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	106 965,65	0,17%	106 965,65	106 965,65	106 965,65	106 778,89	22 714 382	09:01
WIG20	2 905,04	-0,05%	2 905,65	2 919,84	2 903,89	2 906,60	76 835 199	09:16
WIG30	3 746,48	-0,10%	3 759,99	3 765,32	3 746,48	3 750,33	86 498 142	09:16
mWIG40	7 989,02	-0,15%	8 000,93	8 000,93	7 989,02	8 000,92	2 550 036	09:01
sWIG80	29 378,64	-0,07%	29 378,64	29 378,64	29 378,64	29 398,12	1 345 375	09:01
WIG-BANKI	17 468,19	-0,02%	17 468,19	17 468,19	17 468,19	17 471,06	7 157 503	09:01
WIG-BUDOW	8 497,44	-0,09%	8 497,44	8 497,44	8 497,44	8 505,32	1 043 187	09:01
WIG-CHEMIA	8 108,33	0,46%	8 108,33	8 108,33	8 108,33	8 070,93	83 792	09:01
WIG-ENERG	4 428,43	-0,08%	4 428,43	4 428,43	4 428,43	4 431,95	258 304	09:01
WIG-INFO	9 820,52	-0,25%	9 820,52	9 820,52	9 820,52	9 844,83	237 472	09:01
WIG-MEDIA	7 070,91	0,32%	7 070,91	7 070,91	7 070,91	7 048,41	25 895	09:01
WIG-NRCHOM	5 643,80	0,30%	5 643,80	5 643,80	5 643,80	5 627,10	18 133	09:01
WIG-PALIWA	9 171,65	0,01%	9 171,65	9 171,65	9 171,65	9 170,58	1 145 261	09:01
WIG-Poland	(111 557,25)	-	-	-	-	111 557,25	30 902 182	06:20
WIG-SPOZYW	2 935,82	-0,08%	2 935,82	2 935,82	2 935,82	2 938,09	13 658	09:01
WIG20lev	587,65	0,65%	583,38	588,04	583,38	583,85	18 468 351	09:01
WIG20short	2 898,20	-0,30%	2 908,81	2 908,81	2 897,22	2 907,05	18 468 351	09:01
GPWB-B1Y3Y	(1 268,81)	-	-	-	-	1 268,81	-	06:20
GPWB-B1Y4Y	(1 273,04)	-	-	-	-	1 273,04	-	06:20
GPWB-B1Y5Y	(1 277,56)	-	-	-	-	1 277,56	-	06:20
GPWB-B3Y5Y	(1 288,94)	-	-	-	-	1 288,94	-	06:20
GPWB-B5Y	(1 283,23)	-	-	-	-	1 283,23	-	06:20
GPWB-BWZ	(1 274,31)	-	-	-	-	1 274,31	-	06:20
INNOVATOR	(1 753,80)	-	-	-	-	1 753,80	6 054 028	06:20
mWIG40dvp	(211,22)	-	-	-	-	211,22	4 470 776	06:20
mWIG40TR	12 400,87	-0,12%	12 417,99	12 417,99	12 400,87	12 415,15	2 550 036	09:01
mWIG40TRlv	19 510,81	-0,24%	19 564,75	19 564,75	19 510,81	19 558,25	2 550 036	09:01
mWIG40TRsh	2 333,76	0,14%	2 330,55	2 333,76	2 330,55	2 330,49	2 550 036	09:01
sWIG80dvp	(700,46)	-	-	-	-	700,46	1 688 146	06:20
sWIG80TR	45 515,27	-0,07%	45 515,27	45 515,27	45 515,27	45 545,46	1 345 375	09:01
WIG140	2 074,65	0,19%	2 074,65	2 074,65	2 074,65	2 070,78	22 385 538	09:01
WIG20dvp	(55,92)	-	-	-	-	55,92	24 498 192	06:20
WIG20TR	6 265,77	0,33%	6 242,98	6 267,88	6 242,98	6 245,03	18 468 351	09:01
WIG20TRlev	5 404,09	0,65%	5 364,91	5 407,72	5 364,91	5 369,11	18 468 351	09:01
WIG20TRsht	2 711,67	-0,31%	2 721,60	2 721,60	2 710,75	2 720,02	18 468 351	09:01
WIG30TR	7 932,76	0,26%	7 932,76	7 932,76	7 932,76	7 912,39	20 523 646	09:01
WIG-CEE	(2 471,11)	-	-	-	-	2 471,11	26 567	06:20
WIGdiv	2 374,83	0,12%	2 374,83	2 374,83	2 374,83	2 372,01	2 817 935	09:01
WIGdivplus	2 185,35	0,18%	2 185,35	2 185,35	2 185,35	2 181,34	6 709 742	09:01
WIG.GAMES	17 564,05	0,44%	17 540,39	17 565,87	17 525,11	17 487,45	1 023 585	09:01
WIG-GORNIC	4 404,33	0,02%	4 404,33	4 404,33	4 404,33	4 403,50	1 272 910	09:01
WIG-GRY	21 730,77	1,02%	21 730,77	21 730,77	21 730,77	21 510,80	1 625 360	09:01
WIGind	17 198,23	0,22%	17 198,23	17 198,23	17 198,23	17 160,38	399 888	09:01
WIG-LEKI	3 417,39	0,09%	-	-	-	3 414,22	15 599	09:01
WIGmed	19 451,34	-0,03%	19 451,34	19 451,34	19 451,34	19 457,24	257 088	09:01
WIG-MOTO	8 483,30	-0,22%	-	-	-	8 502,12	17 574	09:01
WIG.MS-BAS	17 479,44	-0,03%	17 493,28	17 500,77	17 469,57	17 485,47	1 426 203	09:01
WIG.MS-ECM	8 830,92	0,71%	8 807,57	8 840,07	8 807,57	8 768,57	4 106 822	09:01
WIG.MS-FIN	20 761,07	0,28%	20 666,28	20 770,01	20 666,28	20 703,08	7 984 984	09:01
