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	104 745,86	0,05%	104 745,86	104 745,86	104 745,86	104 691,71	22 192 807	09:01
WIG20	2 856,89	0,40%	2 843,48	2 862,48	2 840,88	2 845,37	62 251 134	09:16
WIG30	3 715,16	0,48%	3 699,04	3 718,07	3 695,75	3 697,59	76 443 651	09:16
mWIG40	8 016,71	0,47%	7 983,27	8 016,71	7 983,27	7 978,82	4 936 482	09:01
sWIG80	28 757,76	-0,13%	28 757,76	28 757,76	28 757,76	28 794,99	1 238 759	09:01
WIG-BANKI	16 369,44	-0,38%	16 369,44	16 369,44	16 369,44	16 431,56	3 940 427	09:01
WIG-BUDOW	8 241,14	-0,09%	8 241,14	8 241,14	8 241,14	8 248,40	562 680	09:01
WIG-CHEMIA	9 320,76	0,35%	9 320,76	9 320,76	9 320,76	9 288,45	227 319	09:01
WIG-ENERG	4 383,19	0,66%	4 383,19	4 383,19	4 383,19	4 354,43	1 036 469	09:01
WIG-INFO	9 820,64	0,69%	9 820,64	9 820,64	9 820,64	9 753,56	507 525	09:01
WIG-MEDIA	7 204,61	0,20%	7 204,61	7 204,61	7 204,61	7 190,52	42 956	09:01
WIG-NRCHOM	5 313,83	0,18%	5 313,83	5 313,83	5 313,83	5 304,20	128 732	09:01
WIG-PALIWA	8 971,86	-0,17%	8 971,86	8 971,86	8 971,86	8 987,06	1 119 003	09:01
WIG-Poland	(109 407,90)	-	-	-	-	109 407,90	24 701 150	06:20
WIG-SPOZYW	3 101,58	0,27%	-	-	-	3 093,36	128 718	09:01
WIG20lev	562,38	-0,08%	561,99	563,23	561,99	562,82	19 749 050	09:01
WIG20short	2 953,67	0,06%	2 954,69	2 954,69	2 951,43	2 951,89	19 749 050	09:01
GPWB-B1Y3Y	(1 258,36)	-	-	-	-	1 258,36	-	06:20
GPWB-B1Y4Y	(1 261,97)	-	-	-	-	1 261,97	-	06:20
GPWB-B1Y5Y	(1 266,46)	-	-	-	-	1 266,46	-	06:20
GPWB-B3Y5Y	(1 277,30)	-	-	-	-	1 277,30	-	06:20
GPWB-B5Y	(1 267,47)	-	-	-	-	1 267,47	-	06:20
GPWB-BWZ	(1 267,04)	-	-	-	-	1 267,04	-	06:20
INNOVATOR	(1 735,70)	-	-	-	-	1 735,70	5 146 148	06:20
mWIG40dvp	(151,03)	-	-	-	-	151,03	5 201 804	06:20
mWIG40TR	12 346,80	0,47%	12 295,30	12 346,80	12 295,30	12 288,45	4 936 482	09:01
mWIG40TRlv	19 426,05	0,94%	19 264,74	19 426,05	19 264,74	19 245,31	4 936 482	09:01
mWIG40TRsh	2 329,57	-0,45%	2 339,37	2 339,37	2 329,57	2 340,18	4 936 482	09:01
sWIG80dvp	(553,57)	-	-	-	-	553,57	1 431 128	06:20
sWIG80TR	44 349,08	-0,08%	44 349,08	44 349,08	44 349,08	44 383,75	1 238 759	09:01
WIG140	2 032,02	0,05%	2 032,02	2 032,02	2 032,02	2 030,96	21 166 349	09:01
WIG20dvp	(53,51)	-	-	-	-	53,51	20 798 415	06:20
WIG20TR	6 106,42	-0,03%	6 103,58	6 111,06	6 103,58	6 108,37	19 749 050	09:01
WIG20TRlev	5 160,88	-0,07%	5 156,07	5 168,72	5 156,07	5 164,72	19 749 050	09:01
WIG20TRsht	2 768,33	0,05%	2 769,61	2 769,61	2 766,22	2 766,86	19 749 050	09:01
WIG30TR	7 795,61	0,04%	7 795,61	7 795,61	7 795,61	7 792,55	18 848 239	09:01
WIG-CEE	(2 452,76)	-	-	-	-	2 452,76	133 189	06:20
WIGdiv	2 341,12	0,23%	2 341,12	2 341,12	2 341,12	2 335,71	3 894 330	09:01
WIGdivplus	2 133,82	-0,02%	2 133,82	2 133,82	2 133,82	2 134,23	4 811 021	09:01
WIG.GAMES	18 349,97	0,10%	18 306,32	18 349,97	18 297,66	18 330,89	1 529 550	09:01
WIG-GORNIC	4 301,32	1,05%	4 301,32	4 301,32	4 301,32	4 256,57	3 683 171	09:01
WIG-GRY	23 741,16	-0,01%	23 741,16	23 741,16	23 741,16	23 743,60	1 527 242	09:01
WIGind	17 300,65	0,24%	17 300,65	17 300,65	17 300,65	17 259,41	370 160	09:01
WIG-LEKI	3 394,02	1,16%	3 394,02	3 394,02	3 394,02	3 355,24	33 518	09:01
WIGmed	18 384,90	0,26%	18 384,90	18 384,90	18 384,90	18 336,61	1 490 963	09:01
WIG-MOTO	8 451,64	0,07%	8 451,64	8 451,64	8 451,64	8 445,31	13 318	09:01
WIG.MS-BAS	17 228,19	1,00%	17 093,18	17 242,68	17 093,18	17 057,34	4 889 458	09:01
WIG.MS-ECM	8 884,97	0,43%	8 857,43	8 886,87	8 857,43	8 847,15	5 088 187	09:01
