Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	105 161,88	0,23%	105 155,30	105 161,88	105 155,30	104 923,53	27 230 381	09:02
WIG20	2 850,93	0,01%	2 851,97	2 861,12	2 845,76	2 850,58	47 260 766	09:17
WIG30	3 695,56	0,05%	3 701,84	3 704,69	3 688,45	3 693,57	52 646 160	09:17
mWIG40	7 962,41	0,31%	7 964,11	7 969,43	7 962,41	7 937,88	3 076 717	09:02
sWIG80	28 852,45	0,00%	28 849,28	28 852,45	28 849,28	28 853,07	1 144 491	09:02
WIG-BANKI	16 682,71	0,17%	16 693,20	16 693,20	16 682,71	16 654,06	4 162 869	09:02
WIG-BUDOW	8 256,69	0,44%	8 252,25	8 256,69	8 252,25	8 220,71	230 881	09:02
WIG-CHEMIA	9 037,43	-0,03%	9 014,42	9 037,43	9 014,42	9 040,36	53 912	09:02
WIG-ENERG	4 447,30	0,63%	4 451,02	4 451,02	4 447,30	4 419,36	1 123 693	09:02
WIG-INFO	10 050,97	0,18%	10 039,10	10 050,97	10 039,10	10 032,67	669 408	09:02
WIG-MEDIA	7 182,25	0,04%	7 182,25	7 182,25	7 182,25	7 179,48	35 500	09:02
WIG-NRCHOM	5 301,94	0,52%	5 291,45	5 301,94	5 291,45	5 274,49	242 423	09:02
WIG-PALIWA	9 349,12	0,52%	9 326,59	9 349,12	9 326,59	9 300,48	10 369 236	09:02
WIG-Poland	(109 645,81)	-	-	-	-	109 645,81	29 790 367	06:20
WIG-SPOZYW	3 011,03	0,14%	3 011,03	3 011,03	3 011,03	3 006,84	14 024	09:02
WIG20lev	564,98	0,24%	564,12	567,01	564,12	563,65	24 614 810	09:02
WIG20short	2 949,72	-0,10%	2 951,98	2 951,98	2 944,41	2 952,58	24 614 810	09:02
GPWB-B1Y3Y	(1 262,99)	-	-	-	-	1 262,99	-	06:20
GPWB-B1Y4Y	(1 267,28)	-	-	-	-	1 267,28	-	06:20
GPWB-B1Y5Y	(1 272,51)	-	-	-	-	1 272,51	-	06:20
GPWB-B3Y5Y	(1 284,46)	-	-	-	-	1 284,46	-	06:20
GPWB-B5Y	(1 279,28)	-	-	-	-	1 279,28	-	06:20
GPWB-BWZ	(1 270,23)	-	-	-	-	1 270,23	-	06:20
INNOVATOR	(1 754,93)	-	-	-	-	1 754,93	12 061 419	06:20
mWIG40dvp	(189,02)	-	-	-	-	189,02	3 209 298	06:20
mWIG40TR	12 321,08	0,31%	12 323,72	12 331,95	12 321,08	12 283,13	3 076 717	09:02
mWIG40TRlv	19 312,55	0,60%	19 320,80	19 346,53	19 312,55	19 196,42	3 076 717	09:02
mWIG40TRsh	2 339,40	-0,28%	2 338,89	2 339,40	2 337,32	2 346,04	3 076 717	09:02
sWIG80dvp	(623,66)	-	-	-	-	623,66	1 358 728	06:20
sWIG80TR	44 580,84	0,00%	44 575,94	44 580,84	44 575,94	44 581,80	1 144 491	09:02
WIG140	2 039,39	0,23%	2 039,30	2 039,39	2 039,30	2 034,73	26 659 224	09:02
WIG20dvp	(55,92)	-	-	-	-	55,92	24 880 967	06:20
WIG20TR	6 132,33	0,13%	6 127,89	6 143,33	6 127,89	6 124,66	24 614 810	09:02
WIG20TRlev	5 194,10	0,24%	5 186,59	5 212,72	5 186,59	5 181,79	24 614 810	09:02
WIG20TRsht	2 761,50	-0,10%	2 763,51	2 763,51	2 756,54	2 764,25	24 614 810	09:02
WIG30TR	7 808,87	0,21%	7 809,64	7 809,64	7 808,87	7 792,19	24 858 015	09:02
WIG-CEE	(2 452,41)	-	-	-	-	2 452,41	18 640	06:20
WIGdiv	2 343,82	0,31%	2 341,78	2 343,82	2 341,78	2 336,53	11 590 481	09:02
WIGdivplus	2 133,73	0,22%	2 133,00	2 133,73	2 133,00	2 128,94	14 689 754	09:02
WIG.GAMES	17 693,93	-0,63%	17 751,73	17 770,78	17 687,82	17 805,87	2 860 394	09:02
WIG-GORNIC	4 344,41	0,19%	4 352,17	4 352,17	4 344,41	4 336,16	2 829 082	09:02
WIG-GRY	22 580,92	-0,98%	22 646,11	22 646,11	22 580,92	22 804,44	2 997 897	09:02
WIGind	17 446,43	0,20%	17 439,42	17 446,43	17 439,42	17 412,11	396 670	09:02
WIG-LEKI	3 408,75	0,44%	3 408,75	3 408,75	3 408,75	3 393,71	22 000	09:02
WIGmed	18 580,60	0,50%	18 563,97	18 580,60	18 563,97	18 487,52	462 778	09:02
WIG-MOTO	8 698,65	1,18%	8 698,65	8 698,65	8 698,65	8 596,91	77 991	09:02
WIG.MS-BAS	17 439,68	0,20%	17 421,67	17 505,50	17 421,67	17 404,69	4 175 298	09:02
WIG.MS-ECM	8 812,47	-0,07%	8 810,18	8 834,68	8 810,18	8 818,21	1 105 079	09:02
