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	105 155,30	0,22%	105 155,30	105 155,30	105 155,30	104 923,53	22 622 195	09:01
WIG20	2 849,48	-0,04%	2 851,97	2 861,12	2 845,76	2 850,58	45 773 382	09:16
WIG30	3 693,58	0,00%	3 701,84	3 704,69	3 688,45	3 693,57	50 034 625	09:16
mWIG40	7 965,06	0,34%	7 964,11	7 967,43	7 964,11	7 937,88	2 625 219	09:01
sWIG80	28 849,28	-0,01%	28 849,28	28 849,28	28 849,28	28 853,07	976 639	09:01
WIG-BANKI	16 693,20	0,24%	16 693,20	16 693,20	16 693,20	16 654,06	3 446 618	09:01
WIG-BUDOW	8 252,25	0,38%	8 252,25	8 252,25	8 252,25	8 220,71	209 915	09:01
WIG-CHEMIA	9 014,42	-0,29%	9 014,42	9 014,42	9 014,42	9 040,36	52 328	09:01
WIG-ENERG	4 451,02	0,72%	4 451,02	4 451,02	4 451,02	4 419,36	979 444	09:01
WIG-INFO	10 039,10	0,06%	10 039,10	10 039,10	10 039,10	10 032,67	500 305	09:01
WIG-MEDIA	7 182,25	0,04%	-	-	-	7 179,48	35 496	09:01
WIG-NRCHOM	5 291,45	0,32%	5 291,45	5 291,45	5 291,45	5 274,49	227 996	09:01
WIG-PALIWA	9 326,59	0,28%	9 326,59	9 326,59	9 326,59	9 300,48	10 268 608	09:01
WIG-Poland	(109 645,81)	-	-	-	-	109 645,81	26 974 956	06:20
WIG-SPOZYW	3 007,47	0,02%	-	-	-	3 006,84	11 016	09:01
WIG20lev	565,69	0,36%	564,12	567,01	564,12	563,65	22 032 825	09:01
WIG20short	2 947,86	-0,16%	2 951,98	2 951,98	2 944,41	2 952,58	22 032 825	09:01
GPWB-B1Y3Y	(1 262,99)	-	-	-	-	1 262,99	-	06:20
GPWB-B1Y4Y	(1 267,28)	-	-	-	-	1 267,28	-	06:20
GPWB-B1Y5Y	(1 272,51)	-	-	-	-	1 272,51	-	06:20
GPWB-B3Y5Y	(1 284,46)	-	-	-	-	1 284,46	-	06:20
GPWB-B5Y	(1 279,28)	-	-	-	-	1 279,28	-	06:20
GPWB-BWZ	(1 270,23)	-	-	-	-	1 270,23	-	06:20
INNOVATOR	(1 754,93)	-	-	-	-	1 754,93	11 717 793	06:20
mWIG40dvp	(189,02)	-	-	-	-	189,02	2 763 541	06:20
mWIG40TR	12 325,18	0,34%	12 323,72	12 328,85	12 323,72	12 283,13	2 625 219	09:01
mWIG40TRlv	19 325,37	0,67%	19 320,80	19 336,84	19 320,80	19 196,42	2 625 219	09:01
mWIG40TRsh	2 338,61	-0,32%	2 338,89	2 338,89	2 337,91	2 346,04	2 625 219	09:01
sWIG80dvp	(623,66)	-	-	-	-	623,66	1 144 491	06:20
sWIG80TR	44 575,94	-0,01%	44 575,94	44 575,94	44 575,94	44 581,80	976 639	09:01
WIG140	2 039,30	0,22%	2 039,30	2 039,30	2 039,30	2 034,73	22 160 915	09:01
WIG20dvp	(55,92)	-	-	-	-	55,92	22 751 191	06:20
WIG20TR	6 136,17	0,19%	6 127,89	6 143,33	6 127,89	6 124,66	22 032 825	09:01
WIG20TRlev	5 200,60	0,36%	5 186,59	5 212,72	5 186,59	5 181,79	22 032 825	09:01
WIG20TRsht	2 759,77	-0,16%	2 763,51	2 763,51	2 756,54	2 764,25	22 032 825	09:01
WIG30TR	7 809,64	0,22%	7 809,64	7 809,64	7 809,64	7 792,19	20 657 616	09:01
WIG-CEE	(2 452,41)	-	-	-	-	2 452,41	18 640	06:20
WIGdiv	2 341,78	0,22%	2 341,78	2 341,78	2 341,78	2 336,53	11 271 818	09:01
WIGdivplus	2 133,00	0,19%	2 133,00	2 133,00	2 133,00	2 128,94	13 867 142	09:01
WIG.GAMES	17 701,65	-0,59%	17 751,73	17 770,78	17 692,48	17 805,87	2 719 028	09:01
WIG-GORNIC	4 352,17	0,37%	4 352,17	4 352,17	4 352,17	4 336,16	1 641 745	09:01
WIG-GRY	22 646,11	-0,69%	22 646,11	22 646,11	22 646,11	22 804,44	1 552 689	09:01
WIGind	17 439,42	0,16%	17 439,42	17 439,42	17 439,42	17 412,11	359 752	09:01
WIG-LEKI	3 408,75	0,44%	3 408,75	3 408,75	3 408,75	3 393,71	17 800	09:01
WIGmed	18 563,97	0,41%	18 563,97	18 563,97	18 563,97	18 487,52	385 144	09:01
WIG-MOTO	8 698,65	1,18%	8 698,65	8 698,65	8 698,65	8 596,91	77 991	09:01
WIG.MS-BAS	17 466,95	0,36%	17 421,67	17 505,50	17 421,67	17 404,69	3 867 579	09:01
WIG.MS-ECM	8 824,69	0,07%	8 810,18	8 834,68	8 810,18	8 818,21	900 994	09:01