WIG-ODZIEZ	11 755,28	-0,09%	11 755,28	11 755,28	11 755,28	11 765,34	2 561 508	09:01
WIGtechTR	18 258,25	-0,07%	18 258,25	18 258,25	18 258,25	18 270,34	2 723 847	09:01
WIG-Ukrain	(528,28)	-	-	-	-	528,28	13 630	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,4200	-0,82%	2,4200	2,4200	2,4200	1	2	09:00	Reklama
08OCTAVA (08N)	#0,7400	0,00%	-	-	-	-	-	08:31
11BIT (11B)	188,6000	0,32%	189,6000	189,6000	188,6000	112	21 153	09:01
3RGAMES (3RG)	1,0400	4,00%	1,0300	1,0500	1,0200	65 698	67 605	09:01
4MASS (4MS)	4,6350	-0,11%	4,6400	4,6400	4,6350	674	3 124	09:01
ABPL (ABE)	94,6000	-0,73%	94,6000	94,6000	94,6000	55	5 203	09:00
ACAUTOGAZ (ACG)	27,3000	0,00%	27,3000	27,3000	27,3000	2	55	09:00
ACTION (ACT)	26,3500	1,35%	25,7000	26,3500	25,7000	348	8 974	09:00
ADIUVO (ADV)	0,8480	0,00%	0,8480	0,8480	0,8480	10	8	09:00
AGORA (AGO)	9,3600	-0,21%	9,3600	9,3600	9,3600	72	674	09:00
AGROTON (AGT)	4,8700	-4,51%	4,8700	4,8700	4,8700	4	19	09:01
AIGAMES (ALG)	(0,9100)	-	-	-	-	-	-	09:00
AILLERON (ALL)	19,9000	0,00%	19,9000	19,9000	19,9000	58	1 154	09:00
AIRWAY (AWM)	0,4175	-0,60%	0,4180	0,4180	0,4175	3 200	1 337	09:00
ALIOR (ALR)	101,5500	0,74%	100,4000	101,5500	100,4000	2 554	257 427	09:01
ALLEGRO (ALE)	36,5450	0,62%	36,5650	36,7500	36,5050	18 313	670 595	09:01
ALTA (AAT)	#2,2300	2,77%	-	-	-	-	-	09:00
ALTUSTFI (ALI)	(1,8900)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,6500	-0,23%	21,7000	21,7000	21,6500	102	2 213	09:01
AMICA (AMC)	57,5000	-1,03%	57,8000	57,8000	57,5000	28	1 616	09:00
AMPLI (APL)	#0,8800	-6,38%	-	-	-	-	-	08:30
AMREST (EAT)	15,2200	0,00%	15,2200	15,2200	15,2200	100	1 522	09:00
ANSWEAR (ANR)	28,5500	0,00%	28,5500	28,5500	28,5500	225	6 424	09:01
APATOR (APT)	21,1000	0,72%	21,1000	21,1000	21,1000	314	6 625	09:01
APLISENS (APN)	18,9000	-1,56%	19,1500	19,1500	18,9000	1 165	22 032	09:01
APSENERGY (APE)	2,7200	2,26%	2,7200	2,7200	2,7200	8	22	09:00
ARCHICOM (ARH)	49,4000	-0,40%	49,4000	49,4000	49,4000	10	494	09:01
ARCTIC (ATC)	11,5000	0,00%	11,5000	11,5000	11,5000	86	989	09:00
ARLEN (ARL)	#37,8900	1,61%	-	-	-	-	-	09:00
ARTIFEX (ART)	15,2800	0,00%	15,2800	15,2800	15,2800	2	31	09:00
ASBIS (ASB)	28,2600	0,78%	28,0600	28,2600	28,0600	694	19 474	09:00
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	88,0000	-1,35%	88,0000	88,0000	88,0000	47	4 136	09:00
ASSECOPOL (ACP)	201,6000	-0,49%	202,0000	202,6000	201,6000	309	62 422	09:01
ASSECOSEE (ASE)	75,7000	-1,82%	75,3000	76,9000	75,3000	90	6 784	09:01
ASTARTA (AST)	48,2000	1,47%	47,5000	48,2000	47,5000	136	6 461	09:00
ATAL (1AT)	59,3000	1,54%	58,9000	59,3000	58,9000	13	771	09:00
ATENDE (ATD)	3,1900	0,00%	3,1900	3,1900	3,1900	3 840	12 250	09:00
ATLANTAPL (ATP)	(16,0000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,0700	-3,72%	2,0700	2,0700	2,0700	250	518	09:00
ATMGRUPA (ATG)	3,8000	0,00%	3,8000	3,8000	3,8000	650	2 470	09:00
ATREM (ATR)	43,4000	2,12%	43,0000	43,4000	43,0000	69	2 994	09:01
AUTOPARTN (APR)	20,6500	0,73%	20,6500	20,6500	20,6500	125	2 581	09:00
BBIDEV (BBD)	5,3500	0,00%	5,3500	5,3500	5,3500	1	5	09:00
BENEFIT (BFT)	3 380,0000	-0,59%	3 380,0000	3 380,0000	3 380,0000	3	10 140	09:00
BEST (BST)	26,0000	0,00%	26,0000	26,0000	26,0000	296	7 696	09:00
BETACOM (BCM)	5,3500	1,90%	5,3500	5,3500	5,3500	5	27	09:00
BIGCHEESE (BCS)	14,9800	0,54%	14,9800	14,9800	14,9800	1 402	21 002	09:01
BIOCELTIX (BCX)	108,4000	-0,37%	108,4000	108,4000	108,4000	28	3 035	09:00
BIOMAXIMA (BMX)	13,5000	0,00%	13,5000	13,5000	13,5000	26	351	09:00
