	1,5350	-0,32%	1,5350	1,5350	1,5350	2	3	09:00
MEDICALG (MDG)	25,1400	0,40%	25,1400	25,1400	25,0200	21	528	09:01
MEDINICE (ICE)	(9,2500)	-	-	-	-	-	-	09:00
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	08:30
MENNICA (MNC)	19,0500	0,00%	19,0500	19,0500	19,0500	12	229	09:00
MERCATOR (MRC)	#41,3000	-0,36%	-	-	-	-	-	09:00
MERCOR (MCR)	22,6000	0,44%	22,6000	22,6000	22,6000	2	45	09:00
MEXPOLSKA (MEX)	4,3300	-0,23%	4,3300	4,3300	4,3300	15	65	09:00
MFO	33,1000	0,00%	33,1000	33,1000	33,1000	1	33	09:00
MILKILAND (MLK)	(0,5800)	-	-	-	-	-	-	09:00
MILLENNIUM (MIL)	9,5600	1,06%	9,4350	9,5600	9,4350	772	7 333	09:01
MIRACULUM (MIR)	1,2200	0,83%	1,2200	1,2200	1,2200	900	1 098	09:00
MIRBUD (MRB)	9,5500	2,80%	9,3300	9,5500	9,3300	11 571	108 624	09:01
MLPGROUP (MLG)	81,0000	0,00%	81,0000	81,0000	81,0000	5	405	09:00
MLSYSTEM (MLS)	46,7500	5,17%	45,3000	46,7500	45,2500	3 455	158 132	09:01
MOBRUK (MBR)	324,5000	-0,76%	325,0000	325,0000	324,5000	10	3 250	09:00
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	(33,5000)	-	-	-	-	-	-	09:00
MOLECURE (MOC)	15,0800	0,27%	15,0000	15,0800	15,0000	1 020	15 302	09:00
MONNARI (MON)	(5,4000)	-	-	-	-	-	-	09:00
MOSTALPLC (MSP)	15,2000	-0,65%	15,3000	15,8000	15,2000	301	4 606	09:01
MOSTALWAR (MSW)	6,9000	0,58%	6,9000	6,9000	6,9000	420	2 898	09:00
MOSTALZAB (MSZ)	4,4100	0,23%	4,4050	4,4100	4,4050	1 086	4 784	09:01
MOVIEGAME (MOV)	28,2500	0,00%	28,2500	28,2500	28,2500	15	424	09:00
MURAPOL (MUR)	42,4400	-0,05%	42,4400	42,4400	42,4400	27	1 146	09:00
MUZA (MZA)	(15,1500)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(5,6000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	(1,0150)	-	-	-	-	-	-	09:00
NEUCA (NEU)	905,0000	0,00%	905,0000	905,0000	905,0000	5	4 525	09:00
NEWAG (NWG)	22,8000	0,00%	22,8000	22,8000	22,8000	143	3 260	09:00
NEXITY (NXG)	(2,4700)	-	-	-	-	-	-	09:00
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,3800	-1,65%	2,3800	2,3800	2,3800	188	447	09:00
NOVITA (NVT)	(98,6000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	(0,6900)	-	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	(6,6600)	-	-	-	-	-	-	09:00
ODLEWNIE (ODL)	10,0000	-0,50%	10,0000	10,0000	10,0000	350	3 500	09:00
OEX	52,0000	0,78%	51,6000	52,0000	51,6000	290	15 046	09:00
ONDE (OND)	14,2000	0,00%	14,2000	14,2000	14,2000	426	6 049	09:00
ONESANO (ONO)	#1,3600	2,64%	-	-	-	-	-	09:00
OPONEO.PL (OPN)	56,8000	0,00%	56,8000	56,8000	56,8000	10	568	09:00
OPTEAM (OPM)	(5,6800)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,7540	0,86%	7,7500	7,8100	7,7200	11 480	89 120	09:01
ORCOGROUP (OPG)	(2,2000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#34,4000	0,58%	-	-	-	-	-	08:30
OTLOG (OTS)	32,0000	0,47%	31,9000	32,0000	31,9000	948	30 250	09:01
