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	108 839,93	0,26%	-	-	-	108 552,82	1 350 835	09:00
WIG20	2 974,81	0,40%	2 983,63	2 987,08	2 974,81	2 962,94	54 771 221	09:15
WIG30	3 837,69	0,36%	3 854,51	3 854,51	3 837,69	3 823,99	61 827 205	09:15
mWIG40	8 143,65	0,52%	8 142,61	8 143,65	8 142,61	8 101,42	-	09:00
sWIG80	29 522,74	0,19%	-	-	-	29 467,35	-	09:00
WIG-BANKI	17 904,95	0,41%	-	-	-	17 831,24	996 664	09:00
WIG-BUDOW	8 823,58	0,21%	-	-	-	8 804,98	-	09:00
WIG-CHEMIA	8 254,44	0,11%	-	-	-	8 245,67	-	09:00
WIG-ENERG	4 525,65	-1,00%	-	-	-	4 571,31	-	09:00
WIG-INFO	9 952,45	0,05%	-	-	-	9 947,92	-	09:00
WIG-MEDIA	7 134,23	0,51%	-	-	-	7 098,02	-	09:00
WIG-NRCHOM	5 640,92	-0,02%	-	-	-	5 642,01	-	09:00
WIG-PALIWA	9 120,87	0,05%	-	-	-	9 116,58	122 045	09:00
WIG-Poland	(113 425,95)	-	-	-	-	113 425,95	24 814 943	06:20
WIG-SPOZYW	2 949,24	-0,23%	-	-	-	2 956,06	-	09:00
WIG20lev	615,95	1,44%	615,42	615,95	615,41	607,20	-	09:00
WIG20short	2 831,71	-0,66%	2 832,95	2 832,97	2 831,71	2 850,41	-	09:00
GPWB-B1Y3Y	(1 267,15)	-	-	-	-	1 267,15	-	06:20
GPWB-B1Y4Y	(1 270,98)	-	-	-	-	1 270,98	-	06:20
GPWB-B1Y5Y	(1 275,12)	-	-	-	-	1 275,12	-	06:20
GPWB-B3Y5Y	(1 285,88)	-	-	-	-	1 285,88	-	06:20
GPWB-B5Y	(1 278,85)	-	-	-	-	1 278,85	-	06:20
GPWB-BWZ	(1 273,78)	-	-	-	-	1 273,78	-	06:20
INNOVATOR	(1 774,62)	-	-	-	-	1 774,62	6 442 302	06:20
mWIG40dvp	(211,22)	-	-	-	-	211,22	3 531 768	06:20
mWIG40TR	12 636,62	0,52%	12 635,09	12 636,62	12 635,09	12 571,08	-	09:00
mWIG40TRlv	20 265,18	1,01%	20 260,30	20 265,18	20 260,30	20 063,24	-	09:00
mWIG40TRsh	2 289,97	-0,45%	2 290,25	2 290,25	2 289,97	2 300,29	-	09:00
sWIG80dvp	(700,46)	-	-	-	-	700,46	1 777 803	06:20
sWIG80TR	45 738,53	0,19%	-	-	-	45 652,70	-	09:00
WIG140	2 111,38	0,27%	-	-	-	2 105,71	-	09:00
WIG20dvp	(55,92)	-	-	-	-	55,92	19 735 797	06:20
WIG20TR	6 413,29	0,74%	6 410,52	6 413,29	6 410,48	6 366,08	-	09:00
WIG20TRlev	5 664,26	1,45%	5 659,40	5 664,26	5 659,33	5 583,46	1 377 059	09:00
WIG20TRsht	2 649,52	-0,67%	2 650,68	2 650,69	2 649,52	2 667,37	1 377 059	09:00
WIG30TR	8 091,98	0,30%	-	-	-	8 067,80	-	09:00
WIG-CEE	(2 503,70)	-	-	-	-	2 503,70	513 060	06:20
WIGdiv	2 399,71	0,16%	-	-	-	2 395,81	122 045	09:00
WIGdivplus	2 222,73	0,31%	-	-	-	2 215,86	380 395	09:00
WIG.GAMES	17 656,15	0,58%	17 668,85	17 668,85	17 656,15	17 554,99	-	09:00
WIG-GORNIC	4 568,05	0,64%	-	-	-	4 539,09	-	09:00
WIG-GRY	21 901,07	0,67%	-	-	-	21 756,05	-	09:00
WIGind	17 305,38	0,28%	-	-	-	17 256,40	-	09:00
WIG-LEKI	3 424,20	-0,10%	-	-	-	3 427,51	-	09:00
WIGmed	19 503,32	0,53%	-	-	-	19 400,88	-	09:00
WIG-MOTO	8 633,41	0,55%	-	-	-	8 586,17	-	09:00
WIG.MS-BAS	18 077,41	-0,03%	18 037,55	18 077,41	18 016,25	18 082,12	-	09:00
WIG.MS-ECM	9 011,68	0,97%	9 002,64	9 014,14	9 002,64	8 924,99	-	09:00
WIG.MS-FIN	21 332,04	0,74%	21 345,05	21 345,05	21 332,04	21 175,19	-	09:00
WIG-ODZIEZ	12 093,01	0,49%	-	-	-	12 033,63	-	09:00
WIGtechTR	18 481,77	0,30%	-	-	-	18 426,29	-	09:00
WIG-Ukrain	(536,23)	-	-	-	-	536,23	493 556	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	(2,4700)	-	-	-	-	-	-	09:00	Reklama
08OCTAVA (08N)	#0,7400	-0,67%	-	-	-	-	-	08:30
11BIT (11B)	188,1000	1,13%	186,1000	188,1000	186,1000	180	33 684	09:00
3RGAMES (3RG)	0,9000	1,81%	0,8840	0,9000	0,8840	24 710	22 002	09:00
4MASS (4MS)	4,6700	-0,64%	4,6700	4,6700	4,6700	605	2 825	09:00
ABPL (ABE)	96,2000	0,00%	96,2000	96,2000	96,2000	9	866	09:00