WIG.MS-FIN	20 015,70	0,46%	19 982,95	20 028,45	19 974,64	19 923,71	5 739 166	09:02
WIG-ODZIEZ	11 195,76	0,42%	11 195,09	11 195,76	11 195,09	11 149,26	632 278	09:02
WIGtechTR	18 476,04	-0,05%	18 469,78	18 476,04	18 469,78	18 484,50	3 783 114	09:02
WIG-Ukrain	(552,98)	-	-	-	-	552,98	11 287	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5800	0,00%	2,5800	2,5800	2,5800	40	103	09:00	Reklama
08OCTAVA (08N)	(0,7800)	-	-	-	-	-	-	08:30
11BIT (11B)	188,2000	0,11%	189,9000	189,9000	188,2000	1 466	277 450	09:02
3RGAMES (3RG)	(0,8120)	-	-	-	-	-	-	09:00
4MASS (4MS)	4,5750	0,77%	4,5750	4,5750	4,5750	20	92	09:01
ABPL (ABE)	(98,5000)	-	-	-	-	-	-	09:00
ACAUTOGAZ (ACG)	30,4000	-0,33%	30,5000	30,5000	30,4000	16	488	09:01
ACTION (ACT)	24,3000	0,21%	24,3000	24,3000	24,3000	28	680	09:00
ADIUVO (ADV)	0,9080	2,02%	0,9080	0,9080	0,9080	10	9	09:00
AGORA (AGO)	9,1200	-1,30%	9,1200	9,1200	9,1200	1 500	13 680	09:00
AGROTON (AGT)	4,7800	1,70%	4,7000	4,7800	4,7000	15	72	09:01
AIGAMES (ALG)	0,9000	0,00%	0,9000	0,9000	0,9000	100	90	09:00
AILLERON (ALL)	20,7500	0,00%	20,9000	20,9000	20,7500	1 804	37 544	09:02
AIRWAY (AWM)	0,4000	2,56%	0,3830	0,4000	0,3830	67 343	25 837	09:01
ALIOR (ALR)	98,1600	-0,69%	98,8600	98,9200	97,9400	19 451	1 918 261	09:02
ALLEGRO (ALE)	34,8250	0,00%	34,6250	34,8250	34,6150	10 276	356 093	09:02
ALTA (AAT)	2,0900	0,48%	2,0800	2,0900	2,0800	2 305	4 811	09:01
ALTUSTFI (ALI)	(2,3000)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,5500	0,23%	21,5500	21,5500	21,5500	29	625	09:02
AMICA (AMC)	60,4000	0,00%	60,4000	60,4000	60,4000	12	725	09:00
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	08:30
AMREST (EAT)	15,9200	1,02%	15,8000	15,9200	15,8000	1 202	19 079	09:01
ANSWEAR (ANR)	29,8500	-1,16%	30,0000	30,0000	29,8500	735	22 043	09:00
APATOR (APT)	20,6000	-0,48%	20,6000	20,6000	20,6000	5	103	09:00
APLISENS (APN)	19,5000	0,00%	19,5000	19,5000	19,5000	2	39	09:01
APSENERGY (APE)	3,0000	0,00%	3,0000	3,0000	3,0000	3	9	09:00
ARCHICOM (ARH)	45,2000	-1,09%	45,2000	45,2000	45,2000	500	22 600	09:00
ARCTIC (ATC)	12,3600	0,82%	12,3600	12,3800	12,3400	4 359	53 872	09:02
ARLEN (ARL)	37,3000	0,28%	37,3600	37,3600	37,3000	428	15 980	09:01
ARTIFEX (ART)	15,3200	0,00%	15,3200	15,3200	15,3200	2	31	09:00
ASBIS (ASB)	25,8800	-0,46%	25,9000	25,9000	25,8000	2 440	63 024	09:02
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	89,2000	0,00%	89,2000	89,2000	89,2000	25	2 230	09:00
ASSECOPOL (ACP)	212,2000	-0,09%	212,8000	213,6000	212,2000	1 999	425 505	09:02
ASSECOSEE (ASE)	78,5000	0,00%	78,5000	78,5000	78,5000	21	1 649	09:02
ASTARTA (AST)	51,9000	0,39%	51,9000	51,9000	51,9000	200	10 380	09:01
ATAL (1AT)	65,1000	-1,81%	66,3000	66,3000	64,8000	2 852	187 049	09:02
ATENDE (ATD)	3,3200	0,00%	3,3200	3,3200	3,3200	6	20	09:00
ATLANTAPL (ATP)	15,6000	0,00%	15,6000	15,6000	15,6000	44	686	09:00
ATLANTIS (ATS)	(2,2200)	-	-	-	-	-	-	09:00
ATMGRUPA (ATG)	3,7500	0,00%	3,7500	3,7500	3,7500	3	11	09:00
ATREM (ATR)	43,9000	2,09%	43,2000	45,0000	43,2000	1 162	51 612	09:02
AUTOPARTN (APR)	20,1000	0,50%	20,0000	20,1000	20,0000	951	19 021	09:02
BBIDEV (BBD)	(5,3000)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	3 190,0000	-0,16%	3 195,0000	3 195,0000	3 190,0000	32	102 180	09:02
BEST (BST)	24,0000	-4,00%	24,0000	24,0000	24,0000	319	7 656	09:01
BETACOM (BCM)	4,7600	2,15%	4,7600	4,7600	4,7600	1 081	5 146	09:00
BIGCHEESE (BCS)	13,3800	1,21%	13,3800	13,3800	13,3800	5	67	09:00
BIOCELTIX (BCX)	101,4000	-0,59%	101,4000	101,4000	101,4000	110	11 154	09:00