BIOMEDLUB (BML)	4,9650	0,10%	4,9650	4,9650	4,9650	508	2 522	09:00
BIOPLANET (BIP)	17,1500	0,00%	17,1500	17,1500	17,1500	10	172	09:00
BIOTON (BIO)	4,4200	0,45%	4,4200	4,4200	4,4200	2 400	10 608	09:00
BLOOBER (BLO)	31,9500	-0,16%	32,0000	32,0000	31,9500	366	11 696	09:01
BNPPPL (BNP)	103,0000	-0,96%	103,0000	103,0000	103,0000	76	7 828	09:00
BOGDANKA (LWB)	24,3500	0,00%	24,3500	24,3500	24,3500	1 388	33 798	09:00
BOOMBIT (BBT)	(6,8400)	-	-	-	-	-	-	09:00
BORYSZEW (BRS)	6,2000	0,32%	6,1800	6,2000	6,1800	1 838	11 360	09:00
BOS	(10,3200)	-	-	-	-	-	-	09:00
BOWIM (BOW)	4,4600	0,45%	4,4600	4,4600	4,4600	2	9	09:00
BRAND24 (B24)	59,6000	0,00%	59,6000	59,6000	59,6000	25	1 490	09:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	08:30
BUDIMEX (BDX)	582,0000	-0,24%	580,0000	583,6000	580,0000	1 393	808 190	09:01
BUMECH (BMC)	(8,5000)	-	-	-	-	-	-	09:00
CAPITAL (CPA)	(0,2200)	-	-	-	-	-	-	08:30
CAPITEA (CAP)	#0,4560	0,33%	-	-	-	-	-	09:00
CAPTORTX (CTX)	45,0000	0,22%	45,8000	45,8000	45,0000	1 339	60 285	09:01
CASPAR (CSR)	3,9400	0,00%	3,9400	3,9400	3,9400	1	4	09:00
CAVATINA (CAV)	(14,4500)	-	-	-	-	-	-	09:00
CCC	197,2000	-1,50%	201,5000	202,1000	196,1000	16 585	3 299 138	09:01
Reklama
CCENERGY (CCE)	#0,3180	-0,63%	-	-	-	-	-	08:30	Reklama
CDPROJEKT (CDR)	252,9000	1,24%	250,7000	253,0000	250,7000	5 434	1 370 117	09:01
CDRL (CDL)	10,3000	0,98%	10,3000	10,3000	10,3000	1	10	09:00
CELTIC (CPD)	#5,8000	-3,33%	-	-	-	-	-	09:00
CEZ	215,0000	0,28%	214,4000	215,0000	214,4000	36	7 727	09:00
CFI	(0,1640)	-	-	-	-	-	-	08:30
CIGAMES (CIG)	2,9350	0,86%	2,9100	2,9350	2,9100	13 330	38 823	09:01
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	08:30
CLNPHARMA (CLN)	23,6500	0,00%	23,6500	23,6500	23,6500	79	1 868	09:00
CLOUD (CLD)	47,4000	1,28%	47,4000	47,4000	47,4000	1	47	09:00
COALENERG (CLE)	2,4000	0,00%	2,4000	2,4000	2,4000	940	2 256	09:00
COGNOR (COG)	7,3000	-0,07%	7,3000	7,3000	7,3000	5	37	09:01
COLUMBUS (CLC)	6,6600	-0,45%	6,6600	6,6600	6,6600	57	380	09:00
COMP (CMP)	268,0000	-0,37%	268,0000	268,0000	268,0000	86	23 048	09:00
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,8960	2,05%	0,8960	0,8960	0,8960	5	4	09:00
CORMAY (CRM)	0,5000	0,00%	0,5000	0,5000	0,5000	1 200	600	09:00
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	490,0000	0,62%	488,0000	490,0000	487,0000	1 433	700 230	09:01
CREOTECH (CRI)	286,0000	0,00%	286,0000	286,0000	286,0000	32	9 152	09:00
CYBERFLKS (CBF)	164,4000	0,74%	162,2000	164,4000	162,2000	15	2 435	09:00
CYFRPLSAT (CPS)	15,0000	-0,70%	15,1000	15,1050	14,9400	63 231	950 035	09:01
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	08:30
DADELO (DAD)	51,4000	-2,28%	52,4000	52,4000	51,4000	694	36 256	09:00
DATAWALK (DAT)	103,6000	-0,35%	103,0000	103,6000	103,0000	412	42 456	09:01
DBENERGY (DBE)	(11,3000)	-	-	-	-	-	-	09:00
DEBICA (DBC)	83,5000	0,00%	83,5000	83,5000	83,5000	78	6 513	09:00
DECORA (DCR)	71,0000	-1,93%	71,0000	71,0000	71,0000	173	12 283	09:00
DEKPOL (DEK)	70,2000	0,00%	70,2000	70,2000	70,2000	15	1 053	09:00
DELKO (DEL)	(6,7800)	-	-	-	-	-	-	09:00
DEVELIA (DVL)	8,6000	1,18%	8,6000	8,6000	8,6000	51	439	09:00
DGA	(19,0000)	-	-	-	-	-	-	09:00
DIAG (DIA)	176,5000	0,00%	176,5000	176,5000	176,5000	61	10 767	09:00
DIGITANET (DIG)	82,5000	0,98%	82,4000	82,5000	82,4000	117	9 642	09:01
DIGITREE (DTR)	(12,5000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	494,9000	0,32%	495,0000	498,8000	494,0000	7 690	3 807 347	09:01
DMGROUP (DMG)	3,6800	0,00%	3,6800	3,6800	3,6800	1	4	09:00