ACAUTOGAZ (ACG)	27,0000	-0,74%	27,0000	27,0000	27,0000	10	270	09:00
ACTION (ACT)	26,5000	0,00%	26,5000	26,5000	26,5000	1 154	30 581	09:00
ADIUVO (ADV)	0,8360	0,48%	0,8360	0,8360	0,8360	10	8	09:00
AGORA (AGO)	9,3000	-1,06%	9,3000	9,3000	9,3000	850	7 905	09:00
AGROTON (AGT)	5,0000	0,00%	5,0000	5,0000	5,0000	44	220	09:00
AIGAMES (ALG)	0,9100	0,00%	0,9100	0,9100	0,9100	100	91	09:00
AILLERON (ALL)	20,0000	0,20%	20,0000	20,0000	20,0000	1	20	09:00
AIRWAY (AWM)	0,4150	0,00%	0,4150	0,4150	0,4150	785	326	09:00
ALIOR (ALR)	103,8000	1,07%	102,9000	103,8500	102,9000	22 585	2 327 473	09:00
ALLEGRO (ALE)	36,6450	0,95%	36,4000	36,7300	36,4000	24 129	881 328	09:00
ALTA (AAT)	2,1900	3,30%	2,1700	2,1900	2,1700	10 000	21 852	09:00
ALTUSTFI (ALI)	1,8950	0,00%	1,8950	1,8950	1,8950	3 794	7 190	09:00
AMBRA (AMB)	21,7500	0,00%	21,9500	21,9500	21,7500	474	10 389	09:00
AMICA (AMC)	59,7000	0,00%	59,7000	59,7000	59,7000	25	1 493	09:00
AMPLI (APL)	(0,9400)	-	-	-	-	-	-	08:30
AMREST (EAT)	15,4200	0,78%	15,3000	15,4200	15,2400	5 510	84 197	09:00
ANSWEAR (ANR)	29,3500	2,26%	29,3500	29,3500	29,3500	173	5 078	09:00
APATOR (APT)	21,3000	0,24%	21,3000	21,3000	21,3000	647	13 781	09:00
APLISENS (APN)	19,2500	0,00%	19,2500	19,2500	19,2500	2	39	09:00
APSENERGY (APE)	2,5900	0,00%	2,5900	2,5900	2,5900	64	166	09:00
ARCHICOM (ARH)	49,4000	-0,20%	49,4000	49,4000	49,4000	15	741	09:00
ARCTIC (ATC)	11,6200	0,17%	11,6200	11,6200	11,6200	31	360	09:00
ARLEN (ARL)	37,4900	0,03%	37,4900	37,4900	37,4900	1 091	40 902	09:00
ARTIFEX (ART)	15,4600	-0,13%	15,4600	15,4600	15,4600	2	31	09:00
ASBIS (ASB)	28,5000	1,06%	28,3000	28,5000	28,3000	2 300	65 322	09:00
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	89,8000	1,13%	88,2000	89,8000	88,2000	23	2 054	09:00
ASSECOPOL (ACP)	208,6000	0,97%	206,6000	208,6000	206,6000	425	88 030	09:00
ASSECOSEE (ASE)	77,5000	0,65%	77,0000	77,5000	77,0000	173	13 340	09:00
ASTARTA (AST)	48,0000	-0,62%	48,0000	48,0000	48,0000	10 276	493 248	09:00
ATAL (1AT)	58,5000	0,34%	58,3000	58,5000	58,3000	80	4 664	09:00
ATENDE (ATD)	3,1900	0,00%	3,1900	3,1900	3,1900	73	233	09:00
ATLANTAPL (ATP)	16,1000	-0,62%	16,1000	16,1000	16,1000	53	853	09:00
ATLANTIS (ATS)	(2,1500)	-	-	-	-	-	-	09:00
ATMGRUPA (ATG)	3,8200	0,00%	3,8200	3,8200	3,8200	3	11	09:00
ATREM (ATR)	41,8000	0,97%	41,4000	41,8000	41,4000	202	8 383	09:00
AUTOPARTN (APR)	20,5500	1,73%	20,3500	20,5500	20,3500	2 233	45 677	09:00
BBIDEV (BBD)	(5,5500)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	3 455,0000	0,44%	3 455,0000	3 455,0000	3 455,0000	8	27 640	09:00
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,2500	0,96%	5,2500	5,2500	5,2500	500	2 625	09:00
BIGCHEESE (BCS)	14,0600	0,29%	14,0200	14,0600	14,0200	570	7 992	09:00
BIOCELTIX (BCX)	110,6000	0,55%	111,0000	111,0000	110,6000	389	43 123	09:00
BIOMAXIMA (BMX)	13,8000	0,00%	13,8000	13,8000	13,8000	663	9 149	09:00
BIOMEDLUB (BML)	5,0000	-0,40%	5,0000	5,0000	5,0000	1 000	5 000	09:00
BIOPLANET (BIP)	17,1500	0,00%	17,1500	17,1500	17,1500	10	172	09:00
BIOTON (BIO)	4,1200	0,00%	4,1200	4,1200	4,1200	80	330	09:00
BLOOBER (BLO)	32,5500	0,00%	32,2500	32,5500	32,2500	211	6 805	09:00
BNPPPL (BNP)	105,0000	0,96%	105,0000	105,0000	105,0000	76	7 980	09:00
BOGDANKA (LWB)	24,3000	1,25%	24,3000	24,3500	24,3000	1 159	28 164	09:00
BOOMBIT (BBT)	(6,8600)	-	-	-	-	-	-	09:00
BORYSZEW (BRS)	6,3200	0,00%	6,3200	6,3200	6,3200	240	1 517	09:00
BOS	10,4000	0,00%	10,4000	10,4000	10,4000	6	62	09:00
