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	106 126,53	0,61%	106 029,72	106 126,53	106 029,72	105 479,27	45 916 966	09:03
WIG20	2 878,43	0,58%	2 875,78	2 890,38	2 875,78	2 861,78	91 479 473	09:18
WIG30	3 738,87	0,48%	3 745,63	3 751,83	3 737,77	3 721,14	101 381 695	09:18
mWIG40	8 082,84	0,17%	8 067,12	8 088,65	8 067,12	8 069,02	7 061 064	09:03
sWIG80	28 733,64	0,06%	28 734,48	28 734,48	28 729,77	28 716,98	888 713	09:03
WIG-BANKI	16 916,83	0,77%	16 911,65	16 918,83	16 911,65	16 786,92	10 756 636	09:03
WIG-BUDOW	8 203,15	0,36%	8 195,50	8 203,15	8 194,53	8 174,00	625 937	09:03
WIG-CHEMIA	9 124,74	-0,20%	9 147,75	9 147,75	9 124,74	9 142,91	290 378	09:03
WIG-ENERG	4 470,27	0,32%	4 468,25	4 470,27	4 464,79	4 456,02	2 398 503	09:03
WIG-INFO	10 510,23	0,18%	10 519,57	10 519,57	10 510,23	10 491,55	895 057	09:03
WIG-MEDIA	7 307,35	0,22%	7 315,83	7 315,83	7 307,35	7 291,57	25 310	09:03
WIG-NRCHOM	5 203,72	-0,12%	5 211,14	5 211,14	5 203,72	5 209,78	30 399	09:03
WIG-PALIWA	9 322,78	0,90%	9 286,30	9 322,78	9 286,30	9 239,65	12 418 908	09:03
WIG-Poland	(110 247,65)	-	-	-	-	110 247,65	52 388 597	06:20
WIG-SPOZYW	3 034,60	-0,08%	3 034,69	3 034,69	3 034,60	3 036,98	63 981	09:03
WIG20lev	577,45	1,57%	574,02	577,96	574,02	568,54	43 010 370	09:03
WIG20short	2 917,18	-0,76%	2 926,06	2 926,06	2 915,88	2 939,60	43 010 370	09:03
GPWB-B1Y3Y	(1 262,70)	-	-	-	-	1 262,70	-	06:20
GPWB-B1Y4Y	(1 267,21)	-	-	-	-	1 267,21	-	06:20
GPWB-B1Y5Y	(1 272,32)	-	-	-	-	1 272,32	-	06:20
GPWB-B3Y5Y	(1 284,36)	-	-	-	-	1 284,36	-	06:20
GPWB-B5Y	(1 278,41)	-	-	-	-	1 278,41	-	06:20
GPWB-BWZ	(1 268,85)	-	-	-	-	1 268,85	-	06:20
INNOVATOR	(1 732,50)	-	-	-	-	1 732,50	20 209 805	06:20
mWIG40dvp	(189,02)	-	-	-	-	189,02	7 211 858	06:20
mWIG40TR	12 507,43	0,17%	12 484,48	12 516,43	12 484,48	12 486,05	7 061 064	09:03
mWIG40TRlv	19 913,07	0,33%	19 840,11	19 941,68	19 840,11	19 847,68	7 061 064	09:03
mWIG40TRsh	2 303,20	-0,15%	2 307,44	2 307,44	2 301,54	2 306,55	7 061 064	09:03
sWIG80dvp	(623,66)	-	-	-	-	623,66	961 590	06:20
sWIG80TR	44 397,26	0,06%	44 398,56	44 398,56	44 391,28	44 371,52	888 713	09:03
WIG140	2 058,87	0,62%	2 057,01	2 058,87	2 057,01	2 046,09	44 748 783	09:03
WIG20dvp	(53,51)	-	-	-	-	53,51	43 403 137	06:20
WIG20TR	6 192,21	0,79%	6 173,65	6 194,92	6 173,65	6 143,61	43 010 370	09:03
WIG20TRlev	5 299,81	1,57%	5 268,29	5 304,42	5 268,29	5 217,94	43 010 370	09:03
WIG20TRsht	2 733,51	-0,77%	2 741,84	2 741,84	2 732,30	2 754,59	43 010 370	09:03
WIG30TR	7 904,13	0,77%	7 895,67	7 905,03	7 895,67	7 844,04	42 465 603	09:03
WIG-CEE	(2 417,80)	-	-	-	-	2 417,80	81 569	06:20
WIGdiv	2 357,43	0,47%	2 358,35	2 358,35	2 357,20	2 346,44	17 265 445	09:03
WIGdivplus	2 152,79	0,66%	2 152,17	2 152,79	2 152,17	2 138,72	25 870 860	09:03
WIG.GAMES	18 343,76	0,61%	18 281,37	18 355,98	18 281,37	18 232,79	732 719	09:03
WIG-GORNIC	4 400,27	1,14%	4 400,50	4 401,89	4 400,27	4 350,71	2 809 804	09:03
WIG-GRY	23 473,45	0,81%	23 508,75	23 511,08	23 473,45	23 284,74	600 355	09:03
WIGind	17 365,27	0,03%	17 385,29	17 385,29	17 365,27	17 359,96	603 968	09:03
WIG-LEKI	3 392,65	0,34%	3 392,74	3 392,74	3 392,65	3 381,03	108 193	09:03
WIGmed	18 441,54	0,20%	18 447,69	18 453,54	18 441,54	18 403,99	464 980	09:03
WIG-MOTO	8 738,30	0,32%	8 739,99	8 739,99	8 735,79	8 710,65	78 801	09:03
WIG.MS-BAS	17 636,86	0,62%	17 593,37	17 652,22	17 593,37	17 528,56	5 204 789	09:03
WIG.MS-ECM	8 861,68	0,51%	8 839,34	8 877,90	8 831,94	8 816,52	4 270 534	09:03