BIOMAXIMA (BMX)	14,3000	0,00%	14,3000	14,3000	14,3000	35	501	09:00
BIOMEDLUB (BML)	5,2200	0,00%	5,2100	5,2200	5,2100	2 074	10 811	09:00
BIOPLANET (BIP)	(16,8000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1500	-0,48%	4,1500	4,1500	4,1500	480	1 992	09:00
BLOOBER (BLO)	31,9500	0,95%	31,7500	31,9500	31,7500	5 297	168 522	09:02
BNPPPL (BNP)	104,0000	0,97%	104,0000	104,0000	104,0000	3	312	09:00
BOGDANKA (LWB)	24,5000	1,24%	24,1500	24,5000	24,1500	14	341	09:00
BOOMBIT (BBT)	7,4800	1,36%	7,4800	7,4800	7,4800	1	7	09:00
BORYSZEW (BRS)	(6,3000)	-	-	-	-	-	-	09:00
BOS	10,3400	0,98%	10,3400	10,3400	10,3400	2	21	09:00
BOWIM (BOW)	4,6500	0,87%	4,6500	4,6500	4,6500	175	814	09:00
BRAND24 (B24)	(56,4000)	-	-	-	-	-	-	09:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	08:37
BUDIMEX (BDX)	548,2000	-0,15%	553,0000	554,0000	548,2000	362	199 637	09:02
BUMECH (BMC)	8,6700	0,00%	8,6700	8,6700	8,6700	2	17	09:00
CAPITAL (CPA)	(0,2380)	-	-	-	-	-	-	08:30
CAPITEA (CAP)	(0,4750)	-	-	-	-	-	-	09:00
CAPTORTX (CTX)	(37,7000)	-	-	-	-	-	-	09:00
CASPAR (CSR)	5,7500	0,00%	5,7500	5,7500	5,7500	2	12	09:01
CAVATINA (CAV)	(16,1500)	-	-	-	-	-	-	09:00
CCC	200,6000	0,10%	200,2000	201,8000	200,0000	533	106 719	09:02
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	08:30	Reklama
CDPROJEKT (CDR)	265,0000	-1,08%	267,9000	267,9000	263,8000	9 512	2 525 322	09:02
CDRL (CDL)	10,1000	-2,88%	10,1000	10,1000	10,1000	1	10	09:00
CELTIC (CPD)	6,0000	15,83%	5,5400	6,0000	5,5000	13 525	76 688	09:02
CEZ	(205,0000)	-	-	-	-	-	-	09:00
CFI	(0,1510)	-	-	-	-	-	-	08:30
CIGAMES (CIG)	2,4350	-1,42%	2,4700	2,4700	2,4350	19 827	48 729	09:02
CITYSERV (CTS)	(5,5500)	-	-	-	-	-	-	08:30
CLNPHARMA (CLN)	23,6500	1,28%	23,6000	23,6500	23,6000	50	1 181	09:01
CLOUD (CLD)	48,3000	0,00%	48,3000	48,3000	48,3000	1	48	09:00
COALENERG (CLE)	1,8450	-1,86%	1,8450	1,8450	1,8450	10	18	09:00
COGNOR (COG)	7,5750	0,13%	7,5750	7,5750	7,5750	6	45	09:01
COLUMBUS (CLC)	6,7400	0,00%	6,7400	6,7700	6,7400	528	3 562	09:02
COMP (CMP)	(238,0000)	-	-	-	-	-	-	09:00
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0300	0,00%	1,0300	1,0300	1,0300	2 912	2 999	09:00
CORMAY (CRM)	(0,5180)	-	-	-	-	-	-	09:00
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	#474,0000	1,94%	-	-	-	-	-	09:00
CREOTECH (CRI)	280,5000	0,18%	281,5000	281,5000	280,0000	72	20 190	09:02
CYBERFLKS (CBF)	164,4000	0,24%	164,4000	164,4000	164,4000	14	2 302	09:00
CYFRPLSAT (CPS)	16,4700	-0,24%	16,4400	16,5100	16,4350	5 241	86 238	09:02
CZTOREBKA (CZT)	#0,4300	0,00%	-	-	-	-	-	08:30
DADELO (DAD)	46,6000	-1,06%	46,5000	46,6000	46,5000	63	2 931	09:01
DATAWALK (DAT)	115,0600	0,14%	114,8000	115,0600	114,8000	125	14 352	09:02
DBENERGY (DBE)	(12,7500)	-	-	-	-	-	-	09:00
DEBICA (DBC)	(82,6000)	-	-	-	-	-	-	09:00
DECORA (DCR)	76,0000	0,00%	76,0000	76,0000	76,0000	75	5 700	09:00
DEKPOL (DEK)	64,4000	0,63%	64,0000	64,4000	64,0000	487	31 288	09:02
DELKO (DEL)	6,9400	0,29%	6,9200	6,9600	6,9200	290	2 008	09:01
DEVELIA (DVL)	7,5400	0,13%	7,5000	7,5400	7,5000	115	863	09:01
DGA	(18,6000)	-	-	-	-	-	-	09:00
DIAG (DIA)	164,1500	0,24%	163,2000	164,2000	163,2000	258	42 114	09:01
DIGITANET (DIG)	84,2000	1,20%	84,2000	84,2000	84,2000	67	5 641	09:00
DIGITREE (DTR)	14,6000	0,00%	14,6000	14,6000	14,6000	19	277	09:00
DINOPL (DNP)	529,6000	0,49%	530,0000	530,0000	527,0000	476	251 648	09:02
DMGROUP (DMG)	3,7700	2,72%	3,7200	3,7700	3,7200	8	30	09:00
DOMDEV (DOM)	237,5000	2,81%	235,0000	237,5000	231,0000	47	11 008	09:00