BOWIM (BOW)	(4,4700)	-	-	-	-	-	-	09:00
BRAND24 (B24)	59,6000	0,00%	59,6000	59,6000	59,6000	10	596	09:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	08:30
BUDIMEX (BDX)	617,0000	-0,19%	620,0000	620,2000	617,0000	1 015	628 550	09:00
BUMECH (BMC)	8,6000	0,35%	8,5000	8,6000	8,5000	790	6 765	09:00
CAPITAL (CPA)	#0,2200	12,82%	-	-	-	-	-	08:30
CAPITEA (CAP)	#0,4600	0,11%	-	-	-	-	-	09:00
CAPTORTX (CTX)	44,3000	8,31%	42,9000	44,3000	42,9000	600	26 003	09:00
CASPAR (CSR)	3,9400	-0,51%	3,9400	3,9400	3,9400	254	1 001	09:00
CAVATINA (CAV)	(13,9000)	-	-	-	-	-	-	09:00
CCC	211,5000	1,44%	210,5000	211,5000	210,5000	1 291	271 860	09:00
Reklama
CCENERGY (CCE)	(0,3080)	-	-	-	-	-	-	08:30	Reklama
CDPROJEKT (CDR)	256,3000	1,18%	255,3000	256,9000	255,3000	3 184	813 709	09:00
CDRL (CDL)	10,3000	0,98%	10,3000	10,3000	10,3000	1	10	09:00
CELTIC (CPD)	5,8000	-2,68%	5,8000	5,8000	5,8000	325	1 885	09:00
CEZ	(214,0000)	-	-	-	-	-	-	09:00
CFI	#0,1640	0,00%	-	-	-	-	-	08:30
CIGAMES (CIG)	2,8750	0,17%	2,8700	2,8750	2,8700	19 512	56 000	09:00
CITYSERV (CTS)	#5,6500	-0,88%	-	-	-	-	-	09:00
CLNPHARMA (CLN)	24,2000	0,62%	24,2000	24,2000	24,2000	1 203	29 113	09:00
CLOUD (CLD)	46,8000	0,21%	46,8000	46,8000	46,8000	1	47	09:00
COALENERG (CLE)	2,4300	0,00%	2,4300	2,4300	2,4300	10	24	09:00
COGNOR (COG)	7,4450	2,69%	7,4450	7,4450	7,4450	5 002	37 240	09:00
COLUMBUS (CLC)	6,8000	0,44%	6,8000	6,8000	6,8000	1 200	8 160	09:00
COMP (CMP)	276,0000	0,36%	275,0000	276,0000	275,0000	125	34 418	09:00
COMPERIA (CPL)	(4,7000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	0,8940	0,00%	0,8940	0,8940	0,8940	5	4	09:00
CORMAY (CRM)	0,5000	0,00%	0,5000	0,5000	0,5000	2 540	1 270	09:00
CPIEUROPE (CPI)	(78,1500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	464,0000	0,65%	464,0000	464,0000	464,0000	9	4 176	09:00
CREOTECH (CRI)	292,5000	0,34%	292,0000	292,5000	292,0000	8	2 337	09:00
CYBERFLKS (CBF)	160,0000	1,01%	158,6000	160,8000	158,6000	157	25 035	09:00
CYFRPLSAT (CPS)	15,6200	0,13%	15,6000	15,6350	15,6000	10 084	157 322	09:00
CZTOREBKA (CZT)	(0,4000)	-	-	-	-	-	-	08:30
DADELO (DAD)	53,0000	-2,93%	54,4000	54,4000	53,0000	447	24 170	09:00
DATAWALK (DAT)	111,1000	0,18%	111,0000	111,1000	111,0000	35	3 887	09:00
DBENERGY (DBE)	11,0500	-3,91%	11,5000	11,5000	11,0500	38	431	09:00
DEBICA (DBC)	(83,4000)	-	-	-	-	-	-	09:00
DECORA (DCR)	72,2000	0,00%	72,2000	72,2000	72,2000	92	6 642	09:00
DEKPOL (DEK)	(72,6000)	-	-	-	-	-	-	09:00
DELKO (DEL)	6,7800	0,00%	6,7800	6,7800	6,7800	175	1 187	09:00
DEVELIA (DVL)	8,7100	0,11%	8,7000	8,7500	8,7000	3 002	26 123	09:00
DGA	(19,2000)	-	-	-	-	-	-	09:00
DIAG (DIA)	177,2000	0,11%	178,0000	178,0000	177,2000	479	85 155	09:00
DIGITANET (DIG)	83,3000	-0,48%	83,2000	83,3000	83,2000	165	13 728	09:00
DIGITREE (DTR)	(12,9000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	518,2000	1,21%	513,4000	520,6000	513,4000	2 784	1 437 158	09:00
DMGROUP (DMG)	3,7100	2,20%	3,6300	3,7100	3,6300	14	51	09:00
DOMDEV (DOM)	244,5000	1,03%	242,0000	244,5000	242,0000	55	13 354	09:00
DRAGOENT (DGE)	(21,9000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	#32,1000	-1,68%	-	-	-	-	-	09:00
ECHO (ECH)	(5,3600)	-	-	-	-	-	-	09:00
EDINVEST (EDI)	6,1000	0,00%	6,1000	6,1000	6,1000	60	366	09:00
EFEKT (EFK)	(5,8500)	-	-	-	-	-	-	08:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	08:30
ELEKTROTI (ELT)	49,0000	0,00%	49,0000	49,0000	49,0000	1 115	54 635	09:00