WIG.MS-FIN	20 237,44	1,04%	20 131,01	20 237,44	20 131,01	20 029,86	17 820 690	09:03
WIG-ODZIEZ	11 150,22	0,72%	11 161,71	11 161,71	11 150,22	11 070,34	1 323 707	09:03
WIGtechTR	18 975,42	0,27%	18 979,92	18 979,92	18 972,02	18 925,01	1 873 289	09:03
WIG-Ukrain	(553,15)	-	-	-	-	553,15	70 082	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	(2,6400)	-	-	-	-	-	-	09:00	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	08:30
11BIT (11B)	205,6000	0,69%	204,2000	205,8000	204,2000	448	91 834	09:03
3RGAMES (3RG)	0,8180	0,00%	0,8180	0,8180	0,8180	624	510	09:02
4MASS (4MS)	4,3000	-0,69%	4,3000	4,3000	4,3000	1 000	4 300	09:00
ABPL (ABE)	98,4000	0,41%	98,4000	98,4000	98,4000	10	984	09:02
ACAUTOGAZ (ACG)	(30,6000)	-	-	-	-	-	-	09:00
ACTION (ACT)	24,0500	0,63%	23,9000	24,0500	23,9000	1 126	27 013	09:02
ADIUVO (ADV)	0,9140	0,00%	0,9140	0,9140	0,9140	10	9	09:00
AGORA (AGO)	(9,6800)	-	-	-	-	-	-	09:00
AGROTON (AGT)	4,7500	1,06%	4,7100	4,7500	4,7100	30	142	09:01
AIGAMES (ALG)	(0,8980)	-	-	-	-	-	-	09:00
AILLERON (ALL)	21,0500	0,00%	21,0500	21,0500	21,0500	2	42	09:00
AIRWAY (AWM)	0,4230	2,67%	0,4125	0,4230	0,4125	14 432	5 986	09:03
ALIOR (ALR)	99,7800	0,83%	98,6800	99,7800	98,6800	5 491	545 903	09:03
ALLEGRO (ALE)	34,6750	0,51%	34,7000	34,8250	34,5050	81 288	2 823 735	09:03
ALTA (AAT)	2,0800	1,96%	2,0800	2,0800	2,0800	27	56	09:00
ALTUSTFI (ALI)	2,0900	0,48%	2,0900	2,0900	2,0900	2	4	09:00
AMBRA (AMB)	21,4000	0,00%	21,4500	21,4500	21,4000	44	943	09:03
AMICA (AMC)	61,2000	0,00%	61,2000	61,2000	61,2000	28	1 714	09:03
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	08:30
AMREST (EAT)	15,9800	1,14%	15,9200	16,0000	15,9200	974	15 563	09:02
ANSWEAR (ANR)	28,3500	2,16%	28,2000	28,3500	27,8500	432	12 177	09:01
APATOR (APT)	20,9000	0,24%	20,9000	20,9000	20,8500	613	12 811	09:02
APLISENS (APN)	18,6500	-1,58%	18,9500	18,9500	18,6500	93	1 735	09:03
APSENERGY (APE)	2,9600	0,00%	2,9600	2,9600	2,9600	3	9	09:00
ARCHICOM (ARH)	(44,4000)	-	-	-	-	-	-	09:00
ARCTIC (ATC)	11,4000	0,71%	11,4400	11,4400	11,3800	3 528	40 336	09:03
ARLEN (ARL)	37,2000	0,27%	37,4000	37,4000	37,1000	959	35 681	09:03
ARTIFEX (ART)	15,3400	0,39%	15,3400	15,3400	15,3400	2	31	09:00
ASBIS (ASB)	25,8000	-0,08%	25,8200	26,0600	25,8000	1 660	42 983	09:03
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	86,6000	-0,92%	86,6000	86,6000	86,6000	20	1 732	09:00
ASSECOPOL (ACP)	230,4000	0,00%	230,4000	231,6000	229,2000	2 604	600 022	09:03
ASSECOSEE (ASE)	82,8000	2,22%	81,6000	82,8000	81,6000	159	13 004	09:02
ASTARTA (AST)	51,5000	-0,39%	51,8000	52,0000	51,5000	888	45 980	09:03
ATAL (1AT)	64,9000	0,15%	64,9000	64,9000	64,9000	94	6 101	09:02
ATENDE (ATD)	3,2400	0,00%	3,2400	3,2400	3,2400	2	6	09:00
ATLANTAPL (ATP)	15,6000	0,00%	15,6000	15,6000	15,6000	8	125	09:00
ATLANTIS (ATS)	(2,2500)	-	-	-	-	-	-	09:00
ATMGRUPA (ATG)	3,7000	-1,33%	3,7500	3,7500	3,7000	1 003	3 751	09:01
ATREM (ATR)	42,4000	0,00%	42,4000	42,4000	42,2000	1 131	47 877	09:03
AUTOPARTN (APR)	20,8000	0,24%	20,6500	21,0000	20,6500	3 763	78 008	09:03
BBIDEV (BBD)	(5,4500)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	(3 150,0000)	-	-	-	-	-	-	09:00
BEST (BST)	24,0000	-4,00%	23,4000	24,0000	23,4000	1 070	25 072	09:02
BETACOM (BCM)	4,6800	0,00%	4,6800	4,6800	4,6800	5	23	09:00
BIGCHEESE (BCS)	13,9600	1,31%	13,7800	13,9600	13,7800	366	5 086	09:03
BIOCELTIX (BCX)	100,0000	-0,40%	100,4000	100,4000	100,0000	123	12 312	09:02
BIOMAXIMA (BMX)	14,4500	-1,37%	14,6000	14,6000	14,4500	192	2 790	09:03