DRAGOENT (DGE)	(21,6000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,3000	-1,42%	31,3000	31,3000	31,3000	44	1 377	09:00
ECHO (ECH)	5,2600	0,38%	5,2400	5,2600	5,2400	213	1 118	09:01
EDINVEST (EDI)	(5,9000)	-	-	-	-	-	-	09:00
EFEKT (EFK)	(5,1500)	-	-	-	-	-	-	08:30
EKOEXPORT (EEX)	#0,1500	-90,80%	-	-	-	-	-	08:37
ELEKTROTI (ELT)	47,4500	-0,52%	47,5000	47,5000	47,4500	278	13 200	09:02
ELKOP (EKP)	2,5600	0,00%	2,5600	2,5600	2,5600	78	200	09:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7400)	-	-	-	-	-	-	08:30
ENEA (ENA)	19,9800	0,05%	19,9700	19,9800	19,9400	2 452	48 966	09:02
ENELMED (ENE)	19,7000	0,00%	19,7000	19,7000	19,7000	2	39	09:01
ENERGA (ENG)	12,3200	0,16%	12,3200	12,3200	12,3200	146	1 799	09:00
ENERGOINS (ENI)	2,3300	2,19%	2,3300	2,3300	2,3300	10	23	09:00
ENTER (ENT)	56,8000	0,00%	56,8000	56,9000	56,8000	96	5 459	09:01
EQUNICO (EQU)	(0,7600)	-	-	-	-	-	-	09:00
ERBUD (ERB)	34,9500	0,00%	34,9500	34,9500	34,9500	2	70	09:00
ERG	(47,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,9000	-0,27%	36,9000	36,9000	36,9000	25	923	09:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0400	0,00%	5,1000	5,1000	5,0400	2 316	11 724	09:01
EUROCASH (EUR)	8,1900	-0,67%	8,2000	8,2000	8,1800	6 769	55 485	09:02
EUROHOLD (EHG)	(2,4000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	22,9000	0,00%	22,9000	22,9000	22,9000	89	2 038	09:00
FABRITY (FAB)	27,2000	-0,73%	27,5000	27,5000	27,2000	42	1 143	09:02
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	08:30
FEERUM (FEE)	11,4000	-0,87%	11,4000	11,4000	11,4000	2	23	09:01
FERRO (FRO)	37,5000	0,27%	37,4000	37,5000	37,4000	207	7 742	09:02
FMG	122,0000	-1,21%	124,0000	124,0000	122,0000	29	3 549	09:02
FON	#0,8000	0,00%	-	-	-	-	-	08:30
FORTE SA (FTE)	31,0000	0,00%	31,0000	31,0000	31,0000	74	2 294	09:00
Reklama
GAMEOPS (GOP)	17,9600	0,90%	17,9600	17,9600	17,9600	2	36	09:00	Reklama
GAMFACTOR (GIF)	7,1400	2,00%	7,0800	7,1400	7,0800	189	1 343	09:02
GENOMTEC (GMT)	7,0000	0,14%	7,0000	7,0000	7,0000	5	35	09:00
GETIN (GTN)	0,5430	4,22%	0,5110	0,5430	0,5110	495 079	257 411	09:02
GIGROUP (GIG)	2,0500	0,00%	2,0500	2,0500	2,0500	5	10	09:00
GOBARTO (GOB)	(24,4000)	-	-	-	-	-	-	09:00
GPW	55,3000	0,36%	55,0000	55,4500	55,0000	2 446	134 904	09:02
GREENX (GRX)	1,7400	0,40%	1,7400	1,7400	1,7400	1 150	2 001	09:00
GRENEVIA (GEA)	2,7100	1,12%	2,7100	2,7100	2,7100	4	11	09:00
GRODNO (GRN)	10,1500	1,00%	10,1500	10,1500	10,1500	20	203	09:00
GRUPAAZOTY (ATT)	22,2000	-0,54%	22,2200	22,3200	22,2000	2 409	53 513	09:02
GRUPRACUJ (GPP)	64,0000	-0,62%	64,0000	64,0000	64,0000	7	448	09:00
GTC	(4,0300)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	109,8000	0,55%	109,2000	110,0000	109,2000	50	5 467	09:02
HARPER (HRP)	6,1600	0,33%	6,1600	6,1600	6,1600	5	31	09:00
HELIO (HEL)	26,6000	-2,21%	26,6000	26,6000	26,6000	36	958	09:00
HERKULES (HRS)	1,2650	-1,17%	1,2650	1,2650	1,2650	3 300	4 175	09:00
HUUUGE-S144 (HUGE)	(19,0600)	-	-	-	-	-	-	09:00
HYDROTOR (HDR)	20,9000	0,00%	20,9000	20,9000	20,9000	4	84	09:00
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	08:30
IBSM (IBS)	75,0000	-0,53%	75,0000	75,0000	75,0000	1	75	09:00
IDMPL (IDM)	(0,5700)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,9000	0,00%	26,9000	26,9000	26,9000	21	565	09:02
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	28,8000	-0,35%	28,8000	28,8000	28,8000	26	749	09:00
IMMOBILE (GKI)	3,6500	-0,82%	3,6500	3,6500	3,6500	5	18	09:00
IMPERIO (IMP)	(1,2100)	-	-	-	-	-	-	09:00
IMS	(3,8100)	-	-	-	-	-	-	09:00
