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	85 236,38	0,47%	85 236,38	85 236,38	85 236,38	84 839,47	3 220 667	09:01
WIG20	2 495,34	0,12%	2 507,53	2 508,71	2 492,61	2 492,30	44 753 098	09:16
WIG30	3 081,38	0,10%	3 096,08	3 098,06	3 080,01	3 078,15	51 023 442	09:16
mWIG40	6 266,20	0,36%	6 267,85	6 267,85	6 264,52	6 243,56	1 953 541	09:01
sWIG80	24 332,26	0,11%	24 332,26	24 332,26	24 332,26	24 305,53	-	09:01
WIG-BANKI	14 050,26	0,41%	14 050,26	14 050,26	14 050,26	13 992,51	570 907	09:01
WIG-BUDOW	8 469,60	-0,14%	8 469,60	8 469,60	8 469,60	8 481,05	-	09:01
WIG-CHEMIA	9 869,86	0,82%	-	-	-	9 789,54	-	09:01
WIG-ENERG	2 198,23	0,24%	2 198,23	2 198,23	2 198,23	2 192,89	17 761	09:01
WIG-INFO	4 972,95	0,19%	4 972,95	4 972,95	4 972,95	4 963,64	-	09:01
WIG-MEDIA	8 280,34	-0,11%	-	-	-	8 289,84	-	09:01
WIG-NRCHOM	4 426,63	-0,08%	4 426,63	4 426,63	4 426,63	4 430,01	-	09:01
WIG-PALIWA	6 970,05	0,69%	6 970,05	6 970,05	6 970,05	6 922,43	336 107	09:01
WIG-Poland	(88 502,65)	-	-	-	-	88 502,65	17 660 408	06:20
WIG-SPOZYW	2 066,52	-0,28%	-	-	-	2 072,36	-	09:01
WIG20lev	496,71	1,16%	496,92	497,38	495,80	491,00	9 235 835	09:01
WIG20short	3 112,09	-0,56%	3 111,42	3 115,00	3 109,94	3 129,56	9 235 835	09:01
GPWB-B1Y3Y	(1 170,71)	-	-	-	-	1 170,71	-	06:20
GPWB-B1Y4Y	(1 170,78)	-	-	-	-	1 170,78	-	06:20
GPWB-B1Y5Y	(1 166,15)	-	-	-	-	1 166,15	-	06:20
GPWB-B3Y5Y	(1 170,07)	-	-	-	-	1 170,07	-	06:20
GPWB-B5Y	(1 154,77)	-	-	-	-	1 154,77	-	06:20
GPWB-BWZ	(1 186,23)	-	-	-	-	1 186,23	-	06:20
INNOVATOR	(1 422,57)	-	-	-	-	1 422,57	4 307 344	06:20
mWIG40dvp	(70,06)	-	-	-	-	70,06	3 509 511	06:20
mWIG40TR	9 219,29	0,36%	9 221,94	9 221,94	9 216,81	9 185,98	1 953 541	09:01
mWIG40TRlv	11 909,00	0,71%	11 915,82	11 915,82	11 902,61	11 825,00	1 953 541	09:01
mWIG40TRsh	2 861,97	-0,33%	2 861,15	2 862,75	2 861,15	2 871,53	1 953 541	09:01
sWIG80dvp	(140,88)	-	-	-	-	140,88	1 385 240	06:20
sWIG80TR	35 703,45	0,11%	35 703,45	35 703,45	35 703,45	35 664,23	-	09:01
WIG140	1 649,62	0,48%	1 649,62	1 649,62	1 649,62	1 641,78	2 085 576	09:01
WIG20dvp	(44,98)	-	-	-	-	44,98	12 238 498	06:20
WIG20TR	5 086,29	0,59%	5 087,37	5 089,76	5 081,59	5 056,46	9 235 835	09:01
WIG20TRlev	4 040,70	1,16%	4 042,40	4 046,18	4 033,27	3 994,17	9 235 835	09:01
WIG20TRsht	3 129,17	-0,56%	3 128,50	3 132,09	3 127,01	3 146,79	9 235 835	09:01
WIG30TR	6 173,56	0,58%	6 173,56	6 173,56	6 173,56	6 137,80	3 220 667	09:01
WIG-CEE	(1 741,37)	-	-	-	-	1 741,37	29 795	06:20
WIGdiv	1 729,68	0,23%	1 729,68	1 729,68	1 729,68	1 725,73	445 387	09:01
WIG-ESG	14 183,28	0,51%	14 183,28	14 183,28	14 183,28	14 111,58	3 220 667	09:01
WIG.GAMES	15 211,02	0,39%	15 189,70	15 215,24	15 189,70	15 151,83	126 730	09:01
WIG-GORNIC	4 597,09	2,34%	4 597,09	4 597,09	4 597,09	4 491,77	980 350	09:01
WIG-GRY	12 680,45	0,66%	12 680,45	12 680,45	12 680,45	12 597,02	33 640	09:01
WIG-LEKI	2 841,04	-0,23%	2 841,04	2 841,04	2 841,04	2 847,62	-	09:01
WIG-MOTO	8 518,22	-0,14%	-	-	-	8 529,74	-	09:01
WIG.MS-BAS	11 213,04	1,41%	11 178,34	11 233,80	11 178,34	11 056,76	2 775 393	09:01
WIG.MS-FIN	17 493,32	0,31%	17 499,47	17 499,47	17 483,88	17 440,03	1 850 363	09:01
WIG-ODZIEZ	9 225,90	0,42%	9 225,90	9 225,90	9 225,90	9 187,75	30 800	09:01
WIGtech	11 928,06	0,34%	11 928,06	11 928,06	11 928,06	11 887,60	68 556	09:01
WIGtechTR	13 255,07	0,34%	13 255,07	13 255,07	13 255,07	13 210,12	90 383	09:01