WIG.MS-FIN	20 002,24	0,39%	19 982,95	20 028,45	19 974,64	19 923,71	4 310 777	09:01
WIG-ODZIEZ	11 195,09	0,41%	11 195,09	11 195,09	11 195,09	11 149,26	626 088	09:01
WIGtechTR	18 469,78	-0,08%	18 469,78	18 469,78	18 469,78	18 484,50	2 072 609	09:01
WIG-Ukrain	(552,98)	-	-	-	-	552,98	11 287	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	0,00%	2,5800	2,5800	2,5800	40	103	09:00	Reklama
08OCTAVA (08N)	(0,7800)	-	-	-	-	-	-	08:30
11BIT (11B)	188,2000	0,11%	189,9000	189,9000	188,2000	1 464	277 072	09:01
3RGAMES (3RG)	(0,8120)	-	-	-	-	-	-	09:00
4MASS (4MS)	4,5750	0,77%	4,5750	4,5750	4,5750	20	92	09:01
ABPL (ABE)	(98,5000)	-	-	-	-	-	-	09:00
ACAUTOGAZ (ACG)	30,4000	-0,33%	30,5000	30,5000	30,4000	16	488	09:01
ACTION (ACT)	24,3000	0,21%	24,3000	24,3000	24,3000	28	680	09:00
ADIUVO (ADV)	0,9080	2,02%	0,9080	0,9080	0,9080	10	9	09:00
AGORA (AGO)	9,1200	-1,30%	9,1200	9,1200	9,1200	1 500	13 680	09:00
AGROTON (AGT)	4,7800	1,70%	4,7000	4,7800	4,7000	15	72	09:01
AIGAMES (ALG)	0,9000	0,00%	0,9000	0,9000	0,9000	100	90	09:00
AILLERON (ALL)	20,9000	0,72%	20,9000	20,9000	20,8500	774	16 171	09:01
AIRWAY (AWM)	0,4000	2,56%	0,3830	0,4000	0,3830	67 343	25 837	09:01
ALIOR (ALR)	98,1400	-0,71%	98,8600	98,9200	98,0400	14 642	1 446 960	09:01
ALLEGRO (ALE)	34,7300	-0,27%	34,6250	34,8100	34,6150	8 809	305 027	09:01
ALTA (AAT)	2,0900	0,48%	2,0800	2,0900	2,0800	2 305	4 811	09:01
ALTUSTFI (ALI)	(2,3000)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,5500	0,23%	21,5500	21,5500	21,5500	23	496	09:00
AMICA (AMC)	60,4000	0,00%	60,4000	60,4000	60,4000	12	725	09:00
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	08:30
AMREST (EAT)	15,9200	1,02%	15,8000	15,9200	15,8000	1 202	19 079	09:01
ANSWEAR (ANR)	29,8500	-1,16%	30,0000	30,0000	29,8500	735	22 043	09:00
APATOR (APT)	20,6000	-0,48%	20,6000	20,6000	20,6000	5	103	09:00
APLISENS (APN)	19,5000	0,00%	19,5000	19,5000	19,5000	2	39	09:01
APSENERGY (APE)	3,0000	0,00%	3,0000	3,0000	3,0000	3	9	09:00
ARCHICOM (ARH)	45,2000	-1,09%	45,2000	45,2000	45,2000	500	22 600	09:00
ARCTIC (ATC)	12,3400	0,65%	12,3600	12,3600	12,3400	2 456	30 355	09:00
ARLEN (ARL)	37,3000	0,28%	37,3600	37,3600	37,3000	428	15 980	09:01
ARTIFEX (ART)	15,3200	0,00%	15,3200	15,3200	15,3200	2	31	09:00
ASBIS (ASB)	25,8000	-0,77%	25,9000	25,9000	25,8000	2 089	53 968	09:01
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	89,2000	0,00%	89,2000	89,2000	89,2000	25	2 230	09:00
ASSECOPOL (ACP)	213,4000	0,47%	212,8000	213,6000	212,8000	1 967	418 710	09:01
ASSECOSEE (ASE)	78,5000	0,00%	78,5000	78,5000	78,5000	18	1 413	09:00
ASTARTA (AST)	51,9000	0,39%	51,9000	51,9000	51,9000	200	10 380	09:01
ATAL (1AT)	65,4000	-1,36%	66,3000	66,3000	65,4000	2 211	145 318	09:00
ATENDE (ATD)	3,3200	0,00%	3,3200	3,3200	3,3200	6	20	09:00
ATLANTAPL (ATP)	15,6000	0,00%	15,6000	15,6000	15,6000	44	686	09:00
ATLANTIS (ATS)	(2,2200)	-	-	-	-	-	-	09:00
ATMGRUPA (ATG)	3,7500	0,00%	3,7500	3,7500	3,7500	3	11	09:00
ATREM (ATR)	44,4000	3,26%	43,2000	45,0000	43,2000	1 049	46 609	09:01
AUTOPARTN (APR)	20,1000	0,50%	20,0000	20,1000	20,0000	947	18 940	09:00
BBIDEV (BBD)	(5,3000)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	3 190,0000	-0,16%	3 195,0000	3 195,0000	3 190,0000	31	98 990	09:01
BEST (BST)	24,0000	-4,00%	24,0000	24,0000	24,0000	319	7 656	09:01
BETACOM (BCM)	4,7600	2,15%	4,7600	4,7600	4,7600	1 081	5 146	09:00
BIGCHEESE (BCS)	13,3800	1,21%	13,3800	13,3800	13,3800	5	67	09:00
BIOCELTIX (BCX)	101,4000	-0,59%	101,4000	101,4000	101,4000	110	11 154	09:00