DOMDEV (DOM)	244,0000	-0,41%	244,0000	244,0000	244,0000	23	5 612	09:00
DRAGOENT (DGE)	21,0000	-3,23%	21,0000	21,0000	21,0000	1	21	09:00
ECBSA (ECB)	(32,2500)	-	-	-	-	-	-	09:00
ECHO (ECH)	5,4400	0,37%	5,4400	5,4400	5,4400	1 025	5 576	09:00
EDINVEST (EDI)	6,8600	-8,53%	7,4800	7,4800	6,8600	1 465	10 586	09:01
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	08:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	08:30
ELEKTROTI (ELT)	53,5000	0,94%	54,2000	54,2000	53,5000	3 316	179 158	09:01
ELKOP (EKP)	#2,3500	-4,86%	-	-	-	-	-	09:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	08:30
ENEA (ENA)	18,8500	-0,79%	19,0000	19,0000	18,8500	2 121	40 192	09:01
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	20,0000	1	20	09:00
ENERGA (ENG)	12,7000	-0,63%	12,7800	12,7800	12,7000	532	6 776	09:01
ENERGOINS (ENI)	#2,3000	0,00%	-	-	-	-	-	09:00
ENTER (ENT)	55,8000	0,00%	55,8000	55,8000	55,8000	125	6 975	09:00
EQUNICO (EQU)	(0,7560)	-	-	-	-	-	-	09:00
ERBUD (ERB)	(33,6000)	-	-	-	-	-	-	09:00
ERG	(47,6000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	38,2000	0,53%	38,2000	38,2000	38,2000	17	649	09:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,5000	0,22%	4,4900	4,5000	4,4900	2 436	10 941	09:00
EUROCASH (EUR)	8,3500	0,42%	8,3150	8,3500	8,3150	2 034	16 913	09:01
EUROHOLD (EHG)	(2,7800)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,6000	-0,42%	23,6000	23,6000	23,6000	100	2 360	09:00
FABRITY (FAB)	28,4000	0,00%	28,4000	28,4000	28,4000	152	4 317	09:01
FASING (FSG)	11,6000	0,00%	11,6000	11,6000	11,6000	86	998	09:01
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	08:30
FEERUM (FEE)	13,2500	4,74%	13,2500	13,2500	13,2500	501	6 638	09:00
FERRO (FRO)	36,1000	0,28%	36,0000	36,1000	36,0000	510	18 361	09:00
FMG	121,5000	0,83%	121,5000	121,5000	121,5000	1	122	09:00
FON	#0,7600	0,00%	-	-	-	-	-	08:30
FORTE SA (FTE)	28,3000	0,00%	28,4000	28,4000	28,3000	448	12 720	09:01
Reklama
GAMEOPS (GOP)	15,1600	1,07%	15,1400	15,1600	15,1400	387	5 861	09:01	Reklama
GAMFACTOR (GIF)	(6,8400)	-	-	-	-	-	-	09:00
GENOMTEC (GMT)	6,9500	0,14%	6,9500	6,9500	6,9500	390	2 711	09:00
GETIN (GTN)	0,5260	-0,94%	0,5320	0,5320	0,5260	65 910	34 925	09:01
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(25,0000)	-	-	-	-	-	-	09:00
GPW	53,1500	-0,19%	53,2500	53,2500	53,1500	169	8 998	09:01
GREENX (GRX)	1,9030	-1,09%	1,9200	1,9200	1,9030	17 900	34 220	09:01
GRENEVIA (GEA)	2,6900	0,00%	2,6900	2,6900	2,6900	3	8	09:00
GRODNO (GRN)	10,8000	4,35%	10,5000	10,8000	10,5000	4 324	45 658	09:01
GRUPAAZOTY (ATT)	19,0800	0,69%	19,1000	19,1000	18,9900	3 261	62 182	09:01
GRUPRACUJ (GPP)	66,0000	0,00%	66,0000	66,0000	66,0000	4	264	09:00
GTC	(4,2500)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	109,0000	0,00%	109,0000	109,4000	109,0000	816	88 945	09:01
HARPER (HRP)	6,3400	0,63%	6,3400	6,3400	6,3400	5	32	09:00
HELIO (HEL)	26,9000	0,37%	26,9000	26,9000	26,9000	1	27	09:01
HERKULES (HRS)	1,2650	0,00%	1,2650	1,2650	1,2650	2	3	09:00
HUUUGE-S144 (HUGE)	19,1200	-1,34%	19,2000	19,2000	19,1200	255	4 892	09:00
HYDROTOR (HDR)	20,8000	0,48%	20,8000	20,8000	20,8000	1	21	09:00
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	08:30
IBSM (IBS)	73,4000	0,00%	73,4000	73,4000	73,4000	1	73	09:00
IDMPL (IDM)	0,5500	0,00%	0,5500	0,5500	0,5500	1	1	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	28,8000	0,00%	28,7500	28,8000	28,7500	32	920	09:01
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	25,5000	-3,41%	26,9000	26,9000	25,5000	142	3 714	09:00