WIG.MS-FIN	19 933,92	-0,31%	19 957,46	19 957,46	19 933,92	19 996,37	4 784 228	09:01
WIG-ODZIEZ	11 297,06	0,22%	11 297,06	11 297,06	11 297,06	11 271,92	1 588 011	09:01
WIGtechTR	18 708,36	0,21%	18 708,36	18 708,36	18 708,36	18 669,63	3 277 919	09:01
WIG-Ukrain	(588,72)	-	-	-	-	588,72	117 630	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	(2,5900)	-	-	-	-	-	-	09:00	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	08:30
11BIT (11B)	212,0000	0,28%	213,4000	213,4000	212,0000	287	61 173	09:00
3RGAMES (3RG)	0,8360	0,48%	0,8200	0,8360	0,8200	360	296	09:01
4MASS (4MS)	(4,3350)	-	-	-	-	-	-	09:00
ABPL (ABE)	97,0000	0,00%	97,1000	97,1000	97,0000	40	3 882	09:01
ACAUTOGAZ (ACG)	29,6000	0,00%	29,6000	29,6000	29,6000	14	414	09:00
ACTION (ACT)	23,4500	0,00%	23,4500	23,4500	23,4500	601	14 093	09:01
ADIUVO (ADV)	0,9180	0,22%	0,9180	0,9180	0,9180	50	46	09:00
AGORA (AGO)	(9,8000)	-	-	-	-	-	-	09:00
AGROTON (AGT)	4,7500	-1,86%	4,7500	4,7500	4,7500	280	1 330	09:00
AIGAMES (ALG)	0,9540	1,49%	0,9540	0,9540	0,9540	500	477	09:00
AILLERON (ALL)	20,0000	1,52%	19,9000	20,0000	19,9000	346	6 907	09:00
AIRWAY (AWM)	0,4100	-2,38%	0,4200	0,4200	0,4100	42 301	17 363	09:01
ALIOR (ALR)	94,4800	-0,13%	94,4600	94,4800	94,2400	3 335	314 934	09:01
ALLEGRO (ALE)	34,7350	0,42%	34,5000	34,8400	34,2500	22 905	792 255	09:01
ALTA (AAT)	(2,0000)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	(2,1600)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,2500	0,95%	21,2500	21,2500	21,2500	47	999	09:00
AMICA (AMC)	(58,7000)	-	-	-	-	-	-	09:00
AMPLI (APL)	(0,9050)	-	-	-	-	-	-	08:30
AMREST (EAT)	15,8000	0,25%	15,8000	15,8000	15,8000	40	632	09:00
ANSWEAR (ANR)	28,8000	0,52%	28,6500	28,8000	28,6500	56	1 605	09:00
APATOR (APT)	19,9000	-0,50%	19,9200	19,9200	19,9000	324	6 450	09:00
APLISENS (APN)	18,7500	0,27%	18,1500	18,7500	18,1500	539	9 783	09:00
APSENERGY (APE)	3,2500	0,31%	3,2500	3,2500	3,2500	5	16	09:00
ARCHICOM (ARH)	43,7000	0,23%	43,7000	43,7000	43,7000	3	131	09:00
ARCTIC (ATC)	10,8800	0,74%	10,7200	10,8800	10,7200	2 821	30 241	09:00
ARLEN (ARL)	36,5500	0,41%	36,5500	36,5500	36,5500	240	8 772	09:00
ARTIFEX (ART)	15,2600	-0,91%	15,2600	15,2600	15,2600	506	7 722	09:00
ASBIS (ASB)	24,8400	1,22%	24,8200	24,8400	24,7200	5 025	124 696	09:01
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	87,0000	-1,14%	87,0000	87,0000	87,0000	65	5 655	09:00
ASSECOPOL (ACP)	205,0000	1,38%	203,0000	205,0000	203,0000	808	164 884	09:01
ASSECOSEE (ASE)	81,0000	1,89%	81,0000	81,0000	81,0000	79	6 399	09:01
ASTARTA (AST)	58,9000	1,90%	58,0000	58,9000	58,0000	1 604	93 541	09:01
ATAL (1AT)	64,4000	0,00%	64,7000	64,7000	64,4000	212	13 715	09:00
ATENDE (ATD)	3,2800	0,00%	3,2800	3,2800	3,2800	34	112	09:00
ATLANTAPL (ATP)	(16,2000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	(2,2300)	-	-	-	-	-	-	09:00
ATMGRUPA (ATG)	3,7900	0,00%	3,7900	3,7900	3,7900	52	197	09:00
ATREM (ATR)	35,4000	0,00%	35,4000	35,4000	35,4000	241	8 531	09:00
AUTOPARTN (APR)	20,8000	0,97%	20,5500	20,8000	20,5500	605	12 473	09:01
BBIDEV (BBD)	5,2000	0,97%	5,2000	5,2000	5,2000	3	16	09:00
BENEFIT (BFT)	3 190,0000	0,63%	3 145,0000	3 190,0000	3 145,0000	14	44 570	09:00
BEST (BST)	(24,8000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7200	2,16%	4,7200	4,7200	4,7200	3	14	09:00
BIGCHEESE (BCS)	13,2800	0,00%	13,2800	13,2800	13,2600	879	11 666	09:00
BIOCELTIX (BCX)	102,2000	-1,73%	102,2000	102,2000	102,2000	207	21 155	09:00
BIOMAXIMA (BMX)	14,7500	0,34%	14,7000	14,7500	14,7000	855	12 581	09:01