ELKOP (EKP)	2,4000	-2,83%	2,4000	2,4000	2,4000	20	48	09:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	08:30
ENEA (ENA)	19,8200	0,92%	19,7000	19,8800	19,7000	551	10 909	09:00
ENELMED (ENE)	20,0000	0,00%	20,0000	20,0000	20,0000	308	6 160	09:00
ENERGA (ENG)	12,6000	-0,47%	12,6000	12,6000	12,6000	1 000	12 600	09:00
ENERGOINS (ENI)	2,1900	-0,90%	2,1900	2,1900	2,1900	25	55	09:00
ENTER (ENT)	56,4000	0,00%	56,4000	56,4000	56,4000	1	56	09:00
EQUNICO (EQU)	0,7680	3,50%	0,7660	0,7680	0,7660	200	154	09:00
ERBUD (ERB)	33,6500	-0,44%	33,6500	33,6500	33,6500	5	168	09:00
ERG	(47,6000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,5000	-1,57%	37,5000	37,5000	37,5000	941	35 288	09:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	4,6000	0,00%	4,6000	4,6000	4,6000	216	994	09:00
EUROCASH (EUR)	8,4300	1,08%	8,3700	8,4300	8,3700	1 642	13 804	09:00
EUROHOLD (EHG)	(2,7800)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	24,0000	1,27%	24,0000	24,0000	24,0000	212	5 088	09:00
FABRITY (FAB)	28,2000	0,00%	28,2000	28,2000	28,2000	22	620	09:00
FASING (FSG)	(12,0000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	08:30
FEERUM (FEE)	12,6500	0,00%	12,6500	12,6500	12,6500	2	25	09:00
FERRO (FRO)	35,8000	1,13%	35,7000	35,8000	35,7000	606	21 657	09:00
FMG	119,5000	0,00%	119,5000	119,5000	119,5000	1	120	09:00
FON	#0,7600	0,00%	-	-	-	-	-	08:31
FORTE SA (FTE)	30,3000	0,33%	30,3000	30,3000	30,3000	66	2 000	09:00
Reklama
GAMEOPS (GOP)	14,0200	-10,70%	15,4800	15,4800	14,0200	7 912	119 843	09:00	Reklama
GAMFACTOR (GIF)	6,7600	-2,03%	6,7600	6,7600	6,7600	1 002	6 774	09:00
GENOMTEC (GMT)	6,5200	0,31%	6,5200	6,5200	6,5200	25	163	09:00
GETIN (GTN)	0,5500	1,85%	0,5480	0,5500	0,5480	17 508	9 623	09:00
GIGROUP (GIG)	(2,0500)	-	-	-	-	-	-	07:45
GOBARTO (GOB)	(25,0000)	-	-	-	-	-	-	09:00
GPW	53,4000	-0,56%	53,2500	53,4000	53,2500	813	43 301	09:00
GREENX (GRX)	1,9200	-2,04%	1,9200	1,9200	1,9200	44 184	84 833	09:00
GRENEVIA (GEA)	2,6900	0,00%	2,6900	2,6900	2,6900	3	8	09:00
GRODNO (GRN)	9,5200	-0,83%	9,5200	9,5200	9,5200	257	2 447	09:00
GRUPAAZOTY (ATT)	19,5500	0,36%	19,5000	19,5500	19,4700	5 277	102 899	09:00
GRUPRACUJ (GPP)	65,9000	1,70%	64,8000	65,9000	64,8000	110	7 168	09:00
GTC	(4,2600)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	111,6000	0,00%	111,6000	111,6000	110,8000	827	91 832	09:00
HARPER (HRP)	6,5400	0,00%	6,5400	6,5400	6,5400	5	33	09:00
HELIO (HEL)	(26,9000)	-	-	-	-	-	-	09:00
HERKULES (HRS)	1,2950	0,00%	1,2950	1,2950	1,2950	2	3	09:00
HUUUGE-S144 (HUGE)	19,2600	0,00%	19,2600	19,2600	19,2600	739	14 233	09:00
HYDROTOR (HDR)	20,8000	1,46%	20,8000	20,8000	20,8000	3	62	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	23	13	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	29,4000	-0,17%	29,4000	29,4000	29,4000	34	1 000	09:00
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	27,0000	0,00%	27,0000	27,0000	27,0000	2	54	09:00
IMMOBILE (GKI)	3,4600	0,00%	3,4600	3,4600	3,4600	5	17	09:00
IMPERIO (IMP)	1,4000	0,00%	1,4000	1,4000	1,4000	5 247	7 346	09:00
IMS	3,5500	1,43%	3,5500	3,5500	3,5500	400	1 420	09:00
INC	2,0000	-0,99%	2,0000	2,0000	2,0000	1	2	09:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	08:30
INGBSK (ING)	331,0000	0,00%	328,0000	331,0000	328,0000	56	18 513	09:00
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	3	22	09:00
INSTALKRK (INK)	41,3000	0,73%	41,3000	41,3000	41,3000	43	1 776	09:00