BIOMAXIMA (BMX)	14,3000	0,00%	14,3000	14,3000	14,3000	35	501	09:00
BIOMEDLUB (BML)	5,2200	0,00%	5,2100	5,2200	5,2100	2 074	10 811	09:00
BIOPLANET (BIP)	(16,8000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1500	-0,48%	4,1500	4,1500	4,1500	480	1 992	09:00
BLOOBER (BLO)	31,9500	0,95%	31,7500	31,9500	31,7500	5 265	167 500	09:01
BNPPPL (BNP)	104,0000	0,97%	104,0000	104,0000	104,0000	3	312	09:00
BOGDANKA (LWB)	24,5000	1,24%	24,1500	24,5000	24,1500	14	341	09:00
BOOMBIT (BBT)	7,4800	1,36%	7,4800	7,4800	7,4800	1	7	09:00
BORYSZEW (BRS)	(6,3000)	-	-	-	-	-	-	09:00
BOS	10,3400	0,98%	10,3400	10,3400	10,3400	2	21	09:00
BOWIM (BOW)	4,6500	0,87%	4,6500	4,6500	4,6500	175	814	09:00
BRAND24 (B24)	(56,4000)	-	-	-	-	-	-	09:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	08:37
BUDIMEX (BDX)	552,6000	0,66%	553,0000	554,0000	550,0000	217	119 959	09:00
BUMECH (BMC)	8,6700	0,00%	8,6700	8,6700	8,6700	2	17	09:00
CAPITAL (CPA)	(0,2380)	-	-	-	-	-	-	08:30
CAPITEA (CAP)	(0,4750)	-	-	-	-	-	-	09:00
CAPTORTX (CTX)	(37,7000)	-	-	-	-	-	-	09:00
CASPAR (CSR)	5,7500	0,00%	5,7500	5,7500	5,7500	2	12	09:01
CAVATINA (CAV)	(16,1500)	-	-	-	-	-	-	09:00
CCC	201,8000	0,70%	200,2000	201,8000	200,0000	483	96 689	09:01
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	08:30	Reklama
CDPROJEKT (CDR)	264,9000	-1,12%	267,9000	267,9000	263,8000	9 219	2 447 691	09:01
CDRL (CDL)	10,1000	-2,88%	10,1000	10,1000	10,1000	1	10	09:00
CELTIC (CPD)	5,8000	11,97%	5,5400	5,8000	5,5000	9 350	51 959	09:01
CEZ	(205,0000)	-	-	-	-	-	-	09:00
CFI	(0,1510)	-	-	-	-	-	-	08:30
CIGAMES (CIG)	2,4350	-1,42%	2,4700	2,4700	2,4350	17 962	44 187	09:01
CITYSERV (CTS)	(5,5500)	-	-	-	-	-	-	08:30
CLNPHARMA (CLN)	23,6500	1,28%	23,6000	23,6500	23,6000	50	1 181	09:01
CLOUD (CLD)	48,3000	0,00%	48,3000	48,3000	48,3000	1	48	09:00
COALENERG (CLE)	1,8450	-1,86%	1,8450	1,8450	1,8450	10	18	09:00
COGNOR (COG)	7,5750	0,13%	7,5750	7,5750	7,5750	6	45	09:01
COLUMBUS (CLC)	6,7700	0,45%	6,7400	6,7700	6,7400	220	1 486	09:01
COMP (CMP)	(238,0000)	-	-	-	-	-	-	09:00
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0300	0,00%	1,0300	1,0300	1,0300	2 912	2 999	09:00
CORMAY (CRM)	(0,5180)	-	-	-	-	-	-	09:00
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	#474,0000	1,94%	-	-	-	-	-	09:00
CREOTECH (CRI)	281,0000	0,36%	281,5000	281,5000	281,0000	20	5 625	09:00
CYBERFLKS (CBF)	164,4000	0,24%	164,4000	164,4000	164,4000	14	2 302	09:00
CYFRPLSAT (CPS)	16,5100	0,00%	16,4400	16,5100	16,4350	4 548	74 831	09:01
CZTOREBKA (CZT)	#0,4300	0,00%	-	-	-	-	-	08:30
DADELO (DAD)	46,6000	-1,06%	46,5000	46,6000	46,5000	63	2 931	09:01
DATAWALK (DAT)	114,8000	-0,09%	114,8000	114,8200	114,8000	118	13 547	09:00
DBENERGY (DBE)	(12,7500)	-	-	-	-	-	-	09:00
DEBICA (DBC)	(82,6000)	-	-	-	-	-	-	09:00
DECORA (DCR)	76,0000	0,00%	76,0000	76,0000	76,0000	75	5 700	09:00
DEKPOL (DEK)	64,0000	0,00%	64,0000	64,0000	64,0000	144	9 216	09:01
DELKO (DEL)	6,9400	0,29%	6,9200	6,9600	6,9200	290	2 008	09:01
DEVELIA (DVL)	7,5400	0,13%	7,5000	7,5400	7,5000	115	863	09:01
DGA	(18,6000)	-	-	-	-	-	-	09:00
DIAG (DIA)	164,1500	0,24%	163,2000	164,2000	163,2000	258	42 114	09:01
DIGITANET (DIG)	84,2000	1,20%	84,2000	84,2000	84,2000	67	5 641	09:00
DIGITREE (DTR)	14,6000	0,00%	14,6000	14,6000	14,6000	19	277	09:00
DINOPL (DNP)	528,8000	0,34%	530,0000	530,0000	527,0000	468	247 411	09:01
DMGROUP (DMG)	3,7700	2,72%	3,7200	3,7700	3,7200	8	30	09:00
DOMDEV (DOM)	237,5000	2,81%	235,0000	237,5000	231,0000	47	11 008	09:00