BIOMEDLUB (BML)	5,2200	-0,57%	5,2200	5,2200	5,2200	203	1 060	09:01
BIOPLANET (BIP)	(18,5000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,0900	0,25%	4,1700	4,1700	4,0900	1 004	4 186	09:01
BLOOBER (BLO)	28,5000	-0,18%	28,5000	28,5500	28,5000	277	7 900	09:01
BNPPPL (BNP)	106,5000	0,00%	106,5000	106,5000	106,5000	2	213	09:00
BOGDANKA (LWB)	23,3000	-0,64%	23,5000	23,5000	23,3000	1 193	27 912	09:00
BOOMBIT (BBT)	(6,8800)	-	-	-	-	-	-	09:00
BORYSZEW (BRS)	6,7000	0,60%	6,6600	6,7000	6,6600	7 233	48 404	09:01
BOS	10,4000	0,39%	10,4000	10,4000	10,4000	279	2 902	09:00
BOWIM (BOW)	(4,7800)	-	-	-	-	-	-	09:00
BRAND24 (B24)	(55,6000)	-	-	-	-	-	-	09:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	08:31
BUDIMEX (BDX)	555,8000	-0,25%	552,4000	556,4000	552,0000	834	462 028	09:01
BUMECH (BMC)	(8,3500)	-	-	-	-	-	-	09:00
CAPITAL (CPA)	(0,2200)	-	-	-	-	-	-	08:30
CAPITEA (CAP)	0,4670	0,11%	0,4665	0,4670	0,4665	3 500	1 633	09:01
CAPTORTX (CTX)	33,8000	0,30%	33,7000	33,8000	33,7000	50	1 688	09:00
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,8000	35	203	09:00
CAVATINA (CAV)	(16,0500)	-	-	-	-	-	-	09:00
CCC	203,9000	-0,29%	204,2000	204,8000	203,5000	7 878	1 608 107	09:01
Reklama
CCENERGY (CCE)	#0,2800	0,00%	-	-	-	-	-	08:30	Reklama
CDPROJEKT (CDR)	281,8000	0,36%	278,0000	281,8000	278,0000	5 061	1 409 836	09:01
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	#5,2000	-0,76%	-	-	-	-	-	09:00
CEZ	(210,8000)	-	-	-	-	-	-	09:00
CFI	#0,1660	0,00%	-	-	-	-	-	08:31
CIGAMES (CIG)	2,2300	-0,89%	2,2300	2,2300	2,2300	3 125	6 969	09:00
CITYSERV (CTS)	#6,1000	0,00%	-	-	-	-	-	08:30
CLNPHARMA (CLN)	23,3000	1,30%	23,3000	23,3000	23,3000	519	12 093	09:01
CLOUD (CLD)	46,8000	-1,47%	48,0000	48,0000	46,8000	5	236	09:00
COALENERG (CLE)	1,8450	1,93%	1,8450	1,8450	1,8450	5 520	10 184	09:00
COGNOR (COG)	7,5750	-0,07%	7,5800	7,5800	7,4300	816	6 105	09:01
COLUMBUS (CLC)	7,5900	0,00%	7,5900	7,5900	7,4100	2 976	22 212	09:01
COMP (CMP)	242,0000	0,41%	242,0000	242,0000	242,0000	112	27 104	09:00
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0300	0,00%	1,0300	1,0300	1,0300	10	10	09:00
CORMAY (CRM)	(0,5200)	-	-	-	-	-	-	09:00
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	459,0000	1,10%	459,0000	459,0000	459,0000	6	2 754	09:00
CREOTECH (CRI)	290,0000	0,52%	290,0000	290,0000	290,0000	62	17 980	09:00
CYBERFLKS (CBF)	169,2000	-0,24%	169,4000	169,4000	169,2000	211	35 725	09:01
CYFRPLSAT (CPS)	17,6500	0,09%	17,5000	17,6500	17,5000	4 592	80 662	09:01
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	08:30
DADELO (DAD)	37,1000	-1,07%	37,3000	37,3000	37,1000	1 113	41 398	09:01
DATAWALK (DAT)	114,0000	-0,44%	115,4000	115,4000	114,0000	111	12 714	09:01
DBENERGY (DBE)	(12,5000)	-	-	-	-	-	-	09:00
DEBICA (DBC)	83,3000	0,12%	83,3000	83,3000	83,3000	44	3 665	09:01
DECORA (DCR)	77,4000	-0,26%	77,4000	77,4000	77,4000	18	1 393	09:00
DEKPOL (DEK)	62,6000	-0,63%	63,0000	63,0000	62,6000	20	1 259	09:00
DELKO (DEL)	(6,7000)	-	-	-	-	-	-	09:00
DEVELIA (DVL)	7,7700	0,91%	7,7000	7,7700	7,6900	1 888	14 588	09:01
DGA	(16,1000)	-	-	-	-	-	-	09:00
DIAG (DIA)	167,1000	-0,06%	165,1500	167,1000	165,1000	337	55 711	09:01
DIGITANET (DIG)	82,4000	0,49%	82,4000	82,5000	82,4000	170	14 009	09:01
DIGITREE (DTR)	14,5000	-1,36%	14,5000	14,5000	14,5000	5	73	09:00
DINOPL (DNP)	529,0000	0,57%	528,2000	529,0000	527,6000	1 187	627 100	09:01
DMGROUP (DMG)	3,7500	1,35%	3,7500	3,7500	3,7500	15	56	09:00
DOMDEV (DOM)	239,5000	0,63%	236,0000	239,5000	236,0000	388	92 205	09:01