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	08:30
INTERBUD (ITB)	2,0600	-3,74%	2,0600	2,0600	2,0600	8	16	09:00
INTERCARS (CAR)	582,0000	0,52%	582,0000	582,0000	582,0000	29	16 878	09:00
INTERSPPL (IPO)	0,3710	3,63%	0,3710	0,3710	0,3710	10	4	09:00
INTROL (INL)	(7,2800)	-	-	-	-	-	-	09:00
IPOPEMA (IPE)	(2,9100)	-	-	-	-	-	-	09:00
IZOBLOK (IZB)	(28,0000)	-	-	-	-	-	-	08:30
IZOLACJA (IZO)	3,8200	0,00%	3,8200	3,8200	3,8200	10	38	09:00
IZOSTAL (IZS)	2,9700	3,85%	2,9000	2,9700	2,9000	26 450	77 327	09:00
JRH	5,0000	0,00%	5,0000	5,0000	5,0000	1	5	09:00
JSW	26,9800	0,67%	27,0000	27,0000	26,8700	5 541	149 466	09:00
JWWINVEST (JWW)	3,0100	-1,95%	3,0100	3,0100	3,0100	250	753	09:00
KCI	(0,9160)	-	-	-	-	-	-	09:00
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	08:30
KERNEL (KER)	18,1000	0,00%	18,1000	18,1000	18,1000	62	1 122	09:00
KETY (KTY)	910,0000	0,72%	909,5000	910,0000	909,5000	75	68 222	09:00
KGHM (KGH)	137,0500	0,85%	136,7500	137,0500	136,0000	3 485	476 529	09:00
KGL	14,4000	0,00%	14,4000	14,4000	14,4000	1	14	09:00
KINOPOL (KPL)	18,5000	0,00%	18,5000	18,5000	18,5000	215	3 978	09:00
KOGENERA (KGN)	63,2000	0,00%	63,2000	63,2000	63,2000	2	126	09:00
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	(5,3800)	-	-	-	-	-	-	09:00
KPPD (KPD)	(30,6000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,9440)	-	-	-	-	-	-	09:00
KRKA (KRK)	862,0000	-4,22%	862,0000	862,0000	862,0000	19	16 378	09:00
KRUK (KRU)	416,5000	1,14%	414,0000	416,7000	413,8000	932	386 296	09:00
KRVITAMIN (KVT)	9,9800	-0,20%	9,9800	9,9800	9,9800	3	30	09:00
KSGAGRO (KSG)	(2,9300)	-	-	-	-	-	-	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	08:30
LARQ (LRQ)	1,7900	1,99%	1,7900	1,7900	1,7900	3	5	09:00
LENA (LEN)	2,8300	0,00%	2,8300	2,8300	2,8300	2	6	09:00
LENTEX (LTX)	7,8000	-0,26%	7,8000	7,8000	7,8000	663	5 171	09:00
LESS (LES)	0,2410	0,00%	0,2410	0,2410	0,2410	10	2	09:00
LIBET (LBT)	1,3600	0,00%	1,3600	1,3600	1,3600	10	14	09:00
LOKUM (LKD)	(22,2000)	-	-	-	-	-	-	09:00
LPP	16 200,0000	0,59%	16 150,0000	16 245,0000	16 150,0000	67	1 082 785	09:00
Reklama
LSISOFT (LSI)	(26,0000)	-	-	-	-	-	-	09:00	Reklama
LUBAWA (LBW)	9,3250	1,58%	9,2400	9,3250	9,2400	1 180	10 912	09:00
MABION (MAB)	9,7100	1,46%	9,7100	9,7100	9,7100	108	1 049	09:00
MAKARONPL (MAK)	(19,5800)	-	-	-	-	-	-	09:00
MANGATA (MGT)	64,8000	0,00%	64,8000	64,8000	64,8000	16	1 037	09:00
MANYDEV (MAN)	(0,6940)	-	-	-	-	-	-	08:30
MARVIPOL (MVP)	(7,6000)	-	-	-	-	-	-	09:00
MAXCOM (MXC)	6,4000	0,31%	6,4000	6,4000	6,4000	2	13	09:00
MBANK (MBK)	886,2000	1,05%	877,0000	887,0000	877,0000	747	658 017	09:00
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	29,5000	2,79%	29,5000	29,5000	29,5000	2 012	59 354	09:00
MDIENERGIA (MDI)	1,1150	0,45%	1,1150	1,1150	1,1150	2	2	09:00
MEDICALG (MDG)	33,7500	0,75%	33,6500	33,7500	33,6500	854	28 737	09:00
MEDINICE (ICE)	(8,0000)	-	-	-	-	-	-	09:00
MEGARON (MEG)	#6,3000	0,00%	-	-	-	-	-	08:30
MENNICA (MNC)	30,9000	0,00%	30,9000	30,9000	30,9000	6	185	09:00
MERCATOR (MRC)	48,0000	0,21%	48,0000	48,0000	48,0000	136	6 528	09:00
MERCOR (MCR)	25,8000	-0,77%	25,8000	25,8000	25,8000	200	5 160	09:00
MEXPOLSKA (MEX)	3,6500	-1,35%	3,6500	3,6500	3,6500	2	7	09:00
MFO	34,3000	0,00%	34,3000	34,3000	34,3000	1	34	09:00
MILKILAND (MLK)	1,9450	-1,77%	1,9450	1,9450	1,9450	5	10	09:00
MILLENNIUM (MIL)	15,1900	0,66%	15,0800	15,2000	15,0800	71 490	1 084 428	09:00
MIRACULUM (MIR)	(0,8500)	-	-	-	-	-	-	09:00