IMMOBILE (GKI)	3,3900	0,00%	3,3900	3,3900	3,3900	4	14	09:00
IMPERIO (IMP)	(1,3000)	-	-	-	-	-	-	09:00
IMS	(3,4200)	-	-	-	-	-	-	09:00
INC	1,9550	0,00%	1,9550	1,9550	1,9550	1	2	09:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	08:30
INGBSK (ING)	329,5000	-0,45%	329,0000	329,5000	329,0000	35	11 516	09:01
INPRO (INP)	6,8500	-3,52%	6,8500	6,8500	6,8500	160	1 096	09:00
INSTALKRK (INK)	(40,9000)	-	-	-	-	-	-	09:00
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	08:30
INTERBUD (ITB)	(2,1500)	-	-	-	-	-	-	09:00
INTERCARS (CAR)	565,0000	-0,53%	568,0000	568,0000	565,0000	26	14 751	09:00
INTERSPPL (IPO)	0,3710	3,06%	0,3710	0,3710	0,3710	1	0	09:00
INTROL (INL)	(7,2400)	-	-	-	-	-	-	09:00
IPOPEMA (IPE)	(2,8500)	-	-	-	-	-	-	09:00
IZOBLOK (IZB)	#26,6000	-5,00%	-	-	-	-	-	08:30
IZOLACJA (IZO)	3,8800	0,78%	3,8800	3,8800	3,8800	1	4	09:00
IZOSTAL (IZS)	2,9900	1,70%	2,9600	2,9900	2,9600	5 764	17 160	09:01
JRH	(4,9900)	-	-	-	-	-	-	09:00
JSW	25,2500	-0,59%	25,3400	25,4000	25,1500	43 794	1 108 011	09:01
JWWINVEST (JWW)	(3,0600)	-	-	-	-	-	-	09:00
KCI	(0,9160)	-	-	-	-	-	-	09:00
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	08:30
KERNEL (KER)	17,7400	0,11%	17,6000	17,7400	17,6000	980	17 259	09:01
KETY (KTY)	887,5000	0,51%	882,0000	888,0000	882,0000	98	86 624	09:01
KGHM (KGH)	132,7500	0,61%	132,0000	132,7500	132,0000	9 648	1 275 354	09:01
KGL	13,5000	-4,26%	13,5000	13,5000	13,2000	285	3 818	09:01
KINOPOL (KPL)	18,3500	1,10%	18,3500	18,3500	18,3500	20	367	09:00
KOGENERA (KGN)	61,1000	-0,65%	61,3000	61,3000	61,1000	156	9 555	09:01
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	(5,4000)	-	-	-	-	-	-	09:00
KPPD (KPD)	(31,4000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9400	0,00%	0,9400	0,9400	0,9400	1	1	09:00
KRKA (KRK)	(858,0000)	-	-	-	-	-	-	09:00
KRUK (KRU)	405,0000	0,35%	403,0000	407,7000	403,0000	187	75 524	09:01
KRVITAMIN (KVT)	(10,0000)	-	-	-	-	-	-	09:00
KSGAGRO (KSG)	2,9700	0,00%	2,9700	2,9700	2,9700	397	1 179	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	08:30
LARQ (LRQ)	1,7850	2,59%	1,7850	1,7850	1,7850	1	2	09:01
LENA (LEN)	2,8300	0,00%	2,8300	2,8300	2,8300	300	849	09:00
LENTEX (LTX)	(7,8000)	-	-	-	-	-	-	09:00
LESS (LES)	0,2380	0,00%	0,2380	0,2380	0,2380	1	0	09:00
LIBET (LBT)	1,4400	0,00%	1,4400	1,4400	1,4400	1 015	1 462	09:01
LOKUM (LKD)	(21,7000)	-	-	-	-	-	-	09:00
LPP	15 990,0000	0,72%	15 920,0000	15 990,0000	15 875,0000	27	430 165	09:01
Reklama
LSISOFT (LSI)	(26,0000)	-	-	-	-	-	-	09:00	Reklama
LUBAWA (LBW)	9,0600	-0,11%	9,0700	9,0700	9,0600	2 727	24 733	09:01
MABION (MAB)	#9,5200	-0,42%	-	-	-	-	-	09:00
MAKARONPL (MAK)	19,2400	-0,82%	19,2400	19,2400	19,2400	50	962	09:00
MANGATA (MGT)	64,8000	-0,31%	64,8000	64,8000	64,8000	25	1 620	09:00
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	08:30
MARVIPOL (MVP)	7,6400	-2,05%	7,6400	7,6400	7,6400	19	145	09:00
MAXCOM (MXC)	6,3600	1,60%	6,3600	6,3600	6,3600	2	13	09:00
MBANK (MBK)	865,0000	0,09%	856,4000	865,0000	856,4000	69	59 549	09:01
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	30,1000	-0,33%	30,0000	30,1000	29,8000	1 650	49 558	09:01
MDIENERGIA (MDI)	(1,1100)	-	-	-	-	-	-	09:00
MEDICALG (MDG)	33,2000	-0,60%	33,2000	33,2000	33,2000	620	20 584	09:01
MEDINICE (ICE)	(7,9300)	-	-	-	-	-	-	09:00
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	08:30
MENNICA (MNC)	30,9000	0,00%	30,9000	30,9000	30,9000	1	31	09:00
MERCATOR (MRC)	47,3500	-0,53%	47,3500	47,3500	47,3500	110	5 209	09:00