DRAGOENT (DGE)	21,7000	-0,91%	21,7000	21,7000	21,7000	1	22	09:00
ECBSA (ECB)	#30,0500	-2,28%	-	-	-	-	-	09:00
ECHO (ECH)	4,9000	-0,61%	4,8700	4,9000	4,8700	720	3 525	09:00
EDINVEST (EDI)	(5,6200)	-	-	-	-	-	-	09:00
EFEKT (EFK)	#5,5000	0,00%	-	-	-	-	-	08:31
EKOEXPORT (EEX)	#0,1590	-90,25%	-	-	-	-	-	08:30
ELEKTROTI (ELT)	48,0000	-0,72%	48,1500	48,1500	48,0000	409	19 654	09:00
ELKOP (EKP)	2,5300	0,80%	2,5300	2,5300	2,5300	64	162	09:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7600)	-	-	-	-	-	-	08:30
ENEA (ENA)	19,8500	1,48%	19,8500	19,8500	19,8500	3 098	61 495	09:00
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:00
ENERGA (ENG)	12,1000	0,50%	12,1000	12,1000	12,1000	838	10 140	09:00
ENERGOINS (ENI)	(2,1400)	-	-	-	-	-	-	09:00
ENTER (ENT)	58,0000	-0,17%	58,0000	58,0000	58,0000	2	116	09:00
EQUNICO (EQU)	(0,8200)	-	-	-	-	-	-	09:00
ERBUD (ERB)	34,9500	-0,14%	34,9500	35,0000	34,9500	4 539	158 638	09:01
ERG	(48,4000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,6000	0,85%	35,3000	35,6000	35,3000	160	5 675	09:01
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1400	-5,86%	5,4200	5,4200	5,1400	19 263	100 848	09:01
EUROCASH (EUR)	8,6550	0,00%	8,6550	8,6550	8,6550	1 490	12 896	09:00
EUROHOLD (EHG)	(2,3200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	(20,8000)	-	-	-	-	-	-	09:00
FABRITY (FAB)	27,9000	0,00%	27,9000	27,9000	27,9000	21	586	09:00
FASING (FSG)	(11,8000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	08:30
FEERUM (FEE)	11,5000	0,00%	11,5000	11,5000	11,5000	2	23	09:00
FERRO (FRO)	36,8000	2,22%	36,8000	36,8000	36,8000	81	2 981	09:00
FMG	119,5000	3,46%	116,0000	119,5000	116,0000	6	700	09:00
FON	#0,9100	1,11%	-	-	-	-	-	08:56
FORTE SA (FTE)	29,3000	-0,34%	29,3000	29,3000	29,3000	1 033	30 267	09:00
Reklama
GAMEOPS (GOP)	16,6800	0,00%	16,6800	16,6800	16,6800	6	100	09:00	Reklama
GAMFACTOR (GIF)	(7,6000)	-	-	-	-	-	-	09:00
GENOMTEC (GMT)	6,7500	0,00%	6,7500	6,7500	6,7500	2	14	09:00
GETIN (GTN)	0,8500	2,53%	0,8490	0,8500	0,8460	618 353	524 875	09:01
GIGROUP (GIG)	#1,0000	-57,08%	-	-	-	-	-	09:00
GOBARTO (GOB)	(25,1000)	-	-	-	-	-	-	09:00
GPW	51,3000	-0,29%	51,0500	51,3000	51,0500	462	23 591	09:00
GREENX (GRX)	1,7620	0,11%	1,7700	1,7700	1,7620	4 103	7 246	09:01
GRENEVIA (GEA)	2,5500	1,19%	2,5500	2,5500	2,5500	6 019	15 348	09:00
GRODNO (GRN)	10,2500	-1,91%	10,4000	10,4000	10,2500	250	2 570	09:00
GRUPAAZOTY (ATT)	23,5000	0,43%	23,4600	23,5000	23,4600	10 212	239 801	09:01
GRUPRACUJ (GPP)	64,4000	1,42%	63,6000	64,4000	63,5000	315	20 096	09:00
GTC	(4,0700)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	119,8000	0,34%	119,6000	119,8000	119,6000	1 414	169 200	09:01
HARPER (HRP)	6,0400	0,00%	6,0400	6,0400	6,0400	2	12	09:00
HELIO (HEL)	26,9000	0,00%	26,9000	26,9000	26,9000	116	3 120	09:00
HERKULES (HRS)	1,0550	0,00%	1,0550	1,0550	1,0550	23	24	09:01
HUUUGE-S144 (HUGE)	18,1400	0,22%	18,1000	18,1400	18,1000	57	1 032	09:00
HYDROTOR (HDR)	21,3000	1,43%	21,3000	21,3000	21,3000	2	43	09:00
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	08:30
IBSM (IBS)	75,0000	0,27%	75,0000	75,0000	75,0000	2	150	09:00
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	27,6000	4,15%	26,6000	27,6000	26,6000	1 502	40 265	09:00
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,1000	-0,66%	30,1000	30,1000	30,1000	362	10 896	09:00
IMMOBILE (GKI)	2,9800	1,36%	2,9800	2,9800	2,9800	5	15	09:00
IMPERIO (IMP)	(1,2300)	-	-	-	-	-	-	09:00
IMS	(4,0000)	-	-	-	-	-	-	09:00