BIOMEDLUB (BML)	5,0200	-0,99%	5,0700	5,0700	5,0200	618	3 103	09:03
BIOPLANET (BIP)	(18,4000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1600	0,00%	4,1600	4,1600	4,1600	239	994	09:00
BLOOBER (BLO)	29,9000	0,00%	29,9000	29,9000	29,9000	105	3 140	09:00
BNPPPL (BNP)	103,5000	-4,17%	104,0000	105,0000	103,5000	703	73 102	09:02
BOGDANKA (LWB)	24,8000	0,40%	24,7000	24,8000	24,7000	1 790	44 294	09:03
BOOMBIT (BBT)	6,7800	0,30%	6,7800	6,7800	6,7800	389	2 637	09:00
BORYSZEW (BRS)	#6,6600	0,91%	-	-	-	-	-	09:00
BOS	(10,2000)	-	-	-	-	-	-	09:00
BOWIM (BOW)	4,5600	1,33%	4,5600	4,5600	4,5600	10	46	09:00
BRAND24 (B24)	(54,0000)	-	-	-	-	-	-	09:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	08:30
BUDIMEX (BDX)	549,0000	0,55%	545,2000	549,2000	545,2000	5 745	3 150 222	09:03
BUMECH (BMC)	8,6300	0,00%	8,6300	8,6300	8,6300	180	1 553	09:00
CAPITAL (CPA)	(0,2300)	-	-	-	-	-	-	08:30
CAPITEA (CAP)	0,4785	0,31%	0,4670	0,4785	0,4670	12 525	5 982	09:01
CAPTORTX (CTX)	37,4000	1,08%	37,3000	37,4000	37,3000	219	8 177	09:03
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,8000	2	12	09:00
CAVATINA (CAV)	(16,0000)	-	-	-	-	-	-	09:00
CCC	198,7000	-0,30%	199,0500	201,0000	198,6500	2 604	519 888	09:03
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	08:30	Reklama
CDPROJEKT (CDR)	277,8000	1,39%	274,5000	277,8000	274,3000	2 161	595 066	09:03
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	1	10	09:00
CELTIC (CPD)	#2,8000	-39,13%	-	-	-	-	-	09:00
CEZ	208,0000	0,00%	208,0000	208,0000	208,0000	7	1 456	09:00
CFI	(0,1690)	-	-	-	-	-	-	08:30
CIGAMES (CIG)	2,2650	0,00%	2,2650	2,2800	2,2650	19 353	44 026	09:02
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	08:30
CLNPHARMA (CLN)	23,5000	0,00%	23,5000	23,5000	23,5000	186	4 371	09:00
CLOUD (CLD)	48,0000	0,42%	48,0000	48,0000	48,0000	1	48	09:00
COALENERG (CLE)	1,7200	-1,71%	1,7200	1,7200	1,7200	8 000	13 760	09:00
COGNOR (COG)	7,5200	-0,92%	7,5900	7,5900	7,5200	73	549	09:03
COLUMBUS (CLC)	6,8400	-0,87%	6,8500	6,8500	6,8400	2 168	14 841	09:03
COMP (CMP)	(233,0000)	-	-	-	-	-	-	09:00
COMPERIA (CPL)	(4,9800)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,1000	0,00%	1,1000	1,1000	1,1000	5	6	09:00
CORMAY (CRM)	(0,5200)	-	-	-	-	-	-	09:00
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	470,0000	3,07%	463,0000	470,0000	463,0000	33	15 360	09:00
CREOTECH (CRI)	289,0000	-0,52%	290,0000	290,0000	285,0000	128	36 921	09:03
CYBERFLKS (CBF)	165,0000	-0,24%	165,0000	165,0000	165,0000	174	28 710	09:02
CYFRPLSAT (CPS)	17,0800	-0,41%	17,1750	17,1900	17,0800	4 712	80 720	09:03
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	08:30
DADELO (DAD)	46,9000	-1,05%	46,7000	46,9000	46,7000	370	17 279	09:00
DATAWALK (DAT)	122,5400	0,36%	122,0200	122,5600	122,0200	335	40 892	09:02
DBENERGY (DBE)	12,8500	0,00%	12,8500	12,8500	12,8500	2	26	09:03
DEBICA (DBC)	82,9000	0,00%	82,9000	82,9000	82,9000	9	746	09:01
DECORA (DCR)	74,4000	0,00%	75,2000	75,2000	74,4000	30	2 249	09:02
DEKPOL (DEK)	64,4000	0,00%	64,2000	64,4000	64,2000	197	12 650	09:03
DELKO (DEL)	(6,8000)	-	-	-	-	-	-	09:00
DEVELIA (DVL)	7,3100	-0,14%	7,3100	7,3100	7,3100	869	6 352	09:03
DGA	19,6000	0,51%	19,6000	19,6000	19,6000	100	1 960	09:00
DIAG (DIA)	161,9500	0,00%	161,6000	161,9500	161,6000	113	18 275	09:01
DIGITANET (DIG)	83,6000	0,00%	83,6000	83,6000	83,0000	188	15 714	09:03
DIGITREE (DTR)	15,5000	-2,52%	15,5000	15,5000	15,5000	14	217	09:00
DINOPL (DNP)	526,6000	0,42%	524,0000	528,4000	524,0000	2 294	1 206 427	09:03