INC	1,8350	0,00%	1,8350	1,8350	1,8350	1	2	09:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	08:30
INGBSK (ING)	318,5000	0,00%	319,0000	319,0000	318,5000	96	30 599	09:00
INPRO (INP)	7,2000	-0,69%	7,2000	7,2000	7,2000	2	14	09:00
INSTALKRK (INK)	(40,7000)	-	-	-	-	-	-	09:00
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	08:30
INTERBUD (ITB)	2,2400	1,82%	2,2400	2,2400	2,2400	5	11	09:01
INTERCARS (CAR)	589,0000	1,55%	574,0000	589,0000	574,0000	102	58 563	09:00
INTERSPPL (IPO)	0,3800	0,00%	0,3800	0,3800	0,3800	1	0	09:00
INTROL (INL)	(7,0400)	-	-	-	-	-	-	09:00
IPOPEMA (IPE)	(2,7200)	-	-	-	-	-	-	09:00
IZOBLOK (IZB)	(28,2000)	-	-	-	-	-	-	08:30
IZOLACJA (IZO)	3,8800	0,26%	3,8800	3,8800	3,8800	10	39	09:00
IZOSTAL (IZS)	(2,5400)	-	-	-	-	-	-	09:00
JRH	(4,7000)	-	-	-	-	-	-	09:00
JSW	23,2200	0,96%	23,2800	23,3100	23,2000	7 246	168 698	09:02
JWWINVEST (JWW)	(2,9600)	-	-	-	-	-	-	09:00
KCI	(0,8840)	-	-	-	-	-	-	09:00
KDMSHIPING (KDM)	#1,4000	0,00%	-	-	-	-	-	08:30
KERNEL (KER)	17,6000	0,00%	17,6000	17,6000	17,6000	10	176	09:00
KETY (KTY)	892,5000	-0,61%	894,0000	895,0000	892,5000	96	85 817	09:00
KGHM (KGH)	130,4500	-0,34%	132,1000	132,5000	130,2000	21 960	2 886 467	09:02
KGL	14,4000	0,00%	14,4000	14,4000	14,4000	1	14	09:00
KINOPOL (KPL)	15,8500	-0,63%	15,8500	15,8500	15,8500	154	2 441	09:00
KOGENERA (KGN)	60,6000	0,00%	60,6000	60,6000	60,6000	17	1 030	09:00
KOMPAP (KMP)	(27,2000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	(5,5800)	-	-	-	-	-	-	09:00
KPPD (KPD)	(30,6000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,9500)	-	-	-	-	-	-	09:00
KRKA (KRK)	840,0000	0,24%	840,0000	840,0000	840,0000	7	5 880	09:01
KRUK (KRU)	393,5000	0,33%	394,0000	394,0000	392,2000	368	144 900	09:02
KRVITAMIN (KVT)	9,7400	-0,81%	9,8000	9,8000	9,7400	31	304	09:01
KSGAGRO (KSG)	2,9200	1,39%	2,9200	2,9200	2,9200	18	53	09:01
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	08:30
LARQ (LRQ)	1,7000	0,00%	1,7000	1,7000	1,7000	2	3	09:01
LENA (LEN)	2,7800	-1,42%	2,7800	2,7800	2,7800	355	987	09:00
LENTEX (LTX)	#7,5000	0,00%	-	-	-	-	-	09:00
LESS (LES)	0,2570	0,00%	0,2570	0,2590	0,2570	2 002	515	09:00
LIBET (LBT)	1,3800	0,73%	1,3800	1,3800	1,3800	10	14	09:00
LOKUM (LKD)	(21,5000)	-	-	-	-	-	-	09:00
Reklama
LPP	14 615,0000	0,27%	14 620,0000	14 630,0000	14 510,0000	34	495 815	09:00	Reklama
LSISOFT (LSI)	23,8000	0,00%	23,8000	23,8000	23,8000	1	24	09:00
LUBAWA (LBW)	8,7600	-0,85%	8,8300	8,8350	8,7600	2 463	21 719	09:02
MABION (MAB)	9,9500	-0,50%	10,0000	10,0000	9,9500	271	2 707	09:02
MAKARONPL (MAK)	(19,1400)	-	-	-	-	-	-	09:00
MANGATA (MGT)	68,2000	0,89%	68,2000	68,2000	68,2000	1	68	09:00
MANYDEV (MAN)	#0,7000	-2,78%	-	-	-	-	-	08:43
MARVIPOL (MVP)	(7,4000)	-	-	-	-	-	-	09:00
MAXCOM (MXC)	6,6200	0,61%	6,6200	6,6200	6,6200	10	66	09:00
MBANK (MBK)	760,8000	-0,81%	770,0000	774,6000	758,4000	861	657 774	09:02
MBWS (MBW)	(13,7000)	-	-	-	-	-	-	09:00
MCI	28,3000	-1,05%	28,3000	28,3000	28,3000	6	170	09:00
MDIENERGIA (MDI)	1,1150	0,00%	1,1150	1,1150	1,1150	7 000	7 805	09:00
MEDICALG (MDG)	30,0000	2,92%	29,6500	30,0000	29,6000	9 801	291 767	09:02
MEDINICE (ICE)	7,8800	0,00%	7,8800	7,8800	7,8800	5	39	09:00
MEGARON (MEG)	(6,3000)	-	-	-	-	-	-	08:30
MENNICA (MNC)	29,6000	-0,34%	29,6000	29,6000	29,6000	42	1 243	09:02
MERCATOR (MRC)	48,0500	0,00%	48,0500	48,0500	48,0500	5	240	09:00
MERCOR (MCR)	25,0000	0,00%	25,0000	25,0000	25,0000	2	50	09:00
MEXPOLSKA (MEX)	3,7700	0,00%	3,7700	3,7700	3,7700	2	8	09:02