INC	1,9450	-0,77%	1,9450	1,9450	1,9450	6	12	09:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	08:30
INGBSK (ING)	311,0000	-0,16%	311,0000	311,0000	311,0000	19	5 909	09:00
INPRO (INP)	7,0500	-2,76%	7,0500	7,0500	7,0500	100	705	09:00
INSTALKRK (INK)	40,5000	0,00%	40,5000	40,5000	40,5000	73	2 957	09:01
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	08:30
INTERBUD (ITB)	(2,1900)	-	-	-	-	-	-	09:00
INTERCARS (CAR)	568,0000	1,25%	560,0000	568,0000	560,0000	6	3 368	09:01
INTERSPPL (IPO)	0,3890	0,00%	0,3890	0,3890	0,3890	50	19	09:00
INTROL (INL)	(7,0000)	-	-	-	-	-	-	09:00
IPOPEMA (IPE)	2,6800	-0,74%	2,6100	2,6800	2,6100	4 094	10 686	09:00
IZOBLOK (IZB)	(31,0000)	-	-	-	-	-	-	08:30
IZOLACJA (IZO)	3,9000	2,36%	3,9000	3,9000	3,9000	12	47	09:01
IZOSTAL (IZS)	2,6600	0,00%	2,6600	2,6600	2,6600	150	399	09:00
JRH	(4,7000)	-	-	-	-	-	-	09:00
JSW	21,7100	1,21%	21,5500	21,8400	21,5500	18 798	408 157	09:01
JWWINVEST (JWW)	(2,8600)	-	-	-	-	-	-	09:00
KCI	0,8580	0,94%	0,8580	0,8580	0,8580	10	9	09:00
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	08:30
KERNEL (KER)	#17,7800	4,59%	-	-	-	-	-	09:00
KETY (KTY)	898,5000	0,39%	894,5000	898,5000	894,5000	48	42 961	09:01
KGHM (KGH)	129,8000	0,70%	128,2000	130,4000	128,2000	28 907	3 721 868	09:01
KGL	14,5000	-2,03%	14,5000	14,5000	14,5000	2	29	09:00
KINOPOL (KPL)	16,6000	-0,30%	16,6000	16,6000	16,6000	1 165	19 339	09:00
KOGENERA (KGN)	57,3000	0,00%	57,3000	57,3000	57,3000	21	1 203	09:00
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	6,0000	-5,66%	6,2800	6,2800	6,0000	4 726	28 914	09:01
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,9780)	-	-	-	-	-	-	09:00
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	862,0000	3,86%	862,0000	862,0000	862,0000	6	5 172	09:00
KRUK (KRU)	404,3000	0,65%	404,0000	405,0000	402,5000	219	88 488	09:01
KRVITAMIN (KVT)	9,6400	-0,21%	9,6400	9,6400	9,6400	121	1 166	09:00
KSGAGRO (KSG)	2,9000	-1,02%	2,9000	2,9000	2,9000	579	1 679	09:00
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	08:56
LARQ (LRQ)	1,7800	0,00%	1,7800	1,7800	1,7800	2	4	09:01
LENA (LEN)	2,7500	0,00%	2,7500	2,7500	2,7500	190	523	09:00
LENTEX (LTX)	(7,3800)	-	-	-	-	-	-	09:00
LESS (LES)	0,2490	0,40%	0,2480	0,2490	0,2480	324	80	09:01
LIBET (LBT)	1,4200	4,03%	1,4200	1,4200	1,4200	10	14	09:00
Reklama
LOKUM (LKD)	(21,7000)	-	-	-	-	-	-	09:00	Reklama
LPP	14 710,0000	0,27%	14 700,0000	14 845,0000	14 700,0000	29	429 085	09:01
LSISOFT (LSI)	(23,2000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	9,0450	-0,17%	9,0500	9,0500	8,9850	15 820	142 556	09:01
MABION (MAB)	9,9000	0,10%	9,9000	9,9000	9,9000	1 170	11 583	09:00
MAKARONPL (MAK)	19,0400	-1,55%	19,1000	19,3400	19,0400	1 146	21 891	09:01
MANGATA (MGT)	74,2000	4,80%	74,2000	74,2000	74,2000	71	5 268	09:00
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	08:30
MARVIPOL (MVP)	7,7600	0,00%	7,7600	7,7600	7,7600	120	931	09:00
MAXCOM (MXC)	7,0000	3,24%	6,7800	7,0000	6,7800	32	222	09:01
MBANK (MBK)	792,4000	-0,70%	780,6000	794,8000	780,6000	148	116 259	09:01
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,0000	-0,74%	27,0000	27,0000	27,0000	77	2 079	09:00
MDIENERGIA (MDI)	1,1950	0,00%	1,1950	1,1950	1,1950	10	12	09:00
MEDICALG (MDG)	25,2000	1,61%	24,8500	25,2000	24,8000	6	149	09:00
MEDINICE (ICE)	8,0000	0,38%	8,0000	8,0000	8,0000	1	8	09:01
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	08:30
MENNICA (MNC)	28,5000	0,00%	28,5000	28,5000	28,5000	1 056	30 096	09:00