WIG-Ukrain	(206,55)	-	-	-	-	206,55	17 400	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	(3,4000)	-	-	-	-	-	-	09:00	Reklama
08OCTAVA (08N)	#0,9250	0,00%	-	-	-	-	-	08:30
11BIT (11B)	519,0000	-0,19%	519,0000	519,0000	518,0000	25	12 962	09:01
3RGAMES (3RG)	0,2800	-1,75%	0,2800	0,2800	0,2800	1 000	280	09:00
ABPL (ABE)	89,2000	-1,98%	89,4000	89,4000	89,2000	145	12 953	09:00
ACAUTOGAZ (ACG)	31,0000	0,32%	31,0000	31,0000	31,0000	1 363	42 253	09:00
ACTION (ACT)	19,5600	0,00%	19,5600	19,5600	19,5600	50	978	09:00
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	11,0800	0,73%	11,0800	11,0800	11,0800	1 500	16 620	09:01
AGROTON (AGT)	3,0300	0,00%	3,0300	3,0300	3,0300	21	64	09:00
AIGAMES (ALG)	(1,5000)	-	-	-	-	-	-	09:00
AILLERON (ALL)	15,8800	0,00%	15,8800	15,8800	15,8800	2	32	09:00
AIRWAY (AWM)	0,2760	0,36%	0,2760	0,2760	0,2760	50	14	09:00
ALIOR (ALR)	104,4000	1,51%	104,0000	104,6000	104,0000	3 511	366 739	09:00
ALLEGRO (ALE)	33,1000	-0,68%	33,3300	33,3850	33,0850	10 064	335 341	09:01
ALTA (AAT)	2,0300	-0,49%	2,0300	2,0300	2,0300	500	1 015	09:00
ALTUSTFI (ALI)	3,0800	1,65%	3,0300	3,0800	3,0300	979	2 969	09:00
AMBRA (AMB)	27,5000	-1,79%	27,5000	27,5000	27,5000	81	2 228	09:00
AMICA (AMC)	70,9000	-0,14%	71,0000	71,0000	70,9000	18	1 278	09:00
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	08:30
AMREST (EAT)	26,6500	-0,74%	26,8000	26,8000	26,1500	1 085	29 034	09:01
ANSWEAR (ANR)	23,8000	0,00%	23,8000	23,8000	23,8000	280	6 664	09:00
APATOR (APT)	14,6000	0,41%	14,4400	14,6000	14,4400	232	3 367	09:01
APLISENS (APN)	22,1000	-3,49%	22,5000	22,5000	22,1000	518	11 654	09:01
APSENERGY (APE)	3,4000	0,00%	3,4000	3,4000	3,4000	3	10	09:00
ARCHICOM (ARH)	(35,9000)	-	-	-	-	-	-	09:00
ARCTIC (ATC)	21,8600	0,83%	21,8800	21,8800	21,8600	204	4 464	09:00
ARTIFEX (ART)	28,9000	0,70%	28,9000	28,9000	28,9000	100	2 890	09:00
ASBIS (ASB)	24,7600	0,08%	24,6400	24,7600	24,6400	755	18 620	09:01
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	61,6000	2,67%	60,8000	61,6000	60,8000	22	1 338	09:01
ASSECOPOL (ACP)	78,3000	0,13%	78,8500	78,8500	78,3000	117	9 221	09:01
ASSECOSEE (ASE)	(51,2000)	-	-	-	-	-	-	09:00
ASTARTA (AST)	27,2000	0,74%	27,0000	27,2000	27,0000	165	4 475	09:01
ATAL (1AT)	60,6000	0,00%	60,6000	60,6000	60,6000	3	182	09:00
ATENDE (ATD)	3,1400	0,00%	3,1400	3,1400	3,1400	1 300	4 082	09:00
ATLANTAPL (ATP)	18,9000	-0,53%	18,9000	18,9000	18,9000	155	2 930	09:00
ATLANTIS (ATS)	2,1300	-1,84%	2,1300	2,1300	2,1300	49	104	09:01
ATMGRUPA (ATG)	3,7000	0,54%	3,7000	3,7000	3,7000	11 658	43 135	09:00
ATREM (ATR)	12,5000	0,00%	12,5000	12,5000	12,5000	520	6 500	09:00
AUTOPARTN (APR)	25,5500	-0,58%	25,6500	25,6500	25,5500	130	3 334	09:00
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	08:55
BBIDEV (BBD)	3,9800	0,00%	3,9800	3,9800	3,9800	15	60	09:01
BEDZIN (BDZ)	(25,6000)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	2 720,0000	1,30%	2 720,0000	2 720,0000	2 720,0000	2	5 440	09:00
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	10	57	09:00
BIGCHEESE (BCS)	22,7500	0,00%	22,7500	22,7500	22,7500	82	1 866	09:00
BIOCELTIX (BCX)	(67,8000)	-	-	-	-	-	-	09:00
BIOMAXIMA (BMX)	15,3000	0,00%	15,3000	15,3000	15,3000	7	107	09:00
BIOMEDLUB (BML)	4,9200	-0,20%	4,8600	4,9200	4,8600	3 220	15 650	09:01
BIOPLANET (BIP)	(23,8000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	(3,5000)	-	-	-	-	-	-	09:00
BLOOBER (BLO)	22,2500	0,00%	22,2500	22,2500	22,2500	775	17 244	09:00
BNPPPL (BNP)	104,5000	0,00%	104,5000	104,5000	104,5000	3	314	09:00