MFO	36,3000	0,00%	36,3000	36,3000	36,3000	1	36	09:00
MILKILAND (MLK)	1,8950	0,80%	1,8950	1,8950	1,8950	8	15	09:01
MILLENNIUM (MIL)	13,9300	0,36%	14,0400	14,0400	13,9000	1 677	23 367	09:02
MIRACULUM (MIR)	(0,8700)	-	-	-	-	-	-	09:00
MIRBUD (MRB)	14,1500	0,71%	14,1500	14,1500	14,1500	135	1 910	09:02
MLPGROUP (MLG)	81,8000	-0,24%	82,0000	82,0000	81,8000	19	1 555	09:02
MLSYSTEM (MLS)	(17,2800)	-	-	-	-	-	-	09:00
MOBRUK (MBR)	300,0000	0,50%	300,0000	300,0000	300,0000	98	29 400	09:00
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	32,0200	0,00%	32,0200	32,0200	32,0200	46	1 473	09:00
MOLECURE (MOC)	5,6500	0,89%	5,6000	5,6500	5,6000	1 618	9 062	09:01
MONNARI (MON)	(4,9200)	-	-	-	-	-	-	09:00
MOSTALPLC (MSP)	15,6000	0,65%	15,6000	15,6000	15,6000	2	31	09:00
MOSTALWAR (MSW)	(7,8200)	-	-	-	-	-	-	09:00
MOSTALZAB (MSZ)	5,8900	0,00%	5,8900	5,8900	5,8900	2 241	13 199	09:01
MOVIEGAME (MOV)	#14,2800	-4,42%	-	-	-	-	-	09:00
MURAPOL (MUR)	39,7000	-0,13%	39,7000	39,7000	39,7000	2	79	09:00
MUZA (MZA)	(13,2000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	3,3800	-4,52%	3,3800	3,3800	3,3800	1	3	09:01
NANOGROUP (NNG)	(2,6950)	-	-	-	-	-	-	09:00
NEUCA (NEU)	685,0000	0,44%	685,0000	685,0000	685,0000	3	2 055	09:00
NEWAG (NWG)	72,0000	0,84%	72,0000	72,0000	71,9000	502	36 143	09:02
NEXITY (NXG)	1,8900	0,00%	1,8800	1,8900	1,8200	22	41	09:02
NOCTILUCA (NCL)	(106,5000)	-	-	-	-	-	-	09:00
NOVATURAS (NTU)	(7,7600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3300	-2,06%	1,3300	1,3300	1,3300	700	931	09:00
NOVITA (NVT)	95,2000	-0,63%	95,2000	95,2000	95,2000	6	571	09:00
NTCAPITAL (NTC)	(0,6460)	-	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	10,7000	1,90%	10,5500	10,7000	10,2500	6 810	71 827	09:02
ODLEWNIE (ODL)	9,0400	-1,53%	9,0400	9,0400	9,0400	185	1 672	09:00
ONDE (OND)	10,0800	0,40%	10,0800	10,0800	10,0800	3	30	09:00
ONESANO (ONO)	(0,9160)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	94,0000	0,00%	94,0000	94,0000	94,0000	5	470	09:00
OPTEAM (OPM)	(3,8200)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	8,9360	-0,07%	8,9440	8,9780	8,9360	1 570	14 041	09:01
ORCOGROUP (OPG)	(4,1400)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	(39,2000)	-	-	-	-	-	-	08:30
OTLOG (OTS)	15,1000	-0,92%	15,2400	15,2400	15,1000	198	3 014	09:02
OTMUCHOW (OTM)	5,2000	0,00%	5,2000	5,2000	5,2000	3	16	09:00
PAMAPOL (PMP)	(2,5700)	-	-	-	-	-	-	09:00
PANOVA (NVA)	(15,8500)	-	-	-	-	-	-	09:00
PASSUS (PAS)	60,0000	-0,33%	60,0000	60,0000	60,0000	30	1 800	09:00
PATENTUS (PAT)	(3,5100)	-	-	-	-	-	-	09:00
PBG	#0,0200	11,11%	-	-	-	-	-	08:30
PBSFINANSE (PBF)	(0,6000)	-	-	-	-	-	-	08:30
PCCEXOL (PCX)	2,6200	-0,38%	2,6200	2,6200	2,6200	1	3	09:02
PCCROKITA (PCR)	68,5000	-0,15%	68,6000	68,6000	68,5000	18	1 235	09:01
PCFGROUP (PCF)	5,0600	-1,75%	5,1400	5,1400	5,0600	6 604	33 570	09:02
PEKABEX (PBX)	17,4500	0,00%	17,4500	17,4500	17,4500	50	873	09:00
PEKAO (PEO)	185,8500	0,38%	186,3500	186,9500	185,6000	5 572	1 038 201	09:02
Reklama
PEPCO (PCO)	21,5800	0,61%	21,6500	21,6500	21,4500	12 143	261 911	09:02	Reklama
PEPEES (PPS)	0,9800	-2,00%	0,9800	0,9800	0,9800	51	50	09:00
PGE	11,7300	0,99%	11,6200	11,7500	11,6150	28 844	336 180	09:02
PGFGROUP (PGV)	#0,6200	40,91%	-	-	-	-	-	09:02
PHARMENA (PHR)	3,3500	-5,63%	3,3500	3,3500	3,3500	8	27	09:00
PHN	9,9800	0,00%	9,9800	9,9800	9,9800	10	100	09:01
PHOTON (PEN)	(3,3500)	-	-	-	-	-	-	09:00
PKNORLEN (PKN)	85,4700	0,55%	86,3000	86,3000	85,2000	122 338	10 552 649	09:02
PKOBP (PKO)	78,0600	0,59%	77,6000	78,1000	77,4800	15 354	1 193 164	09:02