MERCOR (MCR)	26,0000	0,00%	26,0000	26,0000	26,0000	250	6 500	09:00
MEXPOLSKA (MEX)	3,7600	2,73%	3,7600	3,7600	3,7600	2	8	09:00
MFO	33,8000	-0,59%	33,8000	33,8000	33,8000	1	34	09:00
MILKILAND (MLK)	#1,9700	0,00%	-	-	-	-	-	09:00
MILLENNIUM (MIL)	14,9800	0,94%	15,0000	15,0400	14,9600	3 227	48 364	09:01
MIRACULUM (MIR)	(0,8500)	-	-	-	-	-	-	09:00
MIRBUD (MRB)	13,9600	-0,43%	14,0000	14,0200	13,9600	9 739	136 411	09:01
MLPGROUP (MLG)	81,8000	-0,24%	81,8000	81,8000	81,8000	2	164	09:00
MLSYSTEM (MLS)	16,2200	-0,73%	16,2200	16,2200	16,2200	44	714	09:00
MOBRUK (MBR)	291,0000	2,11%	285,5000	291,0000	285,0000	678	195 412	09:01
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,9000	0,00%	32,9000	32,9000	32,9000	34	1 119	09:00
MOLECURE (MOC)	7,7000	-0,52%	7,6800	7,7000	7,6200	916	7 026	09:01
MONNARI (MON)	5,0200	0,00%	5,0200	5,0200	5,0200	287	1 441	09:00
MOSTALPLC (MSP)	15,3500	3,02%	15,3500	15,3500	15,3500	2	31	09:00
MOSTALWAR (MSW)	(7,7400)	-	-	-	-	-	-	09:00
MOSTALZAB (MSZ)	6,1800	0,98%	6,1500	6,1800	6,1500	5 031	31 069	09:01
MOVIEGAME (MOV)	(13,7400)	-	-	-	-	-	-	09:00
MURAPOL (MUR)	40,7000	-0,25%	40,7000	40,7000	40,7000	2	81	09:00
MUZA (MZA)	(13,1000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(3,5000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	(2,5800)	-	-	-	-	-	-	09:00
NEUCA (NEU)	662,0000	0,15%	664,0000	664,0000	662,0000	20	13 270	09:00
NEWAG (NWG)	70,2000	0,00%	70,2000	70,2000	70,2000	14	983	09:00
NEXITY (NXG)	#2,2600	-15,04%	-	-	-	-	-	09:01
NOCTILUCA (NCL)	102,0000	0,49%	102,0000	102,0000	102,0000	1	102	09:00
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3020	0,00%	1,3020	1,3020	1,3020	1	1	09:00
NOVITA (NVT)	(100,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	(0,6420)	-	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	10,5500	-0,94%	10,5500	10,5500	10,5500	1 000	10 550	09:00
ODLEWNIE (ODL)	9,0400	0,00%	9,0400	9,0400	9,0400	100	904	09:00
ONDE (OND)	10,1200	0,40%	10,1000	10,1200	10,1000	36	364	09:00
ONESANO (ONO)	#0,8700	-1,81%	-	-	-	-	-	09:00
OPONEO.PL (OPN)	92,0000	-0,86%	92,0000	92,0000	92,0000	150	13 800	09:00
OPTEAM (OPM)	3,8000	-3,55%	3,8000	3,8000	3,8000	190	722	09:00
ORANGEPL (OPL)	8,8440	0,59%	8,8480	8,8480	8,8000	5 285	46 739	09:01
ORCOGROUP (OPG)	(4,6800)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#37,6000	1,08%	-	-	-	-	-	08:33
OTLOG (OTS)	(14,6600)	-	-	-	-	-	-	09:00
OTMUCHOW (OTM)	5,0400	0,00%	5,0400	5,0400	5,0400	3	15	09:00
PAMAPOL (PMP)	(2,5700)	-	-	-	-	-	-	09:00
PANOVA (NVA)	(16,4000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	60,2000	-2,27%	61,0000	61,0000	60,2000	104	6 304	09:01
PATENTUS (PAT)	(3,4700)	-	-	-	-	-	-	09:00
PBG	#0,0200	11,11%	-	-	-	-	-	08:44
PBSFINANSE (PBF)	(0,5500)	-	-	-	-	-	-	08:30
PCCEXOL (PCX)	2,5700	0,00%	2,5700	2,5700	2,5700	87	224	09:00
PCCROKITA (PCR)	69,4000	0,00%	69,4000	69,4000	69,4000	270	18 738	09:00
PCFGROUP (PCF)	5,0100	0,00%	5,0100	5,0100	5,0100	2	10	09:00
PEKABEX (PBX)	17,3000	1,17%	17,3000	17,3000	17,3000	1 005	17 387	09:00
PEKAO (PEO)	198,1000	0,20%	198,0000	199,0000	196,8000	16 539	3 268 992	09:01
PEPCO (PCO)	22,2400	0,27%	22,1900	22,3400	22,1900	4 431	98 527	09:01
Reklama
PEPEES (PPS)	(0,9700)	-	-	-	-	-	-	09:00	Reklama
PGE	12,0600	0,04%	12,0150	12,0600	12,0100	14 528	174 841	09:01
PGFGROUP (PGV)	(0,5140)	-	-	-	-	-	-	09:00
PHARMENA (PHR)	(3,5400)	-	-	-	-	-	-	09:00
PHN	9,9400	-0,60%	9,9400	9,9400	9,9400	400	3 976	09:00
PHOTON (PEN)	3,1100	-1,89%	3,1700	3,1700	3,1100	1 146	3 574	09:01