BOGDANKA (LWB)	30,8600	0,46%	30,7000	30,8800	30,7000	832	25 627	09:01
BOOMBIT (BBT)	11,0000	-0,45%	11,0500	11,0500	11,0000	1 034	11 399	09:00
BORYSZEW (BRS)	6,1000	0,00%	6,1000	6,1000	6,1000	1 112	6 783	09:00
BOS	16,1500	-0,62%	16,1500	16,1500	16,1500	153	2 471	09:00
BOWIM (BOW)	6,9200	1,47%	6,9100	6,9200	6,9100	20	138	09:00
BRAND24 (B24)	51,4000	1,58%	51,4000	51,4000	51,4000	145	7 453	09:00
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	08:30
BUDIMEX (BDX)	710,0000	-0,28%	710,0000	710,0000	700,0000	237	167 977	09:00
BUMECH (BMC)	12,3200	-0,16%	12,3200	12,3200	12,3200	101	1 244	09:00
CAPITAL (CPA)	(0,7000)	-	-	-	-	-	-	08:30
CAPITEA (CAP)	0,5820	0,34%	0,5820	0,5880	0,5820	2 255	1 314	09:01
CAPTORTX (CTX)	82,0000	0,99%	82,0000	82,0000	82,0000	17	1 394	09:00
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	(15,3500)	-	-	-	-	-	-	09:00
CCC	89,0000	1,14%	88,4000	89,0000	88,3000	14 545	1 291 584	09:01
Reklama
CCENERGY (CCE)	#0,4000	-2,44%	-	-	-	-	-	08:30	Reklama
CDPROJEKT (CDR)	116,9000	0,99%	116,0000	117,0000	116,0000	888	103 318	09:01
CDRL (CDL)	13,1000	0,00%	13,1000	13,1000	13,1000	240	3 144	09:00
CELTIC (CPD)	(3,6600)	-	-	-	-	-	-	09:00
CEZ	148,0000	1,23%	148,0000	148,0000	148,0000	67	9 916	09:00
CFI	0,2240	0,00%	0,2240	0,2240	0,2240	104	23	09:00
CIGAMES (CIG)	1,5590	0,00%	1,5590	1,5590	1,5590	245	382	09:01
CITYSERV (CTS)	4,8000	-5,88%	4,8000	4,8000	4,8000	1	5	09:01
CLNPHARMA (CLN)	15,0600	0,00%	15,0600	15,0600	15,0600	106	1 596	09:00
CLOUD (CLD)	71,4000	2,00%	71,4000	71,4000	71,4000	73	5 212	09:00
COALENERG (CLE)	1,0880	0,00%	1,0880	1,0880	1,0880	28	30	09:00
COGNOR (COG)	8,1450	-9,10%	8,1050	8,2900	7,9200	127 785	1 032 749	09:01
COLUMBUS (CLC)	(5,0000)	-	-	-	-	-	-	09:00
COMARCH (CMR)	251,0000	-2,33%	258,0000	258,0000	251,0000	185	46 850	09:01
COMP (CMP)	#81,8000	1,24%	-	-	-	-	-	09:00
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1600	0,47%	2,1600	2,1600	2,1600	1	2	09:00
CORMAY (CRM)	(0,6040)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	598,0000	0,67%	598,0000	598,0000	598,0000	4	2 392	09:00
CREOTECH (CRI)	184,5000	1,10%	184,5000	184,5000	184,5000	25	4 613	09:00
CYFRPLSAT (CPS)	10,3000	0,00%	10,3100	10,3250	10,3000	19 696	202 937	09:01
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	08:30
DADELO (DAD)	17,3500	0,00%	17,3500	17,3500	17,3500	101	1 752	09:00
DATAWALK (DAT)	63,5000	-0,47%	63,8000	64,5000	63,5000	423	27 024	09:00
DBENERGY (DBE)	(17,8500)	-	-	-	-	-	-	09:00
DEBICA (DBC)	79,8000	0,00%	79,8000	79,8000	79,8000	396	31 601	09:00
DECORA (DCR)	57,8000	0,00%	57,8000	57,8000	57,8000	95	5 491	09:00
DEKPOL (DEK)	(50,0000)	-	-	-	-	-	-	09:00
DELKO (DEL)	9,7200	0,00%	9,7200	9,7200	9,7200	15	146	09:00
DEVELIA (DVL)	6,4500	-0,46%	6,4900	6,4900	6,4500	11 556	74 951	09:01
DGA	19,1000	-0,52%	19,1000	19,1000	19,1000	2	38	09:00
DIGITANET (DIG)	50,0000	0,00%	50,0000	50,0000	50,0000	50	2 500	09:00
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	387,9000	0,88%	385,9000	387,9000	385,2000	3 606	1 392 168	09:01
DMGROUP (DMG)	3,2800	0,00%	3,2800	3,2800	3,2800	10	33	09:01
DOMDEV (DOM)	181,0000	0,56%	180,0000	181,0000	180,0000	51	9 181	09:01
DRAGOENT (DGE)	27,5000	0,00%	27,5000	27,5000	27,5000	10	275	09:00
DROZAPOL (DPL)	(3,9000)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,9000	-1,80%	4,9000	4,9000	4,9000	133	652	09:01
EDINVEST (EDI)	8,8200	1,38%	8,7000	8,8200	8,7000	561	4 885	09:00