MERCATOR (MRC)	46,5000	-0,43%	46,6500	46,6500	46,5000	105	4 883	09:00
MERCOR (MCR)	25,0000	0,40%	25,0000	25,0000	25,0000	2	50	09:01
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,6100	2	7	09:00
MFO	37,6000	0,53%	37,6000	37,6000	37,6000	2	75	09:00
MILKILAND (MLK)	#1,8500	0,00%	-	-	-	-	-	09:00
MILLENNIUM (MIL)	14,3800	0,56%	14,3500	14,3800	14,3300	13 944	200 041	09:01
MIRACULUM (MIR)	(0,8380)	-	-	-	-	-	-	09:00
MIRBUD (MRB)	13,5800	-0,51%	13,6300	13,6500	13,5800	4 154	56 545	09:01
MLPGROUP (MLG)	85,0000	1,67%	85,0000	85,0000	85,0000	5	425	09:00
MLSYSTEM (MLS)	17,3000	0,00%	17,3000	17,3000	17,3000	37	640	09:00
MOBRUK (MBR)	284,5000	1,61%	280,0000	285,0000	280,0000	224	63 315	09:01
MOJ	(1,3300)	-	-	-	-	-	-	09:00
MOL	31,3000	0,00%	31,3000	31,3000	31,3000	4	125	09:00
MOLECURE (MOC)	5,4000	0,37%	5,3800	5,4000	5,3800	6 120	32 943	09:01
MONNARI (MON)	(4,7900)	-	-	-	-	-	-	09:00
MOSTALPLC (MSP)	15,4500	0,00%	15,4500	15,4500	15,4500	2	31	09:01
MOSTALWAR (MSW)	(7,9600)	-	-	-	-	-	-	09:00
MOSTALZAB (MSZ)	5,8100	1,40%	5,8100	5,8100	5,8100	21	122	09:01
MOVIEGAME (MOV)	(15,1600)	-	-	-	-	-	-	09:00
MURAPOL (MUR)	39,2500	0,38%	39,2500	39,2500	39,2500	25	981	09:01
MUZA (MZA)	(13,3500)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,5950	-0,19%	2,5950	2,6450	2,5950	414	1 075	09:00
NEUCA (NEU)	700,0000	0,86%	699,0000	700,0000	699,0000	79	55 269	09:01
NEWAG (NWG)	72,5000	-0,68%	72,6000	72,6000	72,5000	271	19 669	09:00
NEXITY (NXG)	(1,6600)	-	-	-	-	-	-	09:00
NOCTILUCA (NCL)	100,0000	0,00%	100,0000	100,0000	100,0000	60	6 000	09:01
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3600	-1,45%	1,3800	1,3800	1,3600	2 189	2 998	09:00
NOVITA (NVT)	(94,8000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	0,6520	0,62%	0,6520	0,6520	0,6520	7 000	4 564	09:00
NTTSYSTEM (NTT)	9,5400	-6,47%	9,3000	9,5400	9,3000	5 839	54 428	09:01
ODLEWNIE (ODL)	9,0600	0,00%	9,0600	9,0600	9,0600	50	453	09:00
ONDE (OND)	9,9700	0,00%	10,0200	10,0200	9,9700	135	1 346	09:01
ONESANO (ONO)	(0,9680)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	93,8000	0,64%	93,8000	93,8000	93,8000	19	1 782	09:00
OPTEAM (OPM)	3,8800	0,00%	3,8800	3,8800	3,8800	100	388	09:00
ORANGEPL (OPL)	9,1480	0,09%	9,0820	9,1480	9,0820	28 083	255 511	09:01
ORCOGROUP (OPG)	4,7000	0,00%	4,7000	4,7000	4,7000	150	705	09:00
ORZBIALY (OBL)	#37,2000	0,00%	-	-	-	-	-	08:42
OTLOG (OTS)	(15,8200)	-	-	-	-	-	-	09:00
OTMUCHOW (OTM)	5,0200	-4,56%	5,0200	5,0200	5,0200	25	126	09:00
PAMAPOL (PMP)	2,5200	-3,08%	2,5200	2,5200	2,5200	20	50	09:00
PANOVA (NVA)	(15,4000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	55,0000	-1,79%	56,0000	56,0000	55,0000	363	20 178	09:01
PATENTUS (PAT)	3,6800	3,37%	3,6800	3,6800	3,6800	50	184	09:00
PBG	#0,0180	0,00%	-	-	-	-	-	08:47
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	08:30
PCCEXOL (PCX)	2,6900	-0,37%	2,6900	2,6900	2,6900	150	404	09:00
PCCROKITA (PCR)	66,4000	0,45%	66,2000	66,4000	66,2000	98	6 488	09:00
PCFGROUP (PCF)	5,1000	-2,86%	5,1000	5,1000	5,1000	4 850	24 735	09:00
PEKABEX (PBX)	18,2000	0,00%	18,3500	18,3500	18,2000	150	2 748	09:01
Reklama
PEKAO (PEO)	184,1500	-0,46%	184,3500	184,9500	182,2000	5 112	942 950	09:01	Reklama
PEPCO (PCO)	21,5900	-0,28%	21,1000	21,6500	20,6200	172 176	3 631 802	09:01
PEPEES (PPS)	0,8400	0,00%	0,8400	0,8400	0,8400	2	2	09:01
PGE	11,5700	1,45%	11,4250	11,5950	11,4250	33 002	380 373	09:01
PGFGROUP (PGV)	#0,4800	-28,78%	-	-	-	-	-	08:59
PHARMENA (PHR)	3,2500	-1,52%	3,2500	3,2500	3,2500	45	146	09:00