MIRBUD (MRB)	14,3800	-0,14%	14,3800	14,3800	14,3800	4 128	59 361	09:00
MLPGROUP (MLG)	80,0000	0,00%	80,0000	80,0000	80,0000	3	240	09:00
MLSYSTEM (MLS)	16,9200	0,36%	16,9200	16,9200	16,9200	281	4 755	09:00
MOBRUK (MBR)	296,5000	1,37%	296,5000	296,5000	296,5000	132	39 138	09:00
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,9000	0,00%	32,9000	32,9000	32,9000	95	3 126	09:00
MOLECURE (MOC)	7,9800	0,63%	7,9300	7,9800	7,9300	6 904	54 804	09:00
MONNARI (MON)	#5,0000	-1,57%	-	-	-	-	-	09:00
MOSTALPLC (MSP)	15,3500	0,66%	15,3500	15,3500	15,3500	2	31	09:00
MOSTALWAR (MSW)	(7,9200)	-	-	-	-	-	-	09:00
MOSTALZAB (MSZ)	6,0500	0,33%	6,0500	6,0500	6,0500	595	3 600	09:00
MOVIEGAME (MOV)	13,8400	-0,14%	13,8400	13,8400	13,8400	5	69	09:00
MURAPOL (MUR)	40,6000	0,00%	40,6000	40,6000	40,6000	331	13 439	09:00
MUZA (MZA)	(12,8000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(3,3800)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,5750	-0,19%	2,5750	2,5750	2,5750	4	10	09:00
NEUCA (NEU)	670,0000	0,00%	669,0000	670,0000	669,0000	12	8 030	09:00
NEWAG (NWG)	70,5000	0,14%	70,4000	70,5000	70,4000	197	13 872	09:00
NEXITY (NXG)	2,5000	0,00%	2,4000	2,5000	2,4000	11	27	09:00
NOCTILUCA (NCL)	102,0000	0,00%	102,0000	102,0000	102,0000	30	3 060	09:00
NOVATURAS (NTU)	(7,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3300	0,00%	1,3300	1,3300	1,3300	15	20	09:00
NOVITA (NVT)	96,0000	1,27%	96,0000	96,0000	96,0000	146	14 016	09:00
NTCAPITAL (NTC)	(0,6500)	-	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	10,9500	-0,45%	10,9500	10,9500	10,9500	65	712	09:00
ODLEWNIE (ODL)	9,0800	0,89%	9,0800	9,0800	9,0800	3 000	27 240	09:00
ONDE (OND)	10,1800	0,79%	10,1800	10,1800	10,1800	93	947	09:00
ONESANO (ONO)	#0,9140	2,93%	-	-	-	-	-	09:00
OPONEO.PL (OPN)	93,4000	0,00%	93,4000	93,4000	93,4000	39	3 643	09:00
OPTEAM (OPM)	3,9200	0,00%	3,9200	3,9200	3,9200	50	196	09:00
ORANGEPL (OPL)	8,9880	0,49%	8,9820	8,9880	8,9240	3 654	32 820	09:00
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#38,0000	-1,55%	-	-	-	-	-	08:31
OTLOG (OTS)	14,8400	-0,13%	14,8400	14,8400	14,8400	92	1 365	09:00
OTMUCHOW (OTM)	5,0800	0,00%	5,0800	5,0800	5,0800	3	15	09:00
PAMAPOL (PMP)	(2,5800)	-	-	-	-	-	-	09:00
PANOVA (NVA)	16,4000	0,61%	16,4000	16,4000	16,4000	30	492	09:00
PASSUS (PAS)	61,8000	-1,28%	61,8000	61,8000	61,8000	435	26 883	09:00
PATENTUS (PAT)	(3,4900)	-	-	-	-	-	-	09:00
PBG	#0,0200	11,11%	-	-	-	-	-	08:31
PBSFINANSE (PBF)	#0,5500	0,00%	-	-	-	-	-	08:31
PCCEXOL (PCX)	(2,5600)	-	-	-	-	-	-	09:00
PCCROKITA (PCR)	69,9000	0,00%	69,9000	70,0000	69,9000	47	3 286	09:00
PCFGROUP (PCF)	5,0000	0,00%	5,0000	5,0000	5,0000	5	25	09:00
PEKABEX (PBX)	18,0000	0,00%	18,0000	18,0000	18,0000	155	2 790	09:00
PEKAO (PEO)	204,6000	0,99%	204,0000	205,0000	204,0000	3 846	785 380	09:00
PEPCO (PCO)	22,5700	0,58%	22,3500	22,5700	22,3500	9 394	210 445	09:00
Reklama
PEPEES (PPS)	0,9700	0,52%	0,9700	0,9700	0,9700	20	19	09:00	Reklama
PGE	12,3400	-1,44%	12,2700	12,3400	12,0650	126 275	1 543 226	09:00
PGFGROUP (PGV)	0,5020	-3,83%	0,5020	0,5020	0,5020	5	3	09:00
PHARMENA (PHR)	3,5000	-1,13%	3,5000	3,5000	3,5000	3	11	09:00
PHN	10,0000	0,00%	10,0000	10,0000	10,0000	10	100	09:00
PHOTON (PEN)	(3,1700)	-	-	-	-	-	-	09:00
PKNORLEN (PKN)	83,8400	0,76%	83,2500	83,9200	83,2400	44 789	3 733 998	09:00
PKOBP (PKO)	83,0800	0,85%	83,0000	83,1600	82,5200	19 751	1 639 334	09:00
PKPCARGO (PKP)	16,1200	1,19%	16,1200	16,1200	16,1200	1 215	19 586	09:00