PKNORLEN (PKN)	83,9900	0,32%	83,4800	83,9900	83,4400	19 248	1 609 882	09:01
PKOBP (PKO)	80,5000	0,17%	79,8400	80,5000	79,8200	66 556	5 318 946	09:01
PKPCARGO (PKP)	16,0000	1,27%	16,0700	16,0700	16,0000	835	13 410	09:00
PLAYWAY (PLW)	283,0000	1,43%	280,0000	283,0000	280,0000	17	4 766	09:01
PLAZACNTR (PLZ)	3,1250	0,00%	3,1250	3,1250	3,1250	70	219	09:00
PMPG (PGM)	2,2500	-2,60%	2,2500	2,2500	2,2500	5	11	09:00
POLENERGIA (PEP)	60,6000	0,33%	60,4000	60,6000	60,4000	71	4 289	09:00
POLICE (PCE)	(8,9200)	-	-	-	-	-	-	09:00
POLIMEXMS (PXM)	4,6250	-0,54%	4,6950	4,6950	4,6000	5 678	26 507	09:01
POLTREG (PTG)	(32,8000)	-	-	-	-	-	-	09:00
POLWAX (PWX)	1,5900	0,00%	1,5900	1,5900	1,5900	3 006	4 780	09:00
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	08:30
PROCHEM (PRM)	(22,4000)	-	-	-	-	-	-	09:00
PROJPRZEM (PJP)	17,0000	0,00%	17,0000	17,0000	17,0000	1	17	09:00
PROTEKTOR (PRT)	#1,0950	3,30%	-	-	-	-	-	08:56
PTWP (PTW)	105,0000	0,96%	105,0000	105,0000	105,0000	10	1 050	09:00
PULAWY (ZAP)	50,0000	0,00%	50,0000	50,0000	50,0000	57	2 850	09:00
PURE (PUR)	8,3000	11,63%	8,1600	8,4900	8,1000	68 558	561 947	09:01
PZU	61,5000	0,42%	61,5000	61,5600	61,3600	21 718	1 334 946	09:01
QNATECHNO (QNA)	28,1000	0,00%	28,1000	28,1000	28,1000	249	6 997	09:00
QUANTUM (QNT)	#28,0000	0,00%	-	-	-	-	-	09:00
QUERCUS (QRS)	11,5500	0,00%	11,5500	11,5500	11,5500	1	12	09:00
RAEN (RAE)	0,3300	-1,05%	0,3300	0,3300	0,3300	2 000	660	09:00
RAFAMET (RAF)	#70,0000	0,00%	-	-	-	-	-	09:00
RAINBOW (RBW)	125,4000	-1,57%	127,4000	128,5000	125,1000	7 806	986 698	09:01
RANKPROGR (RNK)	(4,7900)	-	-	-	-	-	-	09:00
RAWLPLUG (RWL)	16,0000	0,00%	16,0000	16,0000	16,0000	5	80	09:00
REDAN (RDN)	#0,0400	-20,00%	-	-	-	-	-	08:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	08:30
REINHOLD (RHD)	#0,0700	20,69%	-	-	-	-	-	08:30
REINO (RNC)	1,0500	-0,94%	1,0500	1,0500	1,0500	1	1	09:01
RELPOL (RLP)	(5,1800)	-	-	-	-	-	-	09:00
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	13,0000	2	26	09:00
RENDER (RND)	(81,8000)	-	-	-	-	-	-	09:00
ROPCZYCE (RPC)	27,8000	1,83%	27,7000	27,8000	27,7000	100	2 777	09:00
RYVU (RVU)	31,0000	-0,80%	31,0000	31,0000	31,0000	304	9 424	09:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:30
SANOK (SNK)	23,4000	0,00%	23,4000	23,4000	23,4000	8	187	09:00
SANPL (SPL)	525,6000	-0,11%	524,0000	527,6000	523,0000	519	272 523	09:01
SANTANDER (SAN)	32,0000	-1,69%	32,0000	32,0000	32,0000	74	2 368	09:00
SANWIL (SNW)	(1,3250)	-	-	-	-	-	-	09:00
SCPFL (SCP)	161,0000	0,75%	161,0000	161,0000	161,0000	1	161	09:00
SECOGROUP (SWG)	28,0000	-3,45%	28,0000	28,0000	28,0000	415	11 620	09:00
SEKO (SEK)	(8,4400)	-	-	-	-	-	-	09:00
SELENAFM (SEL)	35,6000	0,85%	35,6000	35,6000	35,6000	15	534	09:00
SELVITA (SLV)	36,3000	0,55%	36,1000	36,3000	36,1000	793	28 628	09:01
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	(0,4830)	-	-	-	-	-	-	09:00
SHOPER (SHO)	48,3000	0,84%	48,0000	48,3000	48,0000	215	10 322	09:01
SILVAIR-REGS (SVRS)	5,8500	0,00%	5,8500	5,8500	5,8500	2	12	09:00
SILVANO (SFG)	(5,3200)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7260	-1,03%	1,7260	1,7260	1,7260	240	414	09:00
SKARBIEC (SKH)	27,1000	0,00%	27,1000	27,1000	27,1000	32	867	09:00
SKYLINE (SKL)	(1,5400)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	77,2000	0,00%	77,2000	77,2000	77,2000	33	2 548	09:00
SOHODEV (SHD)	#0,3880	-3,00%	-	-	-	-	-	08:30
SONEL (SON)	18,0000	0,00%	18,0000	18,0000	18,0000	8	144	09:00