EFEKT (EFK)	(7,3000)	-	-	-	-	-	-	08:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	08:30
ELEKTROTI (ELT)	23,0000	5,50%	22,8000	23,0000	22,4000	13 967	318 218	09:01
ELKOP (EKP)	0,4840	0,00%	0,4840	0,4840	0,4840	8	4	09:00
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	08:30
ENEA (ENA)	8,4800	0,36%	8,4550	8,4800	8,4550	6 458	54 624	09:00
ENELMED (ENE)	18,4000	-0,54%	18,4000	18,4000	18,4000	10	184	09:00
ENERGA (ENG)	#10,3000	6,19%	-	-	-	-	-	09:00
ENERGOINS (ENI)	2,6700	0,38%	2,6700	2,6700	2,6700	200	534	09:00
ENTER (ENT)	70,0000	0,00%	70,0000	70,0000	70,0000	266	18 620	09:00
ERBUD (ERB)	40,3000	0,75%	40,3000	40,3000	40,3000	5	202	09:00
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,2000	-1,23%	32,7000	32,7000	32,2000	119	3 839	09:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	(1,1300)	-	-	-	-	-	-	09:00
EUROCASH (EUR)	14,3100	0,07%	14,3900	14,3900	14,3000	963	13 812	09:00
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	45,6000	0,66%	45,8000	45,8000	45,6000	926	42 410	09:01
FABRITY (FAB)	36,5000	-3,44%	36,5000	36,5000	36,5000	20	730	09:00
FASING (FSG)	13,9000	-1,42%	13,9000	13,9000	13,9000	164	2 280	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	08:30
FEERUM (FEE)	6,6600	-0,30%	6,6600	6,6600	6,6600	2	13	09:01
FERRO (FRO)	34,8000	-0,85%	34,8000	34,8000	34,8000	285	9 918	09:00
FERRUM (FER)	#4,2000	0,00%	-	-	-	-	-	09:00
FMG	99,0000	0,81%	99,0000	99,0000	99,0000	21	2 079	09:00
FON	5,1000	0,00%	5,1000	5,1000	5,1000	3	15	09:00
FORTE SA (FTE)	(23,1000)	-	-	-	-	-	-	09:00
GAMEOPS (GOP)	26,8000	3,08%	26,5000	26,8000	26,5000	941	25 086	09:01
GAMFACTOR (GIF)	12,7500	-0,78%	12,7500	12,7500	12,7500	100	1 275	09:00
Reklama
GENOMTEC (GMT)	13,7000	0,00%	13,7000	13,7000	13,7000	580	7 946	09:00	Reklama
GETIN (GTN)	0,5050	0,00%	0,5050	0,5050	0,5050	8 080	4 080	09:01
GIGROUP (GIG)	(1,4250)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	43,3000	0,00%	43,3000	43,3000	43,3000	3	130	09:00
GPW	43,2500	-0,12%	43,0000	43,2500	43,0000	402	17 300	09:01
GREENX (GRX)	2,2700	0,00%	2,2660	2,2700	2,2660	2 501	5 671	09:01
GRENEVIA (GEA)	2,5000	1,63%	2,4950	2,5000	2,4950	7 353	18 346	09:00
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0000	11,0000	300	3 300	09:00
GRUPAAZOTY (ATT)	22,6800	0,98%	22,5000	22,6800	22,5000	1 496	33 680	09:00
GRUPRACUJ (GPP)	63,5000	-0,47%	63,5000	63,5000	63,5000	12	762	09:00
GTC	(5,5800)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	114,0000	0,53%	113,0000	114,0000	113,0000	182	20 631	09:01
HARPER (HRP)	6,7500	1,05%	6,7500	6,7500	6,7500	5	34	09:00
HELIO (HEL)	(25,8000)	-	-	-	-	-	-	09:00
HERKULES (HRS)	0,8100	-0,25%	0,8100	0,8100	0,8100	3	2	09:00
HMINWEST (HMI)	(47,6000)	-	-	-	-	-	-	09:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,4000	0,00%	25,4000	25,4000	25,4000	364	9 246	09:01
HYDROTOR (HDR)	33,2000	1,84%	33,2000	33,2000	33,2000	1	33	09:00
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	105,0000	2,94%	105,0000	105,0000	105,0000	1	105	09:00
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:00
IFIRMA (IFI)	23,8000	0,85%	23,8000	23,8000	23,8000	8	190	09:01
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	08:30
IIAAV (IIA)	(103,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,5000	-2,07%	8,8000	8,8000	8,5000	1 484	12 831	09:00
IMMOBILE (GKI)	3,3800	0,00%	3,3800	3,3800	3,3800	4	14	09:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	(4,2300)	-	-	-	-	-	-	09:00