PLAYWAY (PLW)	281,0000	0,36%	281,0000	281,0000	281,0000	40	11 240	09:00
PLAZACNTR (PLZ)	(3,0000)	-	-	-	-	-	-	09:00
PMPG (PGM)	2,3200	0,00%	2,3200	2,3200	2,3200	7	16	09:00
POLENERGIA (PEP)	59,2000	0,34%	59,2000	59,2000	59,2000	90	5 328	09:00
POLICE (PCE)	(9,0600)	-	-	-	-	-	-	09:00
POLIMEXMS (PXM)	4,8000	0,00%	4,7700	4,8000	4,7650	9 812	46 801	09:00
POLTREG (PTG)	31,7000	-0,94%	31,7000	31,7000	31,7000	5	159	09:00
POLWAX (PWX)	1,5700	1,95%	1,5700	1,5700	1,5700	10 555	16 571	09:00
PRAGMAINK (PRI)	(3,4200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	08:30
PROCHEM (PRM)	(23,0000)	-	-	-	-	-	-	09:00
PROJPRZEM (PJP)	17,3000	0,00%	17,3000	17,3000	17,3000	1	17	09:00
PROTEKTOR (PRT)	#1,0500	5,00%	-	-	-	-	-	08:45
PTWP (PTW)	108,0000	0,00%	108,0000	108,0000	108,0000	9	972	09:00
PULAWY (ZAP)	50,4000	0,80%	50,4000	50,4000	50,4000	200	10 080	09:00
PURE (PUR)	5,9000	1,90%	5,9000	5,9000	5,8850	3 502	20 661	09:00
PZU	62,8400	0,54%	62,6800	62,9400	62,6400	12 915	810 477	09:00
QNATECHNO (QNA)	28,1000	-0,35%	28,1000	28,1000	28,1000	2	56	09:00
QUANTUM (QNT)	(28,0000)	-	-	-	-	-	-	08:30
QUERCUS (QRS)	11,6000	0,00%	11,6000	11,6000	11,6000	14	162	09:00
RAEN (RAE)	0,3480	2,65%	0,3390	0,3480	0,3390	20 500	7 096	09:00
RAFAMET (RAF)	#73,5000	3,52%	-	-	-	-	-	09:00
RAINBOW (RBW)	130,2000	1,56%	129,9000	130,2000	129,8000	535	69 501	09:00
RANKPROGR (RNK)	(4,9300)	-	-	-	-	-	-	09:00
RAWLPLUG (RWL)	16,2000	0,00%	16,2000	16,2000	16,2000	20	324	09:00
REDAN (RDN)	#0,0400	-20,00%	-	-	-	-	-	08:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	08:30
REINHOLD (RHD)	#0,0700	20,69%	-	-	-	-	-	08:31
REINO (RNC)	1,0700	7,00%	1,0700	1,0700	1,0700	2	2	09:00
RELPOL (RLP)	(5,1200)	-	-	-	-	-	-	09:00
REMAK (RMK)	13,0000	0,00%	13,0000	13,0000	13,0000	7	91	09:00
RENDER (RND)	(82,0000)	-	-	-	-	-	-	09:00
ROPCZYCE (RPC)	27,2000	0,00%	27,2000	27,2000	27,2000	60	1 632	09:00
RYVU (RVU)	31,2000	0,81%	31,1000	31,2000	31,1000	502	15 612	09:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:30
SANOK (SNK)	23,4000	0,86%	23,4000	23,4000	23,4000	209	4 891	09:00
SANPL (SPL)	544,6000	1,30%	540,0000	544,6000	540,0000	3 350	1 810 878	09:00
SANTANDER (SAN)	32,8000	1,23%	32,9000	32,9000	32,8000	7	230	09:00
SANWIL (SNW)	(1,3100)	-	-	-	-	-	-	09:00
SCPFL (SCP)	160,0000	0,00%	160,0000	160,0000	160,0000	40	6 400	09:00
SECOGROUP (SWG)	(29,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	(8,4000)	-	-	-	-	-	-	09:00
SELENAFM (SEL)	(35,4000)	-	-	-	-	-	-	09:00
SELVITA (SLV)	36,8000	3,08%	37,0000	37,0000	36,8000	3 078	113 866	09:00
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	(0,4840)	-	-	-	-	-	-	09:00
SHOPER (SHO)	47,9000	-1,03%	48,0000	48,4000	47,9000	404	19 397	09:00
SILVAIR-REGS (SVRS)	6,0000	-1,64%	6,0000	6,0000	6,0000	2	12	09:00
SILVANO (SFG)	(5,3200)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	(1,6940)	-	-	-	-	-	-	09:00
SKARBIEC (SKH)	(27,9000)	-	-	-	-	-	-	09:00
SKYLINE (SKL)	1,5400	0,65%	1,5400	1,5400	1,5400	70	108	09:00
SNIEZKA (SKA)	79,8000	1,27%	79,8000	79,8000	79,8000	33	2 633	09:00
SOHODEV (SHD)	#0,3880	-5,37%	-	-	-	-	-	08:30
SONEL (SON)	17,7000	0,00%	17,7000	17,7000	17,7000	80	1 416	09:00
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	618,0000	-0,32%	618,0000	618,0000	618,0000	15	9 270	09:00
STALEXP (STX)	3,1400	0,00%	3,1400	3,1400	3,1400	305	958	09:00
STALPROD (STP)	249,0000	-0,40%	249,0000	249,0000	249,0000	7	1 743	09:00