DMGROUP (DMG)	3,7800	0,00%	3,7800	3,7800	3,7800	12	45	09:00
DOMDEV (DOM)	230,5000	-0,65%	232,0000	232,0000	230,5000	28	6 466	09:02
DRAGOENT (DGE)	(21,7000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,5500	-0,79%	31,5500	31,5500	31,5500	3	95	09:03
ECHO (ECH)	(5,1600)	-	-	-	-	-	-	09:00
EDINVEST (EDI)	(5,8000)	-	-	-	-	-	-	09:00
EFEKT (EFK)	(4,9800)	-	-	-	-	-	-	08:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	08:30
ELEKTROTI (ELT)	46,7500	0,97%	46,3000	46,7500	46,1000	1 700	78 887	09:02
ELKOP (EKP)	2,5400	0,00%	2,5400	2,5400	2,5400	95	241	09:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	08:30
ENEA (ENA)	20,4000	-0,49%	20,1400	20,4400	20,1400	6 619	134 171	09:01
ENELMED (ENE)	19,5000	-1,02%	19,5000	19,5000	19,5000	2	39	09:00
ENERGA (ENG)	12,7000	0,79%	12,6000	12,7000	12,6000	3 657	46 107	09:03
ENERGOINS (ENI)	(2,1400)	-	-	-	-	-	-	09:00
ENTER (ENT)	#56,9000	0,00%	-	-	-	-	-	09:00
EQUNICO (EQU)	0,7740	0,00%	0,7740	0,7740	0,7740	400	310	09:01
ERBUD (ERB)	33,5500	1,05%	33,2000	33,5500	33,2000	16	532	09:01
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	(36,0000)	-	-	-	-	-	-	09:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,2200	0,00%	5,2200	5,2200	5,2200	2	10	09:00
EUROCASH (EUR)	8,4600	0,95%	8,3800	8,4600	8,3800	4 494	37 964	09:03
EUROHOLD (EHG)	(2,3000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	22,8000	0,88%	22,6000	22,8000	22,6000	18	407	09:03
FABRITY (FAB)	26,9000	-0,37%	26,9000	26,9000	26,9000	2	54	09:00
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	08:30
FEERUM (FEE)	(11,5500)	-	-	-	-	-	-	09:00
FERRO (FRO)	36,9000	0,00%	36,9000	36,9000	36,9000	2	74	09:00
FMG	122,5000	-0,41%	122,5000	122,5000	122,5000	1	123	09:00
FON	#0,9040	-8,69%	-	-	-	-	-	08:30
FORTE SA (FTE)	(30,3000)	-	-	-	-	-	-	09:00
Reklama
GAMEOPS (GOP)	18,1000	0,56%	18,0000	18,1000	18,0000	30	540	09:01	Reklama
GAMFACTOR (GIF)	7,1400	-0,83%	7,1400	7,1400	7,1400	292	2 085	09:00
GENOMTEC (GMT)	6,8800	-1,71%	6,8800	6,8800	6,8800	2 094	14 407	09:00
GETIN (GTN)	0,4480	51,35%	0,4480	0,4490	0,4400	1 620 894	726 216	09:03
GIGROUP (GIG)	(2,1200)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	25,9000	3,19%	25,9000	25,9000	25,9000	1	26	09:03
GPW	52,5500	0,57%	52,3000	52,5500	52,3000	1 303	68 294	09:03
GREENX (GRX)	1,7340	-0,34%	1,7400	1,7400	1,7340	1 280	2 224	09:03
GRENEVIA (GEA)	2,6400	0,00%	2,6400	2,6400	2,6400	291	768	09:00
GRODNO (GRN)	(10,1500)	-	-	-	-	-	-	09:00
GRUPAAZOTY (ATT)	22,6600	-0,44%	22,7600	22,9000	22,6600	12 588	286 000	09:03
GRUPRACUJ (GPP)	63,7000	1,92%	63,8000	63,8000	62,6000	580	36 936	09:02
GTC	(4,0500)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	112,8000	0,00%	112,8000	113,2000	112,6000	1 527	172 413	09:03
HARPER (HRP)	6,0600	0,00%	6,0600	6,0600	6,0600	5	30	09:00
HELIO (HEL)	27,3000	1,87%	27,3000	27,3000	27,3000	2	55	09:00
HERKULES (HRS)	1,3000	0,00%	1,3000	1,3000	1,3000	7 298	9 487	09:00
HUUUGE-S144 (HUGE)	19,6600	-0,10%	19,6600	19,6600	19,6600	349	6 861	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)	74,8000	-0,27%	74,8000	74,8000	74,8000	1	75	09:00
IDMPL (IDM)	(0,6300)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,3500	0,00%	26,3500	26,3500	26,3500	130	3 426	09:00
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	29,7000	0,34%	29,7000	29,7000	29,7000	2	59	09:00
IMMOBILE (GKI)	3,5000	-0,85%	3,5000	3,5000	3,5000	1 200	4 200	09:00
IMPERIO (IMP)	(1,2300)	-	-	-	-	-	-	09:00
IMS	3,8700	0,00%	3,8700	3,8700	3,8700	138	534	09:03