DRAGOENT (DGE)	(21,6000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,3000	-1,42%	31,3000	31,3000	31,3000	44	1 377	09:00
ECHO (ECH)	5,2600	0,38%	5,2400	5,2600	5,2400	213	1 118	09:01
EDINVEST (EDI)	(5,9000)	-	-	-	-	-	-	09:00
EFEKT (EFK)	(5,1500)	-	-	-	-	-	-	08:30
EKOEXPORT (EEX)	#0,1500	-90,80%	-	-	-	-	-	08:37
ELEKTROTI (ELT)	47,5000	-0,42%	47,5000	47,5000	47,5000	184	8 740	09:00
ELKOP (EKP)	2,5600	0,00%	2,5600	2,5600	2,5600	78	200	09:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7400)	-	-	-	-	-	-	08:30
ENEA (ENA)	19,9700	0,00%	19,9700	19,9700	19,9700	2 224	44 413	09:01
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	2	39	09:01
ENERGA (ENG)	12,3200	0,16%	12,3200	12,3200	12,3200	146	1 799	09:00
ENERGOINS (ENI)	2,3300	2,19%	2,3300	2,3300	2,3300	10	23	09:00
ENTER (ENT)	56,8000	0,00%	56,8000	56,9000	56,8000	96	5 459	09:01
EQUNICO (EQU)	(0,7600)	-	-	-	-	-	-	09:00
ERBUD (ERB)	34,9500	0,00%	34,9500	34,9500	34,9500	2	70	09:00
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,9000	-0,27%	36,9000	36,9000	36,9000	25	923	09:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0400	0,00%	5,1000	5,1000	5,0400	2 316	11 724	09:01
EUROCASH (EUR)	8,1800	-0,79%	8,2000	8,2000	8,1800	6 768	55 477	09:00
EUROHOLD (EHG)	(2,4000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	22,9000	0,00%	22,9000	22,9000	22,9000	89	2 038	09:00
FABRITY (FAB)	27,5000	0,36%	27,5000	27,5000	27,5000	2	55	09:00
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	08:30
FEERUM (FEE)	11,4000	-0,87%	11,4000	11,4000	11,4000	2	23	09:01
FERRO (FRO)	37,4000	0,00%	37,4000	37,4000	37,4000	204	7 630	09:01
FMG	123,0000	-0,40%	124,0000	124,0000	123,0000	9	1 109	09:00
FON	#0,8000	0,00%	-	-	-	-	-	08:30
FORTE SA (FTE)	31,0000	0,00%	31,0000	31,0000	31,0000	74	2 294	09:00
Reklama
GAMEOPS (GOP)	17,9600	0,90%	17,9600	17,9600	17,9600	2	36	09:00	Reklama
GAMFACTOR (GIF)	7,1200	1,71%	7,0800	7,1200	7,0800	143	1 015	09:00
GENOMTEC (GMT)	7,0000	0,14%	7,0000	7,0000	7,0000	5	35	09:00
GETIN (GTN)	0,5360	2,88%	0,5110	0,5360	0,5110	402 509	207 435	09:01
GIGROUP (GIG)	2,0500	0,00%	2,0500	2,0500	2,0500	5	10	09:00
GOBARTO (GOB)	(24,4000)	-	-	-	-	-	-	09:00
GPW	55,3000	0,36%	55,0000	55,4500	55,0000	2 426	133 801	09:01
GREENX (GRX)	1,7400	0,40%	1,7400	1,7400	1,7400	1 150	2 001	09:00
GRENEVIA (GEA)	2,7100	1,12%	2,7100	2,7100	2,7100	4	11	09:00
GRODNO (GRN)	10,1500	1,00%	10,1500	10,1500	10,1500	20	203	09:00
GRUPAAZOTY (ATT)	22,3200	0,00%	22,2200	22,3200	22,2000	2 369	52 625	09:01
GRUPRACUJ (GPP)	64,0000	-0,62%	64,0000	64,0000	64,0000	7	448	09:00
GTC	(4,0300)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	109,8000	0,55%	109,2000	110,0000	109,2000	49	5 358	09:00
HARPER (HRP)	6,1600	0,33%	6,1600	6,1600	6,1600	5	31	09:00
HELIO (HEL)	26,6000	-2,21%	26,6000	26,6000	26,6000	36	958	09:00
HERKULES (HRS)	1,2650	-1,17%	1,2650	1,2650	1,2650	3 300	4 175	09:00
HUUUGE-S144 (HUGE)	(19,0600)	-	-	-	-	-	-	09:00
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,9000	4	84	09:00
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	08:30
IBSM (IBS)	75,0000	-0,53%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	(0,5700)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,9000	0,00%	26,9000	26,9000	26,9000	1	27	09:01
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,8000	-0,35%	28,8000	28,8000	28,8000	26	749	09:00
IMMOBILE (GKI)	3,6500	-0,82%	3,6500	3,6500	3,6500	5	18	09:00