PHN	10,0000	0,00%	10,0000	10,0000	10,0000	10	100	09:01
PHOTON (PEN)	3,2500	-2,69%	3,4000	3,4000	3,2500	3 019	10 262	09:01
PKNORLEN (PKN)	81,8900	-0,26%	82,0000	82,0200	81,6100	23 713	1 943 661	09:01
PKOBP (PKO)	74,7400	-0,66%	75,2400	75,2600	74,6400	35 271	2 648 499	09:01
PKPCARGO (PKP)	15,9900	0,57%	15,9000	15,9900	15,8500	7 636	121 771	09:01
PLAYWAY (PLW)	321,0000	0,00%	321,0000	321,0000	320,0000	66	21 185	09:01
PLAZACNTR (PLZ)	(2,4850)	-	-	-	-	-	-	09:00
PMPG (PGM)	2,4700	3,78%	2,4700	2,4700	2,4700	5	12	09:00
POLENERGIA (PEP)	60,8000	0,33%	60,8000	60,8000	60,8000	20	1 216	09:00
POLICE (PCE)	9,1200	0,22%	9,1200	9,1200	9,1200	3	27	09:00
POLIMEXMS (PXM)	4,7500	0,00%	4,7500	4,7600	4,7500	4 788	22 743	09:00
POLTREG (PTG)	(31,4000)	-	-	-	-	-	-	09:00
POLWAX (PWX)	1,3800	0,73%	1,3800	1,3800	1,3800	10	14	09:00
PRAGMAINK (PRI)	(3,3800)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	08:30
PROCHEM (PRM)	22,6000	2,73%	22,6000	22,6000	22,6000	2	45	09:00
PROJPRZEM (PJP)	16,5000	0,00%	16,5000	16,5000	16,5000	2	33	09:00
PROTEKTOR (PRT)	#0,6000	-65,42%	-	-	-	-	-	09:01
PTWP (PTW)	98,0000	0,00%	98,0000	98,0000	98,0000	53	5 194	09:00
PULAWY (ZAP)	53,0000	0,38%	53,6000	53,6000	53,0000	538	28 836	09:01
PURE (PUR)	5,2250	-5,00%	5,4900	5,4900	5,2250	9 285	50 524	09:01
PZU	62,9000	-0,16%	63,0000	63,1600	62,9000	17 415	1 097 560	09:01
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	08:30
QUERCUS (QRS)	(10,5000)	-	-	-	-	-	-	09:00
RAEN (RAE)	0,3400	0,00%	0,3400	0,3400	0,3400	4 400	1 496	09:00
RAFAKO (RFK)	0,2000	-0,50%	0,2010	0,2010	0,2000	36 855	7 397	09:00
RAFAMET (RAF)	78,0000	6,85%	74,0000	78,0000	74,0000	1 152	88 728	09:01
RAINBOW (RBW)	136,2000	-0,15%	136,4000	136,7000	135,0000	1 969	267 946	09:01
RANKPROGR (RNK)	4,0900	-1,09%	4,0900	4,0900	4,0900	909	3 718	09:00
RAWLPLUG (RWL)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	08:39
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	08:30
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	08:30
REINO (RNC)	(1,0400)	-	-	-	-	-	-	09:00
RELPOL (RLP)	5,1400	0,00%	5,1400	5,1400	5,1400	701	3 603	09:00
REMAK (RMK)	13,7500	0,00%	13,7500	13,7500	13,7500	2	28	09:00
RENDER (RND)	117,5000	0,00%	117,5000	117,5000	117,5000	454	53 345	09:00
ROPCZYCE (RPC)	(25,9000)	-	-	-	-	-	-	09:00
RYVU (RVU)	32,2000	0,00%	32,2000	32,2000	32,2000	406	13 073	09:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:30
SANOK (SNK)	22,9000	0,00%	22,9000	22,9000	22,9000	10	229	09:00
SANPL (SPL)	489,1000	-0,91%	495,2000	495,2000	489,1000	415	204 836	09:01
SANTANDER (SAN)	29,6400	0,02%	29,6000	29,6400	29,6000	28	830	09:00
SANWIL (SNW)	(1,2950)	-	-	-	-	-	-	09:00
SCPFL (SCP)	149,6000	0,00%	149,6000	149,6000	146,4000	20	2 936	09:01
SECOGROUP (SWG)	30,0000	0,00%	30,0000	30,0000	30,0000	150	4 500	09:00
SEKO (SEK)	(8,7000)	-	-	-	-	-	-	09:00
SELENAFM (SEL)	(36,7000)	-	-	-	-	-	-	09:00
SELVITA (SLV)	30,3000	0,33%	30,3000	30,3000	30,3000	208	6 302	09:00
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	(0,4920)	-	-	-	-	-	-	09:00
SHOPER (SHO)	49,8000	0,40%	50,0000	50,0000	49,8000	454	22 683	09:00
SILVAIR-REGS (SVRS)	(5,9000)	-	-	-	-	-	-	09:00
SILVANO (SFG)	5,1600	-3,73%	5,1600	5,1600	5,1600	3 233	16 682	09:00
SIMFABRIC (SIM)	(1,6500)	-	-	-	-	-	-	09:00
SKARBIEC (SKH)	26,8000	0,37%	26,8000	26,8000	26,8000	2	54	09:00
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	85,0000	0,00%	85,0000	85,0000	85,0000	1	85	09:00
SOHODEV (SHD)	#0,3700	0,00%	-	-	-	-	-	08:37