INC	1,8650	2,75%	1,8650	1,8650	1,8650	1	2	09:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	08:30
INGBSK (ING)	315,5000	0,32%	315,0000	316,0000	311,0000	499	157 220	09:01
INPRO (INP)	7,3000	2,10%	7,3000	7,3000	7,3000	2	15	09:00
INSTALKRK (INK)	40,2000	0,25%	40,2000	40,2000	40,2000	182	7 316	09:00
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	08:30
INTERBUD (ITB)	2,0600	-0,96%	2,0600	2,0600	2,0600	11	23	09:02
INTERCARS (CAR)	587,0000	0,34%	585,0000	587,0000	585,0000	20	11 712	09:00
INTERSPPL (IPO)	0,3770	-1,82%	0,3770	0,3770	0,3770	1	0	09:00
INTROL (INL)	6,9600	-0,57%	6,9600	6,9600	6,9600	201	1 399	09:01
IPOPEMA (IPE)	(2,6900)	-	-	-	-	-	-	09:00
IZOBLOK (IZB)	(27,4000)	-	-	-	-	-	-	08:30
IZOLACJA (IZO)	3,9000	0,00%	3,9000	3,9000	3,9000	10	39	09:00
IZOSTAL (IZS)	2,5400	0,00%	2,5400	2,5400	2,5400	1 768	4 491	09:00
JRH	(4,7000)	-	-	-	-	-	-	09:00
JSW	23,0900	1,05%	22,8500	23,1000	22,8500	2 106	48 440	09:02
JWWINVEST (JWW)	(2,9000)	-	-	-	-	-	-	09:00
KCI	(0,8720)	-	-	-	-	-	-	09:00
KDMSHIPING (KDM)	#1,2600	-10,00%	-	-	-	-	-	08:30
KERNEL (KER)	17,2000	0,00%	17,2000	17,2000	17,2000	401	6 897	09:02
KETY (KTY)	903,5000	0,28%	901,0000	912,5000	901,0000	156	141 595	09:03
KGHM (KGH)	132,8000	1,07%	131,4000	133,2500	131,4000	21 177	2 798 262	09:03
KGL	14,3000	0,00%	14,3000	14,3000	14,3000	1	14	09:00
KINOPOL (KPL)	16,3000	0,00%	16,3000	16,3000	16,3000	2	33	09:01
KOGENERA (KGN)	58,2000	0,34%	58,2000	58,2000	58,2000	1	58	09:00
KOMPAP (KMP)	(25,6000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	(5,7800)	-	-	-	-	-	-	09:00
KPPD (KPD)	30,4000	0,00%	30,4000	30,4000	30,4000	1	30	09:01
KRAKCHEM (KCH)	(0,9480)	-	-	-	-	-	-	09:00
KRKA (KRK)	854,0000	2,64%	854,0000	854,0000	854,0000	5	4 270	09:02
KRUK (KRU)	405,0000	1,48%	402,5000	405,6000	402,5000	652	263 333	09:03
KRVITAMIN (KVT)	(9,8400)	-	-	-	-	-	-	09:00
KSGAGRO (KSG)	(2,6800)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	08:30
LARQ (LRQ)	1,6500	-4,90%	1,6500	1,6500	1,6500	2	3	09:00
LENA (LEN)	2,8500	0,00%	2,8500	2,8500	2,8500	2	6	09:02
LENTEX (LTX)	7,4000	0,27%	7,4000	7,4000	7,4000	1 687	12 484	09:00
LESS (LES)	0,2500	0,40%	0,2500	0,2500	0,2500	12	3	09:00
LIBET (LBT)	1,3550	-3,21%	1,4350	1,4350	1,3550	20	28	09:02
LOKUM (LKD)	(20,8000)	-	-	-	-	-	-	09:00
Reklama
LPP	14 620,0000	1,07%	14 505,0000	14 660,0000	14 505,0000	62	905 985	09:03	Reklama
LSISOFT (LSI)	23,0000	0,00%	23,0000	23,0000	23,0000	399	9 177	09:00
LUBAWA (LBW)	8,5500	0,00%	8,5500	8,5500	8,5000	3 495	29 875	09:01
MABION (MAB)	10,1200	1,20%	10,1200	10,1400	10,1200	9 690	98 065	09:01
MAKARONPL (MAK)	19,5800	0,10%	19,5600	19,5800	19,5600	6	117	09:03
MANGATA (MGT)	(69,8000)	-	-	-	-	-	-	09:00
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	08:30
MARVIPOL (MVP)	(7,2400)	-	-	-	-	-	-	09:00
MAXCOM (MXC)	6,6400	0,30%	6,6400	6,6400	6,6400	10	66	09:00
MBANK (MBK)	794,8000	1,35%	781,0000	794,8000	781,0000	306	242 374	09:03
MBWS (MBW)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:03
MCI	28,0000	0,00%	28,0000	28,0000	28,0000	950	26 600	09:00
MDIENERGIA (MDI)	(1,2150)	-	-	-	-	-	-	09:00
MEDICALG (MDG)	26,4000	1,54%	26,4000	26,5000	26,4000	1 561	41 256	09:03
MEDINICE (ICE)	(7,8000)	-	-	-	-	-	-	09:00
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	08:30
MENNICA (MNC)	29,2000	-0,34%	29,2000	29,2000	29,2000	98	2 862	09:00
MERCATOR (MRC)	47,3500	-1,15%	47,5000	47,5000	47,3500	272	12 920	09:03
MERCOR (MCR)	(24,5000)	-	-	-	-	-	-	09:00
MEXPOLSKA (MEX)	3,7900	0,00%	3,7900	3,7900	3,7900	2	8	09:01