STALPROFI (STF)	8,6400	0,00%	8,6400	8,6400	8,6400	425	3 672	09:00
STAPORKOW (ZUK)	(3,1200)	-	-	-	-	-	-	09:00
Reklama
STARHEDGE (SHG)	(0,3140)	-	-	-	-	-	-	08:30	Reklama
SUNEX (SNX)	7,3900	0,14%	7,3900	7,3900	7,3900	560	4 138	09:00
SYGNITY (SGN)	115,0000	0,00%	115,0000	115,0000	115,0000	189	21 735	09:00
SYNEKTIK (SNT)	214,4000	0,28%	214,2000	215,2000	214,2000	1 228	263 826	09:00
TALEX (TLX)	(20,8000)	-	-	-	-	-	-	09:00
TARCZYNSKI (TAR)	120,5000	-1,63%	120,5000	120,5000	120,5000	1	121	09:00
TATRY (TMR)	(92,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,6940	-0,11%	8,6260	8,6940	8,6260	12 255	106 053	09:00
TBULL (TBL)	#3,8000	-6,40%	-	-	-	-	-	08:30
TENDERHUT (THG)	(6,2400)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,7150)	-	-	-	-	-	-	09:00
TESGAS (TSG)	2,2200	-2,20%	2,2200	2,2200	2,2200	2	4	09:00
TEXT (TXT)	62,0000	6,35%	60,0000	62,0000	60,0000	8 336	502 920	09:00
TORPOL (TOR)	40,0000	0,00%	40,0000	40,0000	40,0000	154	6 160	09:00
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	08:31
TOYA (TOA)	10,3400	2,38%	10,3000	10,3400	10,2000	12 449	127 826	09:00
TRAKCJA (TRK)	2,2200	1,14%	2,2200	2,2200	2,2200	12 883	28 600	09:00
TRANSPOL (TRN)	4,0800	-0,49%	4,0800	4,0800	4,0800	13	53	09:00
TRITON (TRI)	(3,2800)	-	-	-	-	-	-	08:30
TSGAMES (TEN)	81,1000	0,12%	81,0000	81,1000	81,0000	579	46 917	09:00
ULMA (ULM)	61,0000	0,00%	61,0000	61,0000	61,0000	1	61	09:00
ULTGAMES (ULG)	(11,7000)	-	-	-	-	-	-	09:00
UNFOLD (UNF)	1,0700	3,88%	1,0700	1,0700	1,0700	1	1	09:00
UNIBEP (UNI)	11,5000	0,00%	11,5000	11,5000	11,5000	12	138	09:00
UNICREDIT (UCG)	(258,0000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	9,0400	0,44%	9,0400	9,0400	9,0400	208	1 880	09:00
UNIMOT (UNT)	152,6000	0,00%	152,6000	152,6000	152,6000	282	43 033	09:00
URTESTE (URT)	54,0000	0,00%	54,0000	54,0000	54,0000	257	13 878	09:00
VERCOM (VRC)	121,0000	0,00%	121,0000	121,6000	121,0000	170	20 578	09:00
VIGOPHOTN (VGO)	458,0000	0,66%	458,0000	458,0000	458,0000	11	5 038	09:00
VINDEXUS (VIN)	12,3000	0,00%	12,3000	12,3000	12,3000	810	9 963	09:00
VISTAL (VTL)	#0,3940	-34,33%	-	-	-	-	-	08:55
VIVID (VVD)	0,5500	0,00%	0,5500	0,5500	0,5500	6 419	3 530	09:00
VOTUM (VOT)	45,5000	-0,22%	45,5000	45,5000	45,5000	515	23 433	09:00
VOXEL (VOX)	169,6000	0,36%	169,0000	169,6000	169,0000	71	12 000	09:00
VRG	4,0600	0,00%	4,0600	4,0600	4,0600	6 485	26 329	09:00
WARIMPEX (WXF)	(2,5900)	-	-	-	-	-	-	09:00
WASKO (WAS)	1,8050	1,69%	1,8050	1,8050	1,8050	10	18	09:00
WAWEL (WWL)	654,0000	0,62%	654,0000	654,0000	654,0000	2	1 308	09:00
WIELTON (WLT)	6,4300	0,47%	6,4000	6,4300	6,4000	515	3 296	09:00
WIKANA (WIK)	(7,2000)	-	-	-	-	-	-	09:00
WIRTUALNA (WPL)	77,0000	1,05%	77,0000	77,0000	77,0000	77	5 929	09:00
WITTCHEN (WTN)	18,3000	0,00%	18,3000	18,3000	18,3000	445	8 144	09:00
XPLUS (XPL)	3,7200	0,00%	3,7200	3,7200	3,7200	472	1 756	09:00
XTPL (XTP)	84,5000	-0,35%	84,5000	84,5000	84,5000	70	5 915	09:00
XTRADEBDM (XTB)	73,4600	0,46%	73,2200	73,5000	73,2200	2 675	196 291	09:00
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	08:30
ZABKA (ZAB)	21,4700	0,80%	21,3000	21,4700	21,3000	6 434	137 313	09:00
ZAMET (ZMT)	0,8460	0,24%	0,8460	0,8460	0,8460	350	296	09:00
ZEPAK (ZEP)	24,0500	-0,62%	24,0500	24,1000	24,0500	1 617	38 919	09:00
ZREMB (ZRE)	7,4100	-1,33%	7,4100	7,4100	7,4100	1 238	9 174	09:00
ZUE	10,0000	-1,48%	10,0000	10,0000	10,0000	78	780	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.