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	574	2 675	09:00
OVOSTAR (OVO)	69,0000	0,00%	69,0000	69,0000	69,0000	1	69	09:00
PAMAPOL (PMP)	(2,7500)	-	-	-	-	-	-	09:00
PANOVA (NVA)	(16,1500)	-	-	-	-	-	-	09:00
PASSUS (PAS)	27,8000	-2,11%	27,8000	27,8000	27,8000	656	18 237	09:01
PATENTUS (PAT)	3,6700	-2,91%	3,6700	3,6700	3,6700	531	1 949	09:00
PBG	#0,0200	0,00%	-	-	-	-	-	08:59
PBSFINANSE (PBF)	(1,2900)	-	-	-	-	-	-	08:30
PCCEXOL (PCX)	(2,7700)	-	-	-	-	-	-	09:00
PCCROKITA (PCR)	102,0000	1,80%	100,8000	102,0000	100,8000	213	21 631	09:00
Reklama
PCFGROUP (PCF)	18,9000	0,21%	18,9000	18,9000	18,9000	3	57	09:01	Reklama
PEKABEX (PBX)	(22,5000)	-	-	-	-	-	-	09:00
PEKAO (PEO)	183,4000	1,52%	182,0000	183,4000	182,0000	8 088	1 472 743	09:01
PEPCO (PCO)	18,9250	0,91%	18,9400	18,9650	18,8650	4 700	88 876	09:01
PEPEES (PPS)	1,1100	-0,45%	1,1100	1,1100	1,1100	2	2	09:01
PGE	6,0820	1,27%	6,0500	6,0880	6,0100	48 789	295 642	09:01
PGFGROUP (PGV)	(0,4600)	-	-	-	-	-	-	09:00
PHARMENA (PHR)	6,8800	0,88%	6,8800	6,8800	6,8800	1	7	09:00
PHN	11,9000	0,00%	11,9000	11,9000	11,9000	12	143	09:01
PHOTON (PEN)	7,9000	-0,25%	7,9000	7,9000	7,9000	1	8	09:00
PKNORLEN (PKN)	67,5000	-0,04%	67,7400	67,8000	67,5000	11 733	794 155	09:01
PKOBP (PKO)	58,2600	0,55%	58,1200	58,4600	58,1200	7 021	408 485	09:01
PKPCARGO (PKP)	12,3800	0,00%	12,3200	12,3800	12,3200	214	2 643	09:00
PLAYWAY (PLW)	281,5000	0,00%	281,5000	281,5000	281,5000	2	563	09:00
PLAZACNTR (PLZ)	(2,8600)	-	-	-	-	-	-	09:00
PMPG (PGM)	3,6600	2,23%	3,6600	3,6600	3,6600	5	18	09:00
POLENERGIA (PEP)	67,8000	0,00%	67,0000	67,8000	67,0000	186	12 549	09:01
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,1500	10	112	09:00
POLIMEXMS (PXM)	3,8280	0,00%	3,8280	3,8280	3,8280	1 200	4 594	09:00
POLTREG (PTG)	#54,0000	0,00%	-	-	-	-	-	09:00
POLWAX (PWX)	1,8150	0,28%	1,8150	1,8150	1,8150	6	11	09:00
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	08:30
PROCHEM (PRM)	33,0000	0,00%	33,0000	33,0000	33,0000	1	33	09:00
PROJPRZEM (PJP)	21,0000	0,00%	21,0000	21,0000	21,0000	10	210	09:00
PROTEKTOR (PRT)	2,0100	0,00%	2,0100	2,0100	2,0100	2	4	09:00
PULAWY (ZAP)	(57,0000)	-	-	-	-	-	-	09:00
PURE (PUR)	#8,2400	1,73%	-	-	-	-	-	09:00
PZU	50,2600	0,84%	50,1000	50,2600	50,0800	66 816	3 347 928	09:01
QUANTUM (QNT)	#24,8000	0,00%	-	-	-	-	-	08:30
QUERCUS (QRS)	(6,6000)	-	-	-	-	-	-	09:00
R22	112,5000	1,35%	112,0000	112,5000	112,0000	134	15 065	09:01
RAEN (RAE)	(0,7060)	-	-	-	-	-	-	09:00
RAFAKO (RFK)	0,9800	0,10%	0,9800	0,9800	0,9800	4 394	4 306	09:00
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	72,4000	-1,50%	73,2000	73,2000	72,4000	317	23 090	09:01
RANKPROGR (RNK)	#4,0300	0,00%	-	-	-	-	-	09:00