MFO	37,5000	0,54%	37,5000	37,5000	37,5000	1 986	74 475	09:00
MILKILAND (MLK)	1,6900	-5,06%	1,6900	1,6900	1,6900	6 000	10 140	09:00
MILLENNIUM (MIL)	14,6900	0,00%	14,6900	14,6900	14,6900	24 428	358 847	09:03
MIRACULUM (MIR)	0,8980	0,00%	0,8980	0,8980	0,8980	1 700	1 527	09:03
MIRBUD (MRB)	13,8700	0,51%	13,8800	13,9400	13,8700	3 391	47 128	09:00
MLPGROUP (MLG)	84,0000	0,72%	84,0000	84,0000	84,0000	5	420	09:00
MLSYSTEM (MLS)	17,2400	-1,37%	17,2400	17,2400	17,2400	4	69	09:00
MOBRUK (MBR)	295,5000	0,17%	297,0000	297,5000	295,0000	142	42 123	09:03
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,5600	-0,88%	31,1000	31,5600	31,1000	184	5 762	09:03
MOLECURE (MOC)	6,0200	0,67%	5,9700	6,0200	5,9700	1 957	11 722	09:03
MONNARI (MON)	(4,8200)	-	-	-	-	-	-	09:00
MOSTALPLC (MSP)	15,8000	1,61%	15,8000	15,8000	15,8000	2	32	09:02
MOSTALWAR (MSW)	7,9000	0,77%	7,9000	7,9000	7,9000	322	2 544	09:00
MOSTALZAB (MSZ)	5,6900	0,18%	5,6900	5,6900	5,6900	10	57	09:00
MOVIEGAME (MOV)	(15,4800)	-	-	-	-	-	-	09:00
MURAPOL (MUR)	39,0000	-0,26%	39,0000	39,0000	39,0000	22	858	09:00
MUZA (MZA)	(13,7000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(3,5400)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,6650	-0,56%	2,6650	2,6650	2,6650	120	320	09:02
NEUCA (NEU)	685,0000	0,15%	690,0000	690,0000	685,0000	19	13 079	09:00
NEWAG (NWG)	69,9000	-0,14%	69,9000	69,9000	69,9000	75	5 243	09:00
NEXITY (NXG)	(1,9600)	-	-	-	-	-	-	09:00
NOCTILUCA (NCL)	105,0000	1,94%	103,0000	105,0000	103,0000	140	14 537	09:01
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2900	-0,62%	1,2900	1,2900	1,2900	7 543	9 730	09:00
NOVITA (NVT)	(95,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	(0,6340)	-	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	9,5200	-0,21%	9,5200	9,5200	9,5200	105	1 000	09:00
ODLEWNIE (ODL)	9,1000	-1,09%	9,1000	9,1000	9,1000	5	46	09:00
ONDE (OND)	10,0000	-0,79%	10,0200	10,0200	10,0000	743	7 434	09:03
ONESANO (ONO)	(0,9420)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	94,6000	0,85%	94,0000	94,6000	94,0000	406	38 261	09:03
OPTEAM (OPM)	(3,8200)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	9,2960	0,74%	9,2500	9,3140	9,2500	8 262	76 735	09:03
ORCOGROUP (OPG)	4,6800	11,96%	4,6800	4,6800	4,6800	500	2 340	09:00
ORZBIALY (OBL)	(38,8000)	-	-	-	-	-	-	08:30
OTLOG (OTS)	(15,2800)	-	-	-	-	-	-	09:00
OTMUCHOW (OTM)	5,2800	1,15%	5,2800	5,2800	5,2800	3	16	09:00
PAMAPOL (PMP)	2,6000	-3,35%	2,6100	2,6100	2,6000	600	1 560	09:02
PANOVA (NVA)	(15,8000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	61,6000	2,67%	60,0000	61,6000	60,0000	27	1 646	09:02
PATENTUS (PAT)	3,5600	0,28%	3,5600	3,5600	3,5600	15	53	09:03
PBG	#0,0200	11,11%	-	-	-	-	-	08:30
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	08:30
PCCEXOL (PCX)	2,7100	0,00%	2,7100	2,7100	2,7100	300	813	09:03
PCCROKITA (PCR)	68,6000	0,29%	68,6000	68,6000	68,6000	116	7 958	09:00
PCFGROUP (PCF)	5,5900	0,72%	5,6200	5,6200	5,5900	83	464	09:02
PEKABEX (PBX)	17,9500	0,00%	17,9500	17,9500	17,9500	8	144	09:00
PEKAO (PEO)	190,5500	1,14%	189,4000	191,5000	189,3000	15 190	2 893 047	09:03
Reklama
PEPCO (PCO)	21,4400	0,89%	21,2500	21,4900	21,2500	11 598	247 116	09:03	Reklama
PEPEES (PPS)	0,9700	0,00%	0,9700	0,9700	0,9700	2	2	09:00
PGE	11,5800	0,52%	11,5200	11,5800	11,5150	152 468	1 760 970	09:03
PGFGROUP (PGV)	#0,4080	-5,99%	-	-	-	-	-	09:02
PHARMENA (PHR)	3,4900	-0,29%	3,4900	3,4900	3,4900	115	401	09:02
PHN	10,0000	0,00%	10,0000	10,0000	10,0000	13	130	09:00
PHOTON (PEN)	(3,2800)	-	-	-	-	-	-	09:00