IMPERIO (IMP)	(1,2100)	-	-	-	-	-	-	09:00
IMS	(3,8100)	-	-	-	-	-	-	09:00
INC	1,8350	0,00%	1,8350	1,8350	1,8350	1	2	09:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	08:30
INGBSK (ING)	318,5000	0,00%	319,0000	319,0000	318,5000	96	30 599	09:00
INPRO (INP)	7,2000	-0,69%	7,2000	7,2000	7,2000	2	14	09:00
INSTALKRK (INK)	(40,7000)	-	-	-	-	-	-	09:00
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	08:30
INTERBUD (ITB)	2,2400	1,82%	2,2400	2,2400	2,2400	5	11	09:01
INTERCARS (CAR)	589,0000	1,55%	574,0000	589,0000	574,0000	102	58 563	09:00
INTERSPPL (IPO)	0,3800	0,00%	0,3800	0,3800	0,3800	1	0	09:00
INTROL (INL)	(7,0400)	-	-	-	-	-	-	09:00
IPOPEMA (IPE)	(2,7200)	-	-	-	-	-	-	09:00
IZOBLOK (IZB)	(28,2000)	-	-	-	-	-	-	08:30
IZOLACJA (IZO)	3,8800	0,26%	3,8800	3,8800	3,8800	10	39	09:00
IZOSTAL (IZS)	(2,5400)	-	-	-	-	-	-	09:00
JRH	(4,7000)	-	-	-	-	-	-	09:00
JSW	23,2400	1,04%	23,2800	23,3000	23,2000	5 990	139 441	09:01
JWWINVEST (JWW)	(2,9600)	-	-	-	-	-	-	09:00
KCI	(0,8840)	-	-	-	-	-	-	09:00
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	08:30
KERNEL (KER)	17,6000	0,00%	17,6000	17,6000	17,6000	10	176	09:00
KETY (KTY)	892,5000	-0,61%	894,0000	895,0000	892,5000	96	85 817	09:00
KGHM (KGH)	131,0500	0,11%	132,1000	132,5000	130,7000	20 433	2 687 280	09:01
KGL	14,4000	0,00%	14,4000	14,4000	14,4000	1	14	09:00
KINOPOL (KPL)	15,8500	-0,63%	15,8500	15,8500	15,8500	154	2 441	09:00
KOGENERA (KGN)	60,6000	0,00%	60,6000	60,6000	60,6000	17	1 030	09:00
KOMPAP (KMP)	(27,2000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	(5,5800)	-	-	-	-	-	-	09:00
KPPD (KPD)	(30,6000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,9500)	-	-	-	-	-	-	09:00
KRKA (KRK)	840,0000	0,24%	840,0000	840,0000	840,0000	7	5 880	09:01
KRUK (KRU)	392,5000	0,08%	394,0000	394,0000	392,5000	352	138 620	09:00
KRVITAMIN (KVT)	9,7400	-0,81%	9,8000	9,8000	9,7400	31	304	09:01
KSGAGRO (KSG)	2,9200	1,39%	2,9200	2,9200	2,9200	18	53	09:01
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	08:30
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,7800	-1,42%	2,7800	2,7800	2,7800	355	987	09:00
LENTEX (LTX)	#7,5000	0,00%	-	-	-	-	-	09:00
LESS (LES)	0,2570	0,00%	0,2570	0,2590	0,2570	2 002	515	09:00
LIBET (LBT)	1,3800	0,73%	1,3800	1,3800	1,3800	10	14	09:00
LOKUM (LKD)	(21,5000)	-	-	-	-	-	-	09:00
Reklama
LPP	14 615,0000	0,27%	14 620,0000	14 630,0000	14 510,0000	34	495 815	09:00	Reklama
LSISOFT (LSI)	23,8000	0,00%	23,8000	23,8000	23,8000	1	24	09:00
LUBAWA (LBW)	8,8300	-0,06%	8,8300	8,8300	8,8300	536	4 733	09:00
MABION (MAB)	9,9800	-0,20%	10,0000	10,0000	9,9800	211	2 110	09:00
MAKARONPL (MAK)	(19,1400)	-	-	-	-	-	-	09:00
MANGATA (MGT)	68,2000	0,89%	68,2000	68,2000	68,2000	1	68	09:00
MANYDEV (MAN)	#0,7000	-2,78%	-	-	-	-	-	08:43
MARVIPOL (MVP)	(7,4000)	-	-	-	-	-	-	09:00
MAXCOM (MXC)	6,6200	0,61%	6,6200	6,6200	6,6200	10	66	09:00
MBANK (MBK)	760,2000	-0,89%	770,0000	774,6000	760,0000	751	574 213	09:01
MBWS (MBW)	(13,7000)	-	-	-	-	-	-	09:00
MCI	28,3000	-1,05%	28,3000	28,3000	28,3000	6	170	09:00
MDIENERGIA (MDI)	1,1150	0,00%	1,1150	1,1150	1,1150	7 000	7 805	09:00
MEDICALG (MDG)	29,9500	2,74%	29,6500	29,9500	29,6500	8 026	238 571	09:01
MEDINICE (ICE)	7,8800	0,00%	7,8800	7,8800	7,8800	5	39	09:00
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	08:30
MENNICA (MNC)	(29,7000)	-	-	-	-	-	-	09:00
MERCATOR (MRC)	48,0500	0,00%	48,0500	48,0500	48,0500	5	240	09:00
MERCOR (MCR)	25,0000	0,00%	25,0000	25,0000	25,0000	2	50	09:00