PKPCARGO (PKP)	15,4000	0,00%	15,5500	15,5500	15,4000	2 247	34 640	09:00
PLAYWAY (PLW)	288,0000	-0,69%	288,0000	288,0000	288,0000	61	17 568	09:00
PLAZACNTR (PLZ)	(2,3550)	-	-	-	-	-	-	09:00
PMPG (PGM)	2,3700	0,00%	2,3700	2,3700	2,3700	7	17	09:00
POLENERGIA (PEP)	59,6000	-0,67%	60,6000	60,6000	59,6000	2	120	09:00
POLICE (PCE)	9,1600	0,00%	9,1600	9,1600	9,1600	5	46	09:00
POLIMEXMS (PXM)	4,6100	0,00%	4,6100	4,6100	4,6100	140	645	09:00
POLTREG (PTG)	31,8000	-0,63%	31,8000	31,8000	31,8000	2	64	09:00
POLWAX (PWX)	1,4300	-0,69%	1,4300	1,4300	1,4300	5	7	09:00
PRAGMAINK (PRI)	3,4200	0,00%	3,4200	3,4200	3,4200	300	1 026	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	08:30
PROCHEM (PRM)	22,4000	-0,44%	22,4000	22,4000	22,4000	3	67	09:00
PROJPRZEM (PJP)	17,0000	-0,87%	17,0000	17,0000	17,0000	1	17	09:00
PROTEKTOR (PRT)	#1,2550	4,15%	-	-	-	-	-	09:02
PTWP (PTW)	107,0000	1,90%	107,0000	107,0000	107,0000	10	1 070	09:00
PULAWY (ZAP)	(51,6000)	-	-	-	-	-	-	09:00
PURE (PUR)	#4,0980	31,94%	-	-	-	-	-	09:02
PZU	60,2000	0,84%	60,0000	60,2000	59,7400	25 578	1 532 455	09:02
QNATECHNO (QNA)	29,3000	0,34%	29,3000	29,3000	29,3000	2	59	09:00
QUANTUM (QNT)	(27,6000)	-	-	-	-	-	-	08:30
QUERCUS (QRS)	11,1500	0,90%	11,1500	11,1500	11,1500	181	2 018	09:00
RAEN (RAE)	(0,3025)	-	-	-	-	-	-	09:00
RAFAKO (RFK)	0,1760	2,92%	0,1730	0,1772	0,1722	450 459	78 720	09:02
RAFAMET (RAF)	74,0000	2,07%	72,5000	74,0000	72,0000	676	49 137	09:01
RAINBOW (RBW)	130,4000	0,46%	130,7000	130,7000	129,8000	1 061	138 425	09:02
RANKPROGR (RNK)	4,0950	0,24%	4,0950	4,0950	4,0950	1 000	4 095	09:01
RAWLPLUG (RWL)	16,4500	2,81%	16,4500	16,4500	16,4500	2	33	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	08:57
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	08:30
REINHOLD (RHD)	#0,0580	0,00%	-	-	-	-	-	08:30
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:01
RELPOL (RLP)	(5,2000)	-	-	-	-	-	-	09:00
REMAK (RMK)	13,2000	-0,38%	13,2000	13,2000	13,2000	2	26	09:00
RENDER (RND)	92,6000	0,00%	92,6000	92,6000	92,6000	30	2 778	09:00
ROPCZYCE (RPC)	27,9000	0,36%	27,9000	27,9000	27,9000	18	502	09:00
RYVU (RVU)	31,1000	0,00%	31,1000	31,1000	31,1000	118	3 670	09:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:30
SANOK (SNK)	(22,7000)	-	-	-	-	-	-	09:00
SANPL (SPL)	504,4000	-0,36%	504,4000	508,0000	504,4000	68	34 310	09:00
SANTANDER (SAN)	31,2350	0,00%	31,2350	31,2350	31,2350	63	1 968	09:00
SANWIL (SNW)	(1,2800)	-	-	-	-	-	-	09:00
SCPFL (SCP)	163,8000	-0,73%	163,8000	163,8000	163,8000	1	164	09:00
SECOGROUP (SWG)	(29,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,4000	0,00%	8,4000	8,4000	8,4000	51	428	09:00
SELENAFM (SEL)	35,7000	0,85%	35,4000	35,7000	35,4000	192	6 826	09:02
SELVITA (SLV)	28,5000	0,00%	28,8000	28,8000	28,5000	1 202	34 405	09:02
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,5000	0,00%	0,5000	0,5000	0,5000	50	25	09:00
SHOPER (SHO)	49,6000	-0,60%	49,9000	49,9000	49,6000	215	10 691	09:00
SILVAIR-REGS (SVRS)	5,6500	1,80%	5,6500	5,6500	5,6500	3	17	09:00
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	(1,7840)	-	-	-	-	-	-	09:00
SKARBIEC (SKH)	(27,3000)	-	-	-	-	-	-	09:00
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,2000	0,00%	82,2000	82,2000	82,2000	1	82	09:00
SOHODEV (SHD)	#0,4500	5,63%	-	-	-	-	-	08:59
SONEL (SON)	(16,7000)	-	-	-	-	-	-	09:00
SOPHARMA (SPH)	(16,0000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	598,0000	1,01%	598,0000	598,0000	598,0000	5	2 990	09:00