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	618,0000	-1,90%	620,0000	620,0000	618,0000	9	5 576	09:00
STALEXP (STX)	3,1250	0,00%	3,1250	3,1250	3,1250	31	97	09:00
STALPROD (STP)	250,0000	-0,79%	250,0000	250,0000	250,0000	4	1 000	09:00
STALPROFI (STF)	8,5600	-0,47%	8,5600	8,5600	8,5600	853	7 302	09:00
STAPORKOW (ZUK)	(3,1000)	-	-	-	-	-	-	09:00
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	08:30	Reklama
SUNEX (SNX)	(7,3200)	-	-	-	-	-	-	09:00
SYGNITY (SGN)	115,0000	0,00%	115,0000	115,0000	115,0000	41	4 715	09:01
SYNEKTIK (SNT)	210,8000	1,05%	208,0000	211,0000	208,0000	459	95 813	09:01
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	1	21	09:01
TARCZYNSKI (TAR)	#120,0000	-1,64%	-	-	-	-	-	09:00
TATRY (TMR)	(94,5000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4040	-0,26%	8,4260	8,4260	8,4040	6 112	51 489	09:01
TBULL (TBL)	(4,1600)	-	-	-	-	-	-	08:30
TENDERHUT (THG)	#8,0000	31,58%	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,7150)	-	-	-	-	-	-	09:00
TESGAS (TSG)	2,2600	0,44%	2,2600	2,2600	2,2600	1	2	09:01
TEXT (TXT)	61,0500	1,75%	61,0000	61,0500	60,9500	1 274	77 722	09:01
TORPOL (TOR)	39,8000	-0,13%	39,8000	39,8000	39,8000	289	11 502	09:01
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	08:57
TOYA (TOA)	10,4000	-0,19%	10,3400	10,4200	10,3400	2 350	24 379	09:01
TRAKCJA (TRK)	2,2500	0,45%	2,2400	2,2500	2,2400	11 668	26 178	09:01
TRANSPOL (TRN)	4,1900	7,44%	4,1900	4,1900	4,1900	10	42	09:00
TRITON (TRI)	#3,3000	0,61%	-	-	-	-	-	08:50
TSGAMES (TEN)	80,0000	0,25%	80,0000	80,0000	80,0000	17	1 360	09:00
ULMA (ULM)	61,0000	2,52%	61,0000	61,0000	61,0000	1	61	09:01
ULTGAMES (ULG)	11,9000	1,71%	11,7000	11,9000	11,7000	32	375	09:01
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,4000	0,44%	11,4000	11,4000	11,4000	5	57	09:00
UNICREDIT (UCG)	248,4000	-5,96%	248,4000	248,4000	248,4000	1	248	09:00
UNIMA (U2K)	(8,8600)	-	-	-	-	-	-	09:00
UNIMOT (UNT)	150,8000	-0,13%	150,0000	151,0000	150,0000	47	7 059	09:01
URTESTE (URT)	50,8000	-3,05%	50,8000	50,8000	50,8000	2	102	09:01
VERCOM (VRC)	120,6000	0,67%	120,6000	120,6000	120,6000	6	724	09:01
VIGOPHOTN (VGO)	453,0000	0,67%	453,0000	453,0000	453,0000	1	453	09:00
VINDEXUS (VIN)	11,8000	0,00%	11,8000	11,8000	11,8000	111	1 310	09:01
VISTAL (VTL)	#0,3940	-34,33%	-	-	-	-	-	08:32
VIVID (VVD)	(0,5560)	-	-	-	-	-	-	09:00
VOTUM (VOT)	45,0500	-0,33%	45,2000	45,2000	45,0500	408	18 438	09:00
VOXEL (VOX)	175,0000	-0,57%	176,0000	176,0000	175,0000	88	15 449	09:01
VRG	4,0300	0,75%	4,0300	4,0300	4,0300	1 470	5 924	09:00
WARIMPEX (WXF)	(2,5900)	-	-	-	-	-	-	09:00
WASKO (WAS)	(1,7950)	-	-	-	-	-	-	09:00
WAWEL (WWL)	654,0000	0,00%	654,0000	654,0000	654,0000	1	654	09:00
WIELTON (WLT)	6,4000	0,16%	6,3700	6,4000	6,3700	11 116	70 976	09:01
WIKANA (WIK)	(7,2000)	-	-	-	-	-	-	09:00
WIRTUALNA (WPL)	76,1000	0,40%	77,2000	77,2000	76,1000	168	12 963	09:01
WITTCHEN (WTN)	18,3000	0,11%	18,2800	18,3000	18,2800	224	4 096	09:00
XPLUS (XPL)	#5,4000	44,00%	-	-	-	-	-	09:00
XTPL (XTP)	83,9000	0,00%	83,9000	83,9000	83,9000	101	8 474	09:00
XTRADEBDM (XTB)	73,2800	0,80%	72,9800	73,4000	72,7800	4 804	350 937	09:01
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	08:30
ZABKA (ZAB)	20,9400	0,72%	20,7900	20,9400	20,7900	11 161	232 767	09:01
ZAMET (ZMT)	(0,8400)	-	-	-	-	-	-	09:00
ZEPAK (ZEP)	23,7000	0,00%	23,7000	23,7000	23,7000	581	13 770	09:00
ZREMB (ZRE)	7,3700	0,14%	7,4500	7,4500	7,3700	333	2 465	09:01
ZUE	(10,0000)	-	-	-	-	-	-	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.