MEXPOLSKA (MEX)	(3,7700)	-	-	-	-	-	-	09:00
MFO	36,3000	0,00%	36,3000	36,3000	36,3000	1	36	09:00
MILKILAND (MLK)	1,8950	0,80%	1,8950	1,8950	1,8950	8	15	09:01
MILLENNIUM (MIL)	13,9000	0,14%	14,0400	14,0400	13,9000	1 457	20 302	09:00
MIRACULUM (MIR)	(0,8700)	-	-	-	-	-	-	09:00
MIRBUD (MRB)	14,1500	0,71%	14,1500	14,1500	14,1500	35	495	09:01
MLPGROUP (MLG)	82,0000	0,00%	82,0000	82,0000	82,0000	3	246	09:00
MLSYSTEM (MLS)	(17,2800)	-	-	-	-	-	-	09:00
MOBRUK (MBR)	300,0000	0,50%	300,0000	300,0000	300,0000	98	29 400	09:00
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,0200	0,00%	32,0200	32,0200	32,0200	46	1 473	09:00
MOLECURE (MOC)	5,6500	0,89%	5,6000	5,6500	5,6000	1 618	9 062	09:01
MONNARI (MON)	(4,9200)	-	-	-	-	-	-	09:00
MOSTALPLC (MSP)	15,6000	0,65%	15,6000	15,6000	15,6000	2	31	09:00
MOSTALWAR (MSW)	(7,8200)	-	-	-	-	-	-	09:00
MOSTALZAB (MSZ)	5,8900	0,00%	5,8900	5,8900	5,8900	2 241	13 199	09:01
MOVIEGAME (MOV)	#14,2800	-4,42%	-	-	-	-	-	09:00
MURAPOL (MUR)	39,7000	-0,13%	39,7000	39,7000	39,7000	2	79	09:00
MUZA (MZA)	(13,2000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,3800	-4,52%	3,3800	3,3800	3,3800	1	3	09:01
NANOGROUP (NNG)	(2,6950)	-	-	-	-	-	-	09:00
NEUCA (NEU)	685,0000	0,44%	685,0000	685,0000	685,0000	3	2 055	09:00
NEWAG (NWG)	72,0000	0,84%	72,0000	72,0000	71,9000	493	35 495	09:01
NEXITY (NXG)	1,8800	-0,53%	1,8800	1,8800	1,8800	11	21	09:00
NOCTILUCA (NCL)	(106,5000)	-	-	-	-	-	-	09:00
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3300	-2,06%	1,3300	1,3300	1,3300	700	931	09:00
NOVITA (NVT)	95,2000	-0,63%	95,2000	95,2000	95,2000	6	571	09:00
NTCAPITAL (NTC)	(0,6460)	-	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	10,2500	-2,38%	10,5500	10,5500	10,2500	6 450	67 990	09:00
ODLEWNIE (ODL)	9,0400	-1,53%	9,0400	9,0400	9,0400	185	1 672	09:00
ONDE (OND)	10,0800	0,40%	10,0800	10,0800	10,0800	3	30	09:00
ONESANO (ONO)	(0,9160)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	94,0000	0,00%	94,0000	94,0000	94,0000	5	470	09:00
OPTEAM (OPM)	(3,8200)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	8,9360	-0,07%	8,9440	8,9780	8,9360	1 570	14 041	09:01
ORCOGROUP (OPG)	(4,1400)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	(39,2000)	-	-	-	-	-	-	08:30
OTLOG (OTS)	15,2400	0,00%	15,2400	15,2400	15,2400	173	2 637	09:00
OTMUCHOW (OTM)	5,2000	0,00%	5,2000	5,2000	5,2000	3	16	09:00
PAMAPOL (PMP)	(2,5700)	-	-	-	-	-	-	09:00
PANOVA (NVA)	(15,8500)	-	-	-	-	-	-	09:00
PASSUS (PAS)	60,0000	-0,33%	60,0000	60,0000	60,0000	30	1 800	09:00
PATENTUS (PAT)	(3,5100)	-	-	-	-	-	-	09:00
PBG	#0,0200	11,11%	-	-	-	-	-	08:30
PBSFINANSE (PBF)	(0,6000)	-	-	-	-	-	-	08:30
PCCEXOL (PCX)	(2,6300)	-	-	-	-	-	-	09:00
PCCROKITA (PCR)	68,5000	-0,15%	68,6000	68,6000	68,5000	18	1 235	09:01
PCFGROUP (PCF)	5,0600	-1,75%	5,1400	5,1400	5,0600	5 604	28 510	09:01
PEKABEX (PBX)	17,4500	0,00%	17,4500	17,4500	17,4500	50	873	09:00
PEKAO (PEO)	186,0500	0,49%	186,3500	186,9500	185,9000	5 009	933 586	09:01
Reklama
PEPCO (PCO)	21,5500	0,47%	21,6500	21,6500	21,4500	8 285	178 831	09:01	Reklama
PEPEES (PPS)	0,9800	-2,00%	0,9800	0,9800	0,9800	51	50	09:00
PGE	11,7250	0,95%	11,6200	11,7500	11,6150	27 332	318 481	09:01
PGFGROUP (PGV)	#0,6200	40,91%	-	-	-	-	-	09:01
PHARMENA (PHR)	3,3500	-5,63%	3,3500	3,3500	3,3500	8	27	09:00
PHN	9,9800	0,00%	9,9800	9,9800	9,9800	10	100	09:01
PHOTON (PEN)	(3,3500)	-	-	-	-	-	-	09:00
PKNORLEN (PKN)	85,4600	0,54%	86,3000	86,3000	85,2000	120 122	10 363 396	09:01