STALEXP (STX)	3,0900	0,16%	3,0850	3,0900	3,0850	728	2 246	09:02
STALPROD (STP)	253,0000	0,00%	253,0000	253,0000	253,0000	1	253	09:00
Reklama
STALPROFI (STF)	8,5600	0,00%	8,5600	8,5600	8,5600	31	265	09:02	Reklama
STAPORKOW (ZUK)	(3,1800)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2540	-12,41%	-	-	-	-	-	08:30
SUNEX (SNX)	(7,5000)	-	-	-	-	-	-	09:00
SYGNITY (SGN)	115,0000	-0,86%	115,0000	115,0000	115,0000	25	2 875	09:00
SYNEKTIK (SNT)	198,6000	0,56%	200,4000	200,4000	198,5000	1 213	241 650	09:02
TALEX (TLX)	20,8000	0,00%	20,8000	20,8000	20,8000	10	208	09:01
TARCZYNSKI (TAR)	122,0000	0,41%	122,0000	122,0000	122,0000	1	122	09:02
TATRY (TMR)	(90,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,6640	0,63%	8,6100	8,7100	8,6020	89 614	775 006	09:02
TBULL (TBL)	#4,2600	0,00%	-	-	-	-	-	08:30
TENDERHUT (THG)	6,3000	3,62%	6,3000	6,3200	6,3000	800	5 046	09:01
TERMOREX (TRR)	(0,7200)	-	-	-	-	-	-	09:00
TESGAS (TSG)	2,4000	2,13%	2,4000	2,4000	2,4000	2	5	09:01
TEXT (TXT)	54,8000	-0,36%	55,5000	55,5000	54,8000	4 369	240 454	09:02
TORPOL (TOR)	37,1500	0,27%	37,0000	37,1500	37,0000	61	2 257	09:00
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	08:38
TOYA (TOA)	8,9100	-0,56%	8,9500	8,9500	8,8400	6 711	59 746	09:02
TRAKCJA (TRK)	(2,2400)	-	-	-	-	-	-	09:00
TRANSPOL (TRN)	4,4200	-0,23%	4,4200	4,4200	4,4200	5	22	09:00
TRITON (TRI)	(3,4200)	-	-	-	-	-	-	08:30
TSGAMES (TEN)	82,6000	-0,24%	82,9000	82,9000	82,6000	135	11 169	09:01
ULMA (ULM)	60,5000	2,54%	60,5000	60,5000	60,5000	1	61	09:02
ULTGAMES (ULG)	(11,9500)	-	-	-	-	-	-	09:00
UNFOLD (UNF)	1,1200	2,75%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,0500	0,00%	11,0500	11,0500	11,0500	55	608	09:02
UNICREDIT (UCG)	(255,0500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	(8,2000)	-	-	-	-	-	-	09:00
UNIMOT (UNT)	140,0000	-1,13%	141,6000	141,6000	140,0000	31	4 367	09:00
URTESTE (URT)	(49,3000)	-	-	-	-	-	-	09:00
VERCOM (VRC)	121,0000	0,00%	121,0000	121,0000	121,0000	2	242	09:00
VIGOPHOTN (VGO)	(506,0000)	-	-	-	-	-	-	09:00
VINDEXUS (VIN)	11,6000	0,00%	11,6000	11,6000	11,6000	5	58	09:00
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	08:38
VIVID (VVD)	0,5280	-1,12%	0,5280	0,5280	0,5280	500	264	09:00
VOTUM (VOT)	44,7000	0,00%	44,7000	44,7000	44,7000	174	7 778	09:00
VOXEL (VOX)	167,8000	1,45%	167,8000	167,8000	167,8000	20	3 356	09:00
VRG	3,8000	0,53%	3,8000	3,8000	3,8000	4 000	15 200	09:00
WARIMPEX (WXF)	(2,6900)	-	-	-	-	-	-	09:00
WASKO (WAS)	1,7800	0,28%	1,7750	1,7800	1,7750	700	1 243	09:00
WAWEL (WWL)	(648,0000)	-	-	-	-	-	-	09:00
WIELTON (WLT)	6,1300	0,99%	6,1100	6,2000	6,1100	24 088	147 874	09:02
WIKANA (WIK)	(7,0000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,3200)	-	-	-	-	-	-	08:30
WIRTUALNA (WPL)	81,5000	0,87%	81,0000	81,5000	81,0000	212	17 175	09:02
WITTCHEN (WTN)	18,5000	0,22%	18,4600	18,7000	18,4600	153	2 825	09:02
XPLUS (XPL)	(3,4500)	-	-	-	-	-	-	09:00
XTPL (XTP)	76,5000	0,39%	75,0000	76,5000	75,0000	134	10 052	09:00
XTRADEBDM (XTB)	71,6000	0,28%	71,4200	71,9000	71,4000	1 406	100 656	09:02
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	08:30
ZABKA (ZAB)	20,7200	-0,58%	20,8600	20,9200	20,6800	13 953	289 604	09:02
ZAMET (ZMT)	0,8400	-0,24%	0,8400	0,8400	0,8400	2 596	2 181	09:00
ZEPAK (ZEP)	24,9000	0,40%	24,9000	24,9000	24,9000	398	9 910	09:00
ZREMB (ZRE)	6,4200	-0,31%	6,4300	6,4300	6,4200	1 014	6 517	09:02
ZUE	10,0000	0,00%	10,0000	10,0000	10,0000	150	1 500	09:00

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.