PKNORLEN (PKN)	85,0600	0,73%	84,4400	85,2400	84,4400	164 560	13 974 630	09:03
PKOBP (PKO)	77,7800	1,09%	77,0000	77,8400	77,0000	79 189	6 131 161	09:03
PKPCARGO (PKP)	15,5600	1,04%	15,5000	15,5600	15,4100	1 480	22 965	09:02
PLAYWAY (PLW)	298,0000	0,34%	298,5000	298,5000	298,0000	18	5 371	09:02
PLAZACNTR (PLZ)	(2,4800)	-	-	-	-	-	-	09:00
PMPG (PGM)	2,4500	0,00%	2,4500	2,4500	2,4500	7	17	09:00
POLENERGIA (PEP)	60,0000	0,67%	59,6000	60,0000	59,6000	117	6 980	09:02
POLICE (PCE)	9,0200	0,00%	9,0200	9,0200	9,0200	4	36	09:00
POLIMEXMS (PXM)	4,6400	-0,64%	4,6050	4,6600	4,6050	4 633	21 425	09:03
POLTREG (PTG)	(33,0000)	-	-	-	-	-	-	09:00
POLWAX (PWX)	1,4250	0,71%	1,4250	1,4250	1,4250	24	34	09:00
PRAGMAINK (PRI)	(3,3800)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	08:30
PROCHEM (PRM)	22,5000	0,00%	22,5000	22,5000	22,5000	3	68	09:00
PROJPRZEM (PJP)	17,4000	0,00%	17,4000	17,4000	17,4000	1	17	09:00
PROTEKTOR (PRT)	#1,3800	-9,80%	-	-	-	-	-	09:03
PTWP (PTW)	99,0000	-3,88%	99,0000	99,0000	99,0000	2	198	09:00
PULAWY (ZAP)	51,2000	-1,92%	51,2000	51,2000	51,2000	117	5 990	09:00
PURE (PUR)	4,2660	-3,92%	4,4400	4,4460	4,2660	2 803	12 202	09:00
PZU	61,3000	0,49%	61,0000	61,3000	60,8200	77 885	4 750 637	09:03
QNATECHNO (QNA)	28,4000	0,35%	28,4000	28,4000	28,4000	2	57	09:00
QUANTUM (QNT)	(26,8000)	-	-	-	-	-	-	08:30
QUERCUS (QRS)	(10,7500)	-	-	-	-	-	-	09:00
RAEN (RAE)	0,3050	0,16%	0,3050	0,3050	0,3050	5 000	1 525	09:02
RAFAKO (RFK)	0,1948	0,41%	0,1950	0,1950	0,1948	81 989	15 987	09:01
RAFAMET (RAF)	70,0000	2,94%	67,0000	70,0000	67,0000	158	10 716	09:01
RAINBOW (RBW)	130,8000	0,08%	131,0000	131,2000	129,5000	1 830	238 923	09:03
RANKPROGR (RNK)	(4,0800)	-	-	-	-	-	-	09:00
RAWLPLUG (RWL)	16,1500	-0,92%	16,1500	16,1500	16,1500	2	32	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	08:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	08:30
REINHOLD (RHD)	(0,0700)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0900	0,93%	1,0900	1,0900	1,0900	52	57	09:00
RELPOL (RLP)	(5,1400)	-	-	-	-	-	-	09:00
REMAK (RMK)	13,4500	0,00%	13,4500	13,4500	13,4500	11	148	09:03
RENDER (RND)	(99,6000)	-	-	-	-	-	-	09:00
ROPCZYCE (RPC)	#27,7000	0,00%	-	-	-	-	-	09:00
RYVU (RVU)	31,4000	0,00%	31,3000	31,4000	31,2500	276	8 644	09:02
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:30
SANOK (SNK)	22,8000	0,88%	22,7000	22,8000	22,7000	3	68	09:03
SANPL (SPL)	514,8000	0,35%	514,0000	517,8000	514,0000	348	179 815	09:02
SANTANDER (SAN)	(30,9000)	-	-	-	-	-	-	09:00
SANWIL (SNW)	(1,3250)	-	-	-	-	-	-	09:00
SCPFL (SCP)	154,0000	0,92%	152,8000	154,0000	152,8000	49	7 532	09:03
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4800	-0,24%	8,5000	8,5000	8,4800	1 382	11 734	09:03
SELENAFM (SEL)	36,2000	1,12%	36,2000	36,2000	36,2000	20	724	09:00
SELVITA (SLV)	29,4000	1,38%	29,4000	29,4000	29,4000	235	6 909	09:02
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4960	-0,40%	0,4960	0,4960	0,4960	1	0	09:00
SHOPER (SHO)	52,6000	1,54%	52,0000	52,6000	51,8000	1 825	94 958	09:02
SILVAIR-REGS (SVRS)	5,7000	0,00%	5,7000	5,7000	5,7000	3	17	09:00
SILVANO (SFG)	(5,3800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	(1,8260)	-	-	-	-	-	-	09:00
SKARBIEC (SKH)	#28,0000	1,45%	-	-	-	-	-	09:00
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,8000	-0,24%	82,8000	82,8000	82,8000	1	83	09:00
SOHODEV (SHD)	#0,3860	0,00%	-	-	-	-	-	08:30
SONEL (SON)	16,2500	0,31%	16,2500	16,2500	16,2500	65	1 056	09:00