PKOBP (PKO)	77,9800	0,49%	77,6000	77,9800	77,4800	11 691	907 806	09:01
PKPCARGO (PKP)	15,4000	0,00%	15,5500	15,5500	15,4000	2 247	34 640	09:00
PLAYWAY (PLW)	288,0000	-0,69%	288,0000	288,0000	288,0000	61	17 568	09:00
PLAZACNTR (PLZ)	(2,3550)	-	-	-	-	-	-	09:00
PMPG (PGM)	2,3700	0,00%	2,3700	2,3700	2,3700	7	17	09:00
POLENERGIA (PEP)	59,6000	-0,67%	60,6000	60,6000	59,6000	2	120	09:00
POLICE (PCE)	9,1600	0,00%	9,1600	9,1600	9,1600	5	46	09:00
POLIMEXMS (PXM)	4,6100	0,00%	4,6100	4,6100	4,6100	140	645	09:00
POLTREG (PTG)	31,8000	-0,63%	31,8000	31,8000	31,8000	2	64	09:00
POLWAX (PWX)	1,4300	-0,69%	1,4300	1,4300	1,4300	5	7	09:00
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	300	1 026	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	08:30
PROCHEM (PRM)	22,4000	-0,44%	22,4000	22,4000	22,4000	3	67	09:00
PROJPRZEM (PJP)	17,0000	-0,87%	17,0000	17,0000	17,0000	1	17	09:00
PROTEKTOR (PRT)	#1,2550	4,15%	-	-	-	-	-	08:56
PTWP (PTW)	107,0000	1,90%	107,0000	107,0000	107,0000	10	1 070	09:00
PULAWY (ZAP)	(51,6000)	-	-	-	-	-	-	09:00
PURE (PUR)	#4,1000	32,00%	-	-	-	-	-	09:01
PZU	60,1000	0,67%	60,0000	60,1000	59,7400	20 361	1 219 097	09:01
QNATECHNO (QNA)	29,3000	0,34%	29,3000	29,3000	29,3000	2	59	09:00
QUANTUM (QNT)	(27,6000)	-	-	-	-	-	-	08:30
QUERCUS (QRS)	11,1500	0,90%	11,1500	11,1500	11,1500	181	2 018	09:00
RAEN (RAE)	(0,3025)	-	-	-	-	-	-	09:00
RAFAKO (RFK)	0,1758	2,81%	0,1730	0,1762	0,1722	368 612	64 281	09:01
RAFAMET (RAF)	74,0000	2,07%	72,5000	74,0000	72,0000	676	49 137	09:01
RAINBOW (RBW)	130,3000	0,39%	130,7000	130,7000	129,8000	807	105 328	09:01
RANKPROGR (RNK)	4,0950	0,24%	4,0950	4,0950	4,0950	1 000	4 095	09:01
RAWLPLUG (RWL)	16,4500	2,81%	16,4500	16,4500	16,4500	2	33	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	08:57
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	08:30
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	08:30
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	(5,2000)	-	-	-	-	-	-	09:00
REMAK (RMK)	13,2000	-0,38%	13,2000	13,2000	13,2000	2	26	09:00
RENDER (RND)	92,6000	0,00%	92,6000	92,6000	92,6000	30	2 778	09:00
ROPCZYCE (RPC)	27,9000	0,36%	27,9000	27,9000	27,9000	18	502	09:00
RYVU (RVU)	31,1000	0,00%	31,1000	31,1000	31,1000	118	3 670	09:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:30
SANOK (SNK)	(22,7000)	-	-	-	-	-	-	09:00
SANPL (SPL)	504,4000	-0,36%	504,4000	508,0000	504,4000	68	34 310	09:00
SANTANDER (SAN)	31,2350	0,00%	31,2350	31,2350	31,2350	63	1 968	09:00
SANWIL (SNW)	(1,2800)	-	-	-	-	-	-	09:00
SCPFL (SCP)	163,8000	-0,73%	163,8000	163,8000	163,8000	1	164	09:00
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,00%	8,4000	8,4000	8,4000	51	428	09:00
SELENAFM (SEL)	35,4000	0,00%	35,4000	35,4000	35,4000	60	2 124	09:00
SELVITA (SLV)	28,7000	0,70%	28,8000	28,8000	28,7000	526	15 139	09:00
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5000	0,00%	0,5000	0,5000	0,5000	50	25	09:00
SHOPER (SHO)	49,6000	-0,60%	49,9000	49,9000	49,6000	215	10 691	09:00
SILVAIR-REGS (SVRS)	5,6500	1,80%	5,6500	5,6500	5,6500	3	17	09:00
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	(1,7840)	-	-	-	-	-	-	09:00
SKARBIEC (SKH)	(27,3000)	-	-	-	-	-	-	09:00
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,2000	0,00%	82,2000	82,2000	82,2000	1	82	09:00
SOHODEV (SHD)	#0,4500	5,63%	-	-	-	-	-	08:59
SONEL (SON)	(16,7000)	-	-	-	-	-	-	09:00
SOPHARMA (SPH)	(16,0000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	598,0000	1,01%	598,0000	598,0000	598,0000	5	2 990	09:00