INC	2,6900	0,37%	2,6900	2,6900	2,6900	5	13	09:00
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	08:30
INGBSK (ING)	320,5000	0,79%	320,5000	320,5000	320,0000	157	50 290	09:01
INPRO (INP)	(7,9000)	-	-	-	-	-	-	09:00
INSTALKRK (INK)	(43,8000)	-	-	-	-	-	-	09:00
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	(2,9900)	-	-	-	-	-	-	09:00
INTERCARS (CAR)	(538,0000)	-	-	-	-	-	-	09:00
INTERSPPL (IPO)	0,8320	1,46%	0,8320	0,8320	0,8320	22	18	09:00
INTROL (INL)	10,1500	1,50%	10,1500	10,1500	10,1500	410	4 162	09:00
IPOPEMA (IPE)	3,6900	0,27%	3,6900	3,6900	3,6900	365	1 347	09:00
IZOBLOK (IZB)	#53,0000	6,85%	-	-	-	-	-	08:30
IZOLACJA (IZO)	3,3000	0,00%	3,3000	3,3000	3,3000	2	7	09:01
IZOSTAL (IZS)	(2,6200)	-	-	-	-	-	-	09:00
JRHOLDING (JRH)	(7,2000)	-	-	-	-	-	-	09:00
JSW	33,1900	0,21%	33,1300	33,5600	33,1300	6 202	206 805	09:01
JWWINVEST (JWW)	#4,6300	8,94%	-	-	-	-	-	09:00
KCI	(0,8560)	-	-	-	-	-	-	09:00
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	08:30
KERNEL (KER)	10,4600	0,00%	10,4600	10,4600	10,4600	571	5 973	09:00
KETY (KTY)	838,0000	0,00%	840,0000	840,0000	838,0000	31	26 008	09:00
KGHM (KGH)	136,2000	2,68%	134,5000	136,4500	134,5000	33 290	4 512 355	09:01
KGL	15,8000	3,95%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	14,5000	1,05%	14,5000	14,5000	14,5000	2	29	09:01
KOGENERA (KGN)	52,2000	1,16%	52,2000	52,2000	52,2000	79	4 124	09:00
KOMPAP (KMP)	(23,4000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,0000	0,00%	5,0000	5,0000	5,0000	50	250	09:00
KPPD (KPD)	(48,6000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,3560)	-	-	-	-	-	-	08:30
KREDYTIN (KRI)	#19,3000	7,82%	-	-	-	-	-	09:01
KRKA (KRK)	(546,0000)	-	-	-	-	-	-	09:00
KRUK (KRU)	444,8000	0,95%	444,0000	444,8000	444,0000	131	58 168	09:00
KRVITAMIN (KVT)	11,9500	0,00%	12,0000	12,0000	11,9500	424	5 067	09:01
KSGAGRO (KSG)	(1,4900)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	1	20	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	08:30
LARQ (LRQ)	2,7000	5,47%	2,7000	2,7000	2,7000	120	324	09:00
LENA (LEN)	3,7400	3,31%	3,7400	3,7400	3,7400	734	2 745	09:00
LENTEX (LTX)	(6,8600)	-	-	-	-	-	-	09:00
LESS (LES)	(0,2370)	-	-	-	-	-	-	09:00
Reklama
LIBET (LBT)	1,7900	0,00%	1,7900	1,7900	1,7900	50	90	09:00	Reklama
LOKUM (LKD)	(26,0000)	-	-	-	-	-	-	09:00
LPP	15 400,0000	0,33%	15 400,0000	15 440,0000	15 400,0000	12	184 980	09:01
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8700	0,26%	3,8600	3,8700	3,8600	4 375	16 889	09:00
MABION (MAB)	16,7400	-1,18%	16,9600	16,9600	16,7400	119	1 995	09:01
MAKARONPL (MAK)	19,0000	6,15%	18,2500	19,2000	18,2500	12 794	237 749	09:01
MANGATA (MGT)	(92,6000)	-	-	-	-	-	-	09:00
MANYDEV (MAN)	(1,1400)	-	-	-	-	-	-	09:00
MARVIPOL (MVP)	9,1000	-0,44%	9,1400	9,1600	9,1000	3 270	29 887	09:01
MAXCOM (MXC)	11,4000	0,44%	11,4000	11,4000	11,4000	100	1 140	09:00
MBANK (MBK)	699,2000	1,22%	699,4000	699,6000	699,2000	82	57 350	09:00
MBWS (MBW)	#13,6000	7,94%	-	-	-	-	-	09:01
MCI	(28,7000)	-	-	-	-	-	-	09:00
MDIENERGIA (MDI)	1,4700	0,00%	1,4700	1,4700	1,4700	1	1	09:00
MEDICALG (MDG)	27,5000	1,93%	26,9800	27,5000	26,9800	530	14 485	09:01
MEDINICE (ICE)	7,8200	-4,05%	8,0000	8,0000	7,8200	3 768	30 090	09:01
MEGARON (MEG)	(6,9000)	-	-	-	-	-	-	08:30
MENNICA (MNC)	19,0500	1,33%	18,8000	19,0500	18,8000	93	1 749	09:00
MERCATOR (MRC)	42,1000	0,00%	42,1000	42,1000	42,1000	202	8 504	09:00