SONEL (SON)	15,7000	-0,95%	15,7000	15,7000	15,7000	21	330	09:00
SOPHARMA (SPH)	(15,0000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	586,0000	0,00%	586,0000	586,0000	586,0000	5	2 930	09:00
STALEXP (STX)	3,0600	-0,97%	3,0600	3,0600	3,0600	5 810	17 779	09:00
STALPROD (STP)	245,0000	0,00%	245,0000	245,0000	245,0000	1	245	09:00
Reklama
STALPROFI (STF)	8,6000	0,23%	8,6000	8,6000	8,6000	42	361	09:00	Reklama
STAPORKOW (ZUK)	(3,3800)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	08:30
SUNEX (SNX)	6,9600	0,00%	6,9600	6,9600	6,9600	5	35	09:00
SYGNITY (SGN)	115,0000	0,44%	115,0000	115,0000	115,0000	45	5 175	09:00
SYNEKTIK (SNT)	194,0000	3,19%	190,2000	195,0000	190,2000	8 247	1 582 984	09:01
TALEX (TLX)	(21,0000)	-	-	-	-	-	-	09:00
TARCZYNSKI (TAR)	(121,5000)	-	-	-	-	-	-	09:00
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4500	0,45%	8,4000	8,4500	8,3100	43 271	363 464	09:01
TBULL (TBL)	(3,6400)	-	-	-	-	-	-	08:30
TENDERHUT (THG)	(5,9200)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,7150)	-	-	-	-	-	-	09:00
TESGAS (TSG)	2,2700	-6,20%	2,2700	2,2700	2,2700	4 793	10 880	09:00
TEXT (TXT)	59,2000	0,08%	59,1500	59,2000	58,6500	2 197	129 794	09:01
TORPOL (TOR)	37,9500	0,93%	37,6000	37,9500	37,6000	166	6 245	09:00
TOWERINV (TOW)	#2,0400	-13,19%	-	-	-	-	-	08:30
TOYA (TOA)	8,7100	1,04%	8,6400	8,7100	8,6400	1 162	10 044	09:01
TRAKCJA (TRK)	2,2000	-0,68%	2,2150	2,2150	2,2000	402	886	09:01
TRANSPOL (TRN)	4,4700	0,00%	4,4700	4,4700	4,4700	3	13	09:00
TRITON (TRI)	#42,0000	1 290,73%	-	-	-	-	-	08:30
TSGAMES (TEN)	87,0000	-0,11%	87,1000	87,1000	87,0000	1 060	92 242	09:00
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	(11,0000)	-	-	-	-	-	-	09:00
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	10,7000	2,88%	10,7000	10,7000	10,7000	1	11	09:00
UNICREDIT (UCG)	(239,3500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,8400	3,16%	7,7200	7,8400	7,7200	1 896	14 649	09:00
UNIMOT (UNT)	142,0000	-0,28%	142,0000	142,0000	142,0000	4	568	09:00
URTESTE (URT)	(51,0000)	-	-	-	-	-	-	09:00
VERCOM (VRC)	121,0000	0,00%	121,0000	121,0000	121,0000	2	242	09:00
VIGOPHOTN (VGO)	(518,0000)	-	-	-	-	-	-	09:00
VINDEXUS (VIN)	(10,9500)	-	-	-	-	-	-	09:00
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	08:57
VIVID (VVD)	(0,5120)	-	-	-	-	-	-	09:00
VOTUM (VOT)	44,7500	1,70%	44,7500	44,7500	44,7500	449	20 093	09:00
VOXEL (VOX)	160,0000	-0,25%	159,2000	160,0000	159,2000	203	32 322	09:00
VRG	3,7700	1,07%	3,7700	3,7700	3,7700	5	19	09:00
WARIMPEX (WXF)	2,6600	0,00%	2,6600	2,6600	2,6600	1 500	3 990	09:00
WASKO (WAS)	1,8350	0,27%	1,8350	1,8350	1,8350	10	18	09:01
WAWEL (WWL)	(666,0000)	-	-	-	-	-	-	09:00
WIELTON (WLT)	6,1200	0,00%	6,1200	6,1200	6,1200	1 673	10 239	09:01
WIKANA (WIK)	(6,8000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,3480)	-	-	-	-	-	-	08:30
WIRTUALNA (WPL)	80,0000	0,25%	80,0000	80,1000	80,0000	72	5 761	09:00
WITTCHEN (WTN)	19,0200	-0,21%	19,0400	19,3000	19,0200	633	12 051	09:01
XPLUS (XPL)	(3,4600)	-	-	-	-	-	-	09:00
XTPL (XTP)	82,7000	-0,48%	82,7000	82,7000	82,7000	33	2 729	09:00
XTRADEBDM (XTB)	81,3200	-0,17%	81,5000	81,5400	81,1000	7 238	588 696	09:01
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	08:30
ZABKA (ZAB)	21,7300	0,42%	21,7000	21,8000	21,7000	3 698	80 303	09:01
ZAMET (ZMT)	(0,8480)	-	-	-	-	-	-	09:00
ZEPAK (ZEP)	27,4500	-5,18%	27,5000	27,5000	26,9000	16 106	440 965	09:01
ZREMB (ZRE)	(7,2900)	-	-	-	-	-	-	09:00
ZUE	(9,0400)	-	-	-	-	-	-	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.