STALEXP (STX)	3,0850	0,00%	3,0850	3,0850	3,0850	296	913	09:01
STALPROD (STP)	253,0000	0,00%	253,0000	253,0000	253,0000	1	253	09:00
Reklama
STALPROFI (STF)	(8,5600)	-	-	-	-	-	-	09:00	Reklama
STAPORKOW (ZUK)	(3,1800)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2540	-12,41%	-	-	-	-	-	08:30
SUNEX (SNX)	(7,5000)	-	-	-	-	-	-	09:00
SYGNITY (SGN)	115,0000	-0,86%	115,0000	115,0000	115,0000	25	2 875	09:00
SYNEKTIK (SNT)	200,2000	1,37%	200,4000	200,4000	199,1000	443	88 765	09:01
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	10	208	09:01
TARCZYNSKI (TAR)	(121,5000)	-	-	-	-	-	-	09:00
TATRY (TMR)	(90,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,6880	0,91%	8,6100	8,7100	8,6020	86 258	745 914	09:01
TBULL (TBL)	#4,2600	0,00%	-	-	-	-	-	08:30
TENDERHUT (THG)	6,3000	3,62%	6,3000	6,3200	6,3000	800	5 046	09:01
TERMOREX (TRR)	(0,7200)	-	-	-	-	-	-	09:00
TESGAS (TSG)	2,4000	2,13%	2,4000	2,4000	2,4000	2	5	09:01
TEXT (TXT)	55,0000	0,00%	55,5000	55,5000	55,0000	2 231	123 284	09:01
TORPOL (TOR)	37,1500	0,27%	37,0000	37,1500	37,0000	61	2 257	09:00
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	08:38
TOYA (TOA)	8,9000	-0,67%	8,9500	8,9500	8,9000	5 205	46 402	09:01
TRAKCJA (TRK)	(2,2400)	-	-	-	-	-	-	09:00
TRANSPOL (TRN)	4,4200	-0,23%	4,4200	4,4200	4,4200	5	22	09:00
TRITON (TRI)	(3,4200)	-	-	-	-	-	-	08:30
TSGAMES (TEN)	82,6000	-0,24%	82,9000	82,9000	82,6000	135	11 169	09:01
ULMA (ULM)	(59,0000)	-	-	-	-	-	-	09:00
ULTGAMES (ULG)	(11,9500)	-	-	-	-	-	-	09:00
UNFOLD (UNF)	1,1200	2,75%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,0500	0,00%	11,0500	11,0500	11,0500	15	166	09:01
UNICREDIT (UCG)	(255,0500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	(8,2000)	-	-	-	-	-	-	09:00
UNIMOT (UNT)	140,0000	-1,13%	141,6000	141,6000	140,0000	31	4 367	09:00
URTESTE (URT)	(49,3000)	-	-	-	-	-	-	09:00
VERCOM (VRC)	121,0000	0,00%	121,0000	121,0000	121,0000	2	242	09:00
VIGOPHOTN (VGO)	(506,0000)	-	-	-	-	-	-	09:00
VINDEXUS (VIN)	11,6000	0,00%	11,6000	11,6000	11,6000	5	58	09:00
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	08:38
VIVID (VVD)	0,5280	-1,12%	0,5280	0,5280	0,5280	500	264	09:00
VOTUM (VOT)	44,7000	0,00%	44,7000	44,7000	44,7000	174	7 778	09:00
VOXEL (VOX)	167,8000	1,45%	167,8000	167,8000	167,8000	20	3 356	09:00
VRG	3,8000	0,53%	3,8000	3,8000	3,8000	4 000	15 200	09:00
WARIMPEX (WXF)	(2,6900)	-	-	-	-	-	-	09:00
WASKO (WAS)	1,7800	0,28%	1,7750	1,7800	1,7750	700	1 243	09:00
WAWEL (WWL)	(648,0000)	-	-	-	-	-	-	09:00
WIELTON (WLT)	6,1700	1,65%	6,1100	6,2000	6,1100	23 383	143 543	09:01
WIKANA (WIK)	(7,0000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,3200)	-	-	-	-	-	-	08:30
WIRTUALNA (WPL)	81,0000	0,25%	81,0000	81,0000	81,0000	156	12 636	09:00
WITTCHEN (WTN)	18,7000	1,30%	18,4600	18,7000	18,4600	152	2 806	09:01
XPLUS (XPL)	(3,4500)	-	-	-	-	-	-	09:00
XTPL (XTP)	76,5000	0,39%	75,0000	76,5000	75,0000	134	10 052	09:00
XTRADEBDM (XTB)	71,6000	0,28%	71,4200	71,9000	71,4200	1 129	80 853	09:01
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	08:30
ZABKA (ZAB)	20,8500	0,05%	20,8600	20,9200	20,7200	6 543	136 163	09:01
ZAMET (ZMT)	0,8400	-0,24%	0,8400	0,8400	0,8400	2 596	2 181	09:00
ZEPAK (ZEP)	24,9000	0,40%	24,9000	24,9000	24,9000	398	9 910	09:00
ZREMB (ZRE)	6,4300	-0,16%	6,4300	6,4300	6,4300	703	4 520	09:00
ZUE	10,0000	0,00%	10,0000	10,0000	10,0000	150	1 500	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.