MERCOR (MCR)	23,6000	0,43%	23,6000	23,6000	23,6000	112	2 643	09:00
MEXPOLSKA (MEX)	4,3400	0,00%	4,3400	4,3400	4,3400	45	195	09:00
MFO	33,2000	-0,30%	33,2000	33,2000	33,2000	61	2 025	09:00
MILKILAND (MLK)	0,5980	-0,33%	0,5980	0,5980	0,5980	400	239	09:00
MILLENNIUM (MIL)	9,4800	0,64%	9,5000	9,5000	9,4800	2 160	20 513	09:01
MIRACULUM (MIR)	1,1900	0,00%	1,1900	1,1900	1,1900	6 925	8 241	09:00
MIRBUD (MRB)	9,6700	-0,10%	9,7000	9,7000	9,6700	1 284	12 447	09:01
MLPGROUP (MLG)	80,8000	0,00%	80,8000	80,8000	80,8000	5	404	09:00
MLSYSTEM (MLS)	51,8000	5,28%	49,9000	51,9000	49,9000	1 460	74 420	09:01
MOBRUK (MBR)	334,5000	1,36%	330,5000	334,5000	328,5000	191	63 061	09:00
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,8000	1,74%	32,8000	32,8000	32,8000	50	1 640	09:00
MOLECURE (MOC)	14,7000	-1,61%	14,7000	14,7000	14,7000	373	5 483	09:00
MONNARI (MON)	5,3400	-0,37%	5,3400	5,3400	5,3400	774	4 133	09:00
MOSTALPLC (MSP)	(13,9000)	-	-	-	-	-	-	09:00
MOSTALWAR (MSW)	6,7600	0,00%	6,7600	6,7600	6,7600	39	264	09:00
MOSTALZAB (MSZ)	4,4150	0,46%	4,4000	4,4150	4,4000	1 510	6 654	09:01
MOVIEGAME (MOV)	32,4000	0,15%	32,4000	32,4000	32,4000	270	8 748	09:00
MURAPOL (MUR)	42,7800	0,05%	42,7800	42,7800	42,7800	7	299	09:00
MUZA (MZA)	(15,0000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(5,7500)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	(1,0100)	-	-	-	-	-	-	09:00
NEUCA (NEU)	891,0000	-0,45%	891,0000	891,0000	891,0000	1	891	09:01
NEWAG (NWG)	25,9000	1,57%	25,9000	25,9000	25,9000	3 556	92 100	09:01
NEXITY (NXG)	(2,4600)	-	-	-	-	-	-	09:00
NOVATURAS (NTU)	(14,9000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1500	0,47%	2,1400	2,1500	2,1400	9 226	19 822	09:00
NOVITA (NVT)	(102,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	(0,6900)	-	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	(6,4200)	-	-	-	-	-	-	09:00
ODLEWNIE (ODL)	(9,5000)	-	-	-	-	-	-	09:00
OEX	53,2000	0,00%	53,2000	53,2000	53,2000	33	1 756	09:00
ONDE (OND)	13,9800	0,14%	13,9800	13,9800	13,9800	119	1 664	09:00
ONESANO (ONO)	(1,3800)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	57,4000	0,70%	57,4000	57,4000	57,4000	60	3 444	09:01
OPTEAM (OPM)	(5,7600)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	8,0500	1,28%	8,0120	8,0880	8,0120	13 701	110 143	09:00
ORCOGROUP (OPG)	(2,4000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	(33,4000)	-	-	-	-	-	-	08:30
OTLOG (OTS)	33,3000	-0,15%	33,3000	33,3000	33,3000	149	4 962	09:00
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	500	2 330	09:00
OVOSTAR (OVO)	(70,0000)	-	-	-	-	-	-	09:00
PAMAPOL (PMP)	(2,6000)	-	-	-	-	-	-	09:00
PANOVA (NVA)	(15,6500)	-	-	-	-	-	-	09:00
PASSUS (PAS)	31,2000	4,00%	31,2000	31,2000	31,2000	106	3 307	09:00
PATENTUS (PAT)	3,9200	0,00%	3,9200	3,9200	3,9200	128	502	09:00
PBG	#0,0195	-2,50%	-	-	-	-	-	08:30
PBSFINANSE (PBF)	(1,2100)	-	-	-	-	-	-	08:30
PCCEXOL (PCX)	2,7900	0,72%	2,7900	2,7900	2,7900	4	11	09:00
PCCROKITA (PCR)	102,0000	0,00%	102,0000	102,0000	102,0000	101	10 302	09:00
Reklama
PCFGROUP (PCF)	17,5000	0,00%	17,5000	17,5000	17,5000	41	718	09:01	Reklama
PEKABEX (PBX)	26,1000	0,38%	26,2000	26,2000	26,1000	1 112	29 124	09:01
PEKAO (PEO)	176,2000	0,92%	175,9000	176,3000	175,7000	3 917	689 319	09:01
PEPCO (PCO)	20,6500	1,32%	20,6900	20,6900	20,4900	4 519	93 439	09:01
PEPEES (PPS)	1,0900	0,46%	1,0900	1,0900	1,0900	2	2	09:01
PGE	6,1200	0,10%	6,1120	6,1300	6,1120	19 288	118 029	09:01