SOPHARMA (SPH)	(14,0500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	(586,0000)	-	-	-	-	-	-	09:00
STALEXP (STX)	3,0650	-0,16%	3,0700	3,0700	3,0650	5 847	17 945	09:03
STALPROD (STP)	256,0000	-0,39%	256,0000	256,0000	256,0000	40	10 240	09:00
Reklama
STALPROFI (STF)	8,5800	0,70%	8,5800	8,5800	8,5800	100	858	09:00	Reklama
STAPORKOW (ZUK)	(3,3400)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2520	-13,10%	-	-	-	-	-	08:30
SUNEX (SNX)	7,3400	2,37%	7,3400	7,3400	7,3400	1 854	13 608	09:00
SYGNITY (SGN)	114,0000	0,88%	113,0000	114,0000	113,0000	355	40 216	09:00
SYNEKTIK (SNT)	200,0000	-0,10%	202,6000	203,0000	200,0000	1 125	227 182	09:03
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:01
TARCZYNSKI (TAR)	(121,5000)	-	-	-	-	-	-	09:00
TATRY (TMR)	(92,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,8360	0,57%	8,7860	8,8400	8,7520	53 230	468 393	09:03
TBULL (TBL)	#4,2600	15,76%	-	-	-	-	-	08:30
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,7200)	-	-	-	-	-	-	09:00
TESGAS (TSG)	2,4000	1,69%	2,4000	2,4000	2,4000	2	5	09:01
TEXT (TXT)	55,3500	-0,98%	55,9000	56,0000	55,1500	3 463	192 456	09:03
TORPOL (TOR)	36,9500	-1,07%	37,0000	37,0000	36,9500	28	1 036	09:00
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	08:45
TOYA (TOA)	9,0500	0,56%	9,0300	9,0500	9,0300	2 665	24 086	09:03
TRAKCJA (TRK)	2,2200	0,23%	2,2200	2,2200	2,2200	220	488	09:03
TRANSPOL (TRN)	4,2300	-2,31%	4,2300	4,2300	4,2300	28	118	09:00
TRITON (TRI)	(3,4400)	-	-	-	-	-	-	08:30
TSGAMES (TEN)	84,6000	0,71%	84,0000	84,6000	84,0000	378	31 820	09:03
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	(11,3500)	-	-	-	-	-	-	09:00
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,5500	0,00%	11,5500	11,5500	11,5500	11	127	09:00
UNICREDIT (UCG)	(237,8000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	(7,7600)	-	-	-	-	-	-	09:00
UNIMOT (UNT)	141,4000	0,00%	141,4000	141,4000	141,4000	53	7 494	09:00
URTESTE (URT)	48,8000	0,00%	48,8000	48,8000	48,8000	62	3 026	09:00
VERCOM (VRC)	120,0000	-0,66%	120,0000	120,0000	120,0000	24	2 880	09:03
VIGOPHOTN (VGO)	508,0000	0,00%	508,0000	508,0000	508,0000	11	5 588	09:01
VINDEXUS (VIN)	11,4500	0,88%	11,4500	11,4500	11,4500	76	870	09:03
VISTAL (VTL)	(0,6000)	-	-	-	-	-	-	08:30
VIVID (VVD)	0,5280	1,93%	0,5220	0,5280	0,5220	3 000	1 577	09:02
VOTUM (VOT)	44,2000	-0,11%	44,2000	44,2000	44,2000	101	4 464	09:00
VOXEL (VOX)	164,6000	0,37%	164,6000	164,6000	164,6000	33	5 432	09:00
VRG	3,8000	0,00%	3,8000	3,8000	3,8000	3	11	09:00
WARIMPEX (WXF)	2,6400	1,93%	2,5900	2,6400	2,5900	4 702	12 179	09:00
WASKO (WAS)	1,7800	0,56%	1,7600	1,7800	1,7600	3 302	5 822	09:03
WAWEL (WWL)	672,0000	-0,59%	672,0000	672,0000	672,0000	1	672	09:02
WIELTON (WLT)	(5,9000)	-	-	-	-	-	-	09:00
WIKANA (WIK)	(7,0500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	#0,2920	14,96%	-	-	-	-	-	08:30
WIRTUALNA (WPL)	82,4000	0,86%	82,0000	82,4000	82,0000	110	9 021	09:03
WITTCHEN (WTN)	18,8400	-0,32%	19,1600	19,1600	18,8400	289	5 518	09:03
XPLUS (XPL)	(3,4600)	-	-	-	-	-	-	09:00
XTPL (XTP)	78,4000	0,00%	78,3000	78,4000	78,3000	30	2 351	09:01
XTRADEBDM (XTB)	71,6800	2,40%	70,3200	72,0000	70,3000	49 596	3 530 348	09:03
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	08:30
ZABKA (ZAB)	21,8300	0,78%	21,6600	21,8800	21,6600	9 019	196 238	09:03
ZAMET (ZMT)	(0,8480)	-	-	-	-	-	-	09:00
ZEPAK (ZEP)	24,9500	0,20%	24,9000	25,0000	24,9000	346	8 616	09:01
ZREMB (ZRE)	6,3000	0,00%	6,3000	6,3000	6,2800	2 817	17 747	09:03
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.