RAWLPLUG (RWL)	14,3000	0,70%	14,3000	14,3000	14,3000	2	29	09:00
REDAN (RDN)	(0,3120)	-	-	-	-	-	-	09:00
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	08:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3800	0,73%	1,3800	1,3800	1,3800	2	3	09:01
RELPOL (RLP)	(6,5200)	-	-	-	-	-	-	09:00
REMAK (RMK)	14,8000	0,00%	14,8000	14,8000	14,8000	2	30	09:00
RENDER (RND)	129,0000	0,00%	129,0000	129,0000	129,0000	1	129	09:00
RESBUD (RES)	0,6600	1,54%	0,6580	0,6600	0,6580	2 550	1 678	09:01
ROPCZYCE (RPC)	#30,7000	0,00%	-	-	-	-	-	09:00
RYVU (RVU)	53,7000	0,37%	53,7000	53,7000	53,7000	20	1 074	09:01
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:30
SANOK (SNK)	22,9500	0,22%	22,9500	22,9500	22,9500	10	230	09:00
SANPL (SPL)	564,4000	1,99%	559,2000	566,0000	559,2000	113	63 419	09:00
SANTANDER (SAN)	19,3000	0,00%	19,3000	19,3000	19,3000	359	6 929	09:00
SANWIL (SNW)	(1,6500)	-	-	-	-	-	-	09:00
SCPFL (SCP)	185,8000	0,00%	185,8000	185,8000	185,8000	1	186	09:00
SECOGROUP (SWG)	(32,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	(14,0500)	-	-	-	-	-	-	09:00
SELENAFM (SEL)	32,7000	0,00%	32,7000	32,7000	32,7000	99	3 237	09:00
SELVITA (SLV)	69,1000	0,00%	69,1000	69,1000	69,1000	2	138	09:00
SERINUS (SEN)	3,0700	0,00%	3,0700	3,0700	3,0700	2	6	09:00
SESCOM (SES)	(58,2000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	#0,8100	3,85%	-	-	-	-	-	09:00
SHOPER (SHO)	30,9000	0,98%	30,9000	30,9000	30,9000	131	4 048	09:00
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	09:00
SILVANO (SFG)	(5,0600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	(3,7150)	-	-	-	-	-	-	09:00
SKARBIEC (SKH)	(23,6000)	-	-	-	-	-	-	09:00
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,8000	0,00%	86,8000	86,8000	86,8000	47	4 080	09:00
SOHODEV (SHD)	(0,4140)	-	-	-	-	-	-	08:30
SONEL (SON)	14,1500	0,00%	14,1500	14,1500	14,1500	150	2 123	09:00
Reklama
SOPHARMA (SPH)	(13,5500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	408,0000	0,00%	408,0000	408,0000	408,0000	2	816	09:00
STALEXP (STX)	3,0750	-0,16%	3,0900	3,0900	2,9550	36 401	110 686	09:01
STALPROD (STP)	221,5000	1,84%	218,0000	221,5000	218,0000	4	876	09:01
STALPROFI (STF)	8,6000	0,00%	8,6000	8,6000	8,6000	40	344	09:00
STAPORKOW (ZUK)	(2,5200)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	08:30
SUNEX (SNX)	10,1000	1,00%	10,1000	10,1000	10,1000	100	1 010	09:00
SYGNITY (SGN)	61,0000	-1,61%	61,2000	61,2000	61,0000	79	4 832	09:00
SYNEKTIK (SNT)	119,6000	1,18%	118,4000	119,6000	118,4000	403	47 781	09:01
TALEX (TLX)	16,5000	0,00%	16,5000	16,5000	16,5000	10	165	09:01
TARCZYNSKI (TAR)	50,8000	0,79%	50,8000	50,8000	50,8000	5	254	09:00
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8600	1,06%	2,8400	2,8600	2,8400	29 284	83 434	09:01