PGFGROUP (PGV)	0,4970	0,20%	0,4960	0,4970	0,4960	1 354	672	09:00
PHARMENA (PHR)	6,7600	0,00%	6,7600	6,7600	6,7600	77	521	09:00
PHN	11,8500	0,00%	11,8500	11,8500	11,8500	17	201	09:00
PHOTON (PEN)	7,5800	-2,07%	7,5800	7,5800	7,5800	1	8	09:00
PKNORLEN (PKN)	68,4500	1,11%	68,3700	68,7600	68,1300	35 625	2 440 842	09:01
PKOBP (PKO)	62,5000	-0,13%	62,5000	62,5000	62,4000	9 376	585 910	09:01
PKPCARGO (PKP)	12,2400	1,16%	12,2000	12,5000	12,2000	9 305	114 456	09:01
PLAYWAY (PLW)	294,0000	0,00%	294,0000	294,0000	294,0000	19	5 586	09:00
PLAZACNTR (PLZ)	(2,8800)	-	-	-	-	-	-	09:00
PMPG (PGM)	3,6400	0,00%	3,6400	3,6400	3,6400	2	7	09:00
POLENERGIA (PEP)	67,0000	0,90%	65,4000	67,0000	65,4000	1 327	86 856	09:00
POLICE (PCE)	11,4500	1,33%	11,3500	11,4500	11,3500	225	2 554	09:00
POLIMEXMS (PXM)	(3,7840)	-	-	-	-	-	-	09:00
POLTREG (PTG)	(51,6000)	-	-	-	-	-	-	09:00
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	50	90	09:00
PRAGMAINK (PRI)	(4,7000)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	08:30
PROCHEM (PRM)	34,2000	-0,58%	34,2000	34,2000	34,2000	1	34	09:00
PROJPRZEM (PJP)	20,6000	-0,48%	20,6000	20,6000	20,6000	1	21	09:00
PROTEKTOR (PRT)	1,9450	0,00%	1,9450	1,9450	1,9450	100	195	09:00
PULAWY (ZAP)	(58,0000)	-	-	-	-	-	-	09:00
PURE (PUR)	(7,9500)	-	-	-	-	-	-	09:00
PZU	51,9200	0,15%	51,8600	52,0800	51,8600	5 714	296 685	09:00
QUANTUM (QNT)	#24,2000	-2,42%	-	-	-	-	-	08:30
QUERCUS (QRS)	6,5200	0,00%	6,5200	6,5200	6,5200	462	3 012	09:01
R22	117,5000	0,00%	117,5000	117,5000	117,5000	41	4 818	09:00
RAEN (RAE)	#0,7600	5,56%	-	-	-	-	-	09:00
RAFAKO (RFK)	0,9740	1,25%	0,9620	0,9740	0,9620	201	193	09:00
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	78,6000	0,77%	79,0000	79,0000	78,6000	445	35 097	09:00
RANKPROGR (RNK)	#4,1000	7,05%	-	-	-	-	-	09:00
RAWLPLUG (RWL)	14,3000	0,00%	14,3000	14,3000	14,3000	2	29	09:00
REDAN (RDN)	(0,3160)	-	-	-	-	-	-	09:00
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	08:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,7200	-1,75%	6,7200	6,7200	6,7200	885	5 947	09:00
REMAK (RMK)	15,1500	0,00%	15,1500	15,1500	15,1500	2	30	09:00
RENDER (RND)	(132,5000)	-	-	-	-	-	-	09:00
RESBUD (RES)	(0,5800)	-	-	-	-	-	-	09:00
ROPCZYCE (RPC)	(31,4000)	-	-	-	-	-	-	09:00
RYVU (RVU)	50,2000	-1,18%	50,2000	50,2000	50,2000	201	10 090	09:01
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:30
SANOK (SNK)	22,4000	0,00%	22,4000	22,4000	22,4000	464	10 394	09:00
SANPL (SPL)	579,8000	0,38%	580,0000	580,0000	577,6000	500	289 985	09:01
SANTANDER (SAN)	20,5000	0,00%	20,5000	20,5000	20,5000	25	513	09:00
SANWIL (SNW)	#0,8240	-49,45%	-	-	-	-	-	09:00
SCPFL (SCP)	174,2000	-1,58%	175,8000	175,8000	174,2000	54	9 432	09:00
SECOGROUP (SWG)	(31,4000)	-	-	-	-	-	-	09:00
SEKO (SEK)	(14,1000)	-	-	-	-	-	-	09:00
SELENAFM (SEL)	(32,3000)	-	-	-	-	-	-	09:00
SELVITA (SLV)	69,8000	0,14%	69,8000	69,8000	69,8000	83	5 793	09:00
SERINUS (SEN)	3,0300	0,33%	3,0200	3,0300	3,0200	546	1 650	09:00
SESCOM (SES)	(59,6000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	(0,7480)	-	-	-	-	-	-	09:00
SHOPER (SHO)	32,0000	0,00%	31,2000	32,0000	31,2000	31	968	09:00
SILVAIR-REGS (SVRS)	4,7600	0,00%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5900	0,42%	3,5800	3,5900	3,5750	211	755	09:01
SKARBIEC (SKH)	(22,4000)	-	-	-	-	-	-	09:00
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,4000	0,23%	88,4000	88,4000	88,4000	1	88	09:00
SOHODEV (SHD)	#0,4100	0,00%	-	-	-	-	-	08:30