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	08:30
TENDERHUT (THG)	9,2000	6,73%	9,2000	9,2000	9,2000	62	570	09:00
TERMOREX (TRR)	(0,6400)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1300	-0,32%	3,1300	3,1300	3,1300	2	6	09:00
TEXT (TXT)	92,2000	0,55%	92,0000	92,2000	92,0000	116	10 688	09:01
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,7500	2,34%	32,6000	32,7500	32,6000	1 757	57 350	09:00
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,5000	0,94%	7,4400	7,5000	7,4400	2 977	22 232	09:00
TRAKCJA (TRK)	2,5500	0,79%	2,5400	2,5500	2,5400	416	1 057	09:01
TRANSPOL (TRN)	3,6900	0,27%	3,6900	3,6900	3,6900	5	18	09:00
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	08:30
TSGAMES (TEN)	94,0000	0,00%	93,6000	94,0000	93,6000	110	10 316	09:00
ULMA (ULM)	73,0000	0,00%	73,0000	73,0000	73,0000	1	73	09:01
ULTGAMES (ULG)	(10,6000)	-	-	-	-	-	-	09:00
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,9800	0,20%	9,9800	9,9800	9,9800	50	499	09:01
UNICREDIT (UCG)	#320,0000	116,30%	-	-	-	-	-	09:01
UNIMA (U2K)	5,8500	1,74%	5,8000	5,8500	5,8000	500	2 922	09:01
UNIMOT (UNT)	135,8000	-0,29%	135,8000	135,8000	135,8000	1	136	09:00
URTESTE (URT)	99,0000	0,00%	99,0000	99,0000	99,0000	1	99	09:00
VERCOM (VRC)	117,0000	0,00%	117,0000	117,0000	117,0000	87	10 179	09:00
VIGOPHOTN (VGO)	489,0000	-0,20%	489,0000	489,0000	489,0000	11	5 379	09:00
VINDEXUS (VIN)	(11,2000)	-	-	-	-	-	-	09:00
VISTAL (VTL)	#0,0220	-96,33%	-	-	-	-	-	08:59
VIVID (VVD)	0,5720	-2,39%	0,5720	0,5720	0,5720	500	286	09:00
VOTUM (VOT)	46,8500	-0,21%	46,9000	46,9000	46,5000	394	18 471	09:00
VOXEL (VOX)	#90,8000	1,11%	-	-	-	-	-	09:00
VRG	3,3400	0,00%	3,3400	3,3400	3,3400	73	244	09:01
WARIMPEX (WXF)	(3,7100)	-	-	-	-	-	-	09:00
WASKO (WAS)	1,5950	1,27%	1,5950	1,5950	1,5950	10	16	09:00
WAWEL (WWL)	(652,0000)	-	-	-	-	-	-	09:00
WIELTON (WLT)	(8,1000)	-	-	-	-	-	-	09:00
WIKANA (WIK)	(6,8500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,5200)	-	-	-	-	-	-	08:30
WIRTUALNA (WPL)	(114,6000)	-	-	-	-	-	-	09:00
WITTCHEN (WTN)	28,2000	0,00%	28,2000	28,2000	28,2000	89	2 510	09:01
WOJAS (WOJ)	8,1600	0,00%	8,1600	8,1600	8,1600	23	188	09:00
XPLUS (XPL)	(1,6800)	-	-	-	-	-	-	09:00
XTPL (XTP)	140,8000	0,00%	140,8000	140,8000	140,8000	100	14 080	09:00
XTRADEBDM (XTB)	60,6800	0,46%	60,6000	60,8000	60,6000	2 168	131 498	09:01
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	08:30
ZAMET (ZMT)	(1,6000)	-	-	-	-	-	-	09:00
ZEPAK (ZEP)	19,3400	0,42%	19,3400	19,3400	19,3400	16	309	09:00
ZREMB (ZRE)	3,9200	-0,25%	3,9200	3,9200	3,9200	295	1 156	09:00
ZUE	11,0500	0,45%	11,0500	11,0500	11,0500	150	1 658	09:01

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.