SONEL (SON)	(14,5000)	-	-	-	-	-	-	09:00
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	45	587	09:00	Reklama
SPYROSOFT (SPR)	425,0000	0,00%	425,0000	425,0000	425,0000	10	4 250	09:00
STALEXP (STX)	2,8000	0,00%	2,8000	2,8000	2,8000	1 074	3 007	09:00
STALPROD (STP)	214,0000	0,00%	214,0000	214,0000	214,0000	29	6 206	09:01
STALPROFI (STF)	(8,3000)	-	-	-	-	-	-	09:00
STAPORKOW (ZUK)	(2,5000)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	08:30
SUNEX (SNX)	10,9600	1,11%	10,9600	10,9600	10,9600	2	22	09:00
SYGNITY (SGN)	(62,4000)	-	-	-	-	-	-	09:00
SYNEKTIK (SNT)	132,0000	2,01%	132,0000	132,0000	132,0000	145	19 140	09:00
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:00
TARCZYNSKI (TAR)	(51,8000)	-	-	-	-	-	-	09:00
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8750	0,24%	2,8630	2,8750	2,8630	17 125	49 056	09:01
TBULL (TBL)	(4,6200)	-	-	-	-	-	-	08:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6950)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1500	0,00%	3,1500	3,1500	3,1500	2	6	09:00
TEXT (TXT)	92,2000	0,11%	92,3000	92,3000	92,2000	50	4 613	09:00
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,3000	-0,31%	32,4000	32,4000	32,3000	340	11 006	09:00
TOWERINV (TOW)	4,4000	0,00%	4,4000	4,4000	4,4000	500	2 200	09:01
TOYA (TOA)	7,3600	-0,67%	7,3600	7,4000	7,3600	585	4 308	09:01
TRAKCJA (TRK)	(2,6200)	-	-	-	-	-	-	09:00
TRANSPOL (TRN)	(3,5800)	-	-	-	-	-	-	09:00
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	08:30
TSGAMES (TEN)	91,8000	0,77%	91,0000	91,8000	90,9000	362	32 942	09:01
ULMA (ULM)	(74,5000)	-	-	-	-	-	-	09:00
ULTGAMES (ULG)	(10,5500)	-	-	-	-	-	-	09:00
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,2000	-1,08%	9,3000	9,3000	9,2000	331	3 057	09:01
UNICREDIT (UCG)	152,3000	2,08%	152,3000	152,3000	152,3000	2	305	09:00
UNIMA (U2K)	(5,7000)	-	-	-	-	-	-	09:00
UNIMOT (UNT)	137,0000	4,26%	133,4000	137,8000	133,4000	729	98 989	09:01
URTESTE (URT)	(99,0000)	-	-	-	-	-	-	09:00
VERCOM (VRC)	118,5000	0,85%	118,5000	118,5000	118,5000	55	6 518	09:00
VIGOPHOTN (VGO)	448,0000	-1,97%	458,0000	458,0000	448,0000	67	30 261	09:00
VINDEXUS (VIN)	(11,3000)	-	-	-	-	-	-	09:00
VISTAL (VTL)	#0,0400	-93,32%	-	-	-	-	-	09:01
VIVID (VVD)	0,5900	-1,01%	0,5900	0,5900	0,5900	20	12	09:00
VOTUM (VOT)	48,1500	1,37%	48,3000	48,3000	48,0000	3 589	173 332	09:01
VOXEL (VOX)	91,6000	0,00%	92,0000	92,0000	91,6000	129	11 843	09:01
VRG	3,2800	0,61%	3,2800	3,2800	3,2800	4	13	09:00
WARIMPEX (WXF)	3,7700	1,34%	3,7700	3,7700	3,7700	143	539	09:00
WASKO (WAS)	1,5950	1,59%	1,5800	1,5950	1,5800	60	95	09:00
WAWEL (WWL)	(630,0000)	-	-	-	-	-	-	09:00
WIELTON (WLT)	7,9800	0,63%	7,9800	7,9800	7,9700	390	3 111	09:01
WIKANA (WIK)	(7,2000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	08:30
WIRTUALNA (WPL)	(117,4000)	-	-	-	-	-	-	09:00
WITTCHEN (WTN)	30,9500	0,98%	30,7000	30,9500	30,7000	2 163	66 419	09:01
WOJAS (WOJ)	8,1800	0,00%	8,1800	8,1800	8,1800	2	16	09:00
XPLUS (XPL)	(1,7500)	-	-	-	-	-	-	09:00
XTPL (XTP)	139,8000	1,60%	138,0000	139,8000	135,4000	751	103 724	09:01
XTRADEBDM (XTB)	61,6200	0,98%	61,3800	61,8000	61,2800	5 720	352 146	09:01
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	08:30
ZAMET (ZMT)	(1,5600)	-	-	-	-	-	-	09:00
ZEPAK (ZEP)	19,8000	0,00%	19,7400	19,8000	19,7400	336	6 642	09:00
ZREMB (ZRE)	(3,8600)	-	-	-	-	-	-	09:00
ZUE	11,2000	2,28%	11,2000	11,2000	11,2000	300	3 360	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.