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	104 353,21	0,15%	104 353,21	104 353,21	104 353,21	104 200,50	13 067 254	09:01
WIG20	2 824,50	-0,07%	2 830,92	2 832,99	2 824,50	2 826,50	49 218 876	09:16
WIG30	3 669,75	-0,18%	3 677,99	3 683,44	3 669,75	3 676,33	56 024 232	09:16
mWIG40	8 023,78	0,39%	8 023,46	8 024,64	8 021,85	7 992,69	3 342 876	09:01
sWIG80	28 626,32	0,03%	28 626,32	28 626,32	28 626,32	28 617,54	888 461	09:01
WIG-BANKI	16 335,62	0,40%	16 335,62	16 335,62	16 335,62	16 270,69	2 857 960	09:01
WIG-BUDOW	8 138,49	0,23%	8 138,49	8 138,49	8 138,49	8 120,21	248 246	09:01
WIG-CHEMIA	9 187,32	1,16%	9 187,32	9 187,32	9 187,32	9 081,83	56 924	09:01
WIG-ENERG	4 414,42	0,22%	4 414,42	4 414,42	4 414,42	4 404,68	953 047	09:01
WIG-INFO	9 829,98	0,05%	9 829,98	9 829,98	9 829,98	9 824,83	378 911	09:01
WIG-MEDIA	7 282,98	1,05%	7 282,98	7 282,98	7 282,98	7 207,53	33 206	09:01
WIG-NRCHOM	5 287,30	0,41%	5 287,30	5 287,30	5 287,30	5 265,70	112 770	09:01
WIG-PALIWA	9 022,39	-0,07%	9 022,39	9 022,39	9 022,39	9 028,83	1 139 880	09:01
WIG-Poland	(108 891,01)	-	-	-	-	108 891,01	15 222 823	06:20
WIG-SPOZYW	3 080,84	-0,79%	3 080,84	3 080,84	3 080,84	3 105,51	47 706	09:01
WIG20lev	555,77	0,09%	556,93	556,94	555,77	555,27	9 647 877	09:01
WIG20short	2 971,61	-0,02%	2 968,50	2 971,61	2 968,48	2 972,31	9 647 877	09:01
GPWB-B1Y3Y	(1 258,71)	-	-	-	-	1 258,71	-	06:20
GPWB-B1Y4Y	(1 262,54)	-	-	-	-	1 262,54	-	06:20
GPWB-B1Y5Y	(1 267,48)	-	-	-	-	1 267,48	-	06:20
GPWB-B3Y5Y	(1 278,83)	-	-	-	-	1 278,83	-	06:20
GPWB-B5Y	(1 269,92)	-	-	-	-	1 269,92	-	06:20
GPWB-BWZ	(1 267,72)	-	-	-	-	1 267,72	-	06:20
INNOVATOR	(1 724,93)	-	-	-	-	1 724,93	2 319 161	06:20
mWIG40dvp	(151,03)	-	-	-	-	151,03	3 604 677	06:20
mWIG40TR	12 362,73	0,43%	12 362,24	12 364,06	12 359,77	12 309,81	3 342 876	09:01
mWIG40TRlv	19 473,72	0,85%	19 472,18	19 477,89	19 464,43	19 310,19	3 342 876	09:01
mWIG40TRsh	2 327,17	-0,40%	2 327,26	2 327,73	2 326,92	2 336,61	3 342 876	09:01
sWIG80dvp	(568,31)	-	-	-	-	568,31	1 166 080	06:20
sWIG80TR	44 160,36	0,06%	44 160,36	44 160,36	44 160,36	44 132,84	888 461	09:01
WIG140	2 024,27	0,14%	2 024,27	2 024,27	2 024,27	2 021,37	12 146 783	09:01
WIG20dvp	(53,51)	-	-	-	-	53,51	9 949 839	06:20
WIG20TR	6 071,01	0,05%	6 077,19	6 077,39	6 071,01	6 067,85	9 647 877	09:01
WIG20TRlev	5 100,29	0,09%	5 110,67	5 111,01	5 100,29	5 095,65	9 647 877	09:01
WIG20TRsht	2 785,07	-0,03%	2 782,23	2 785,07	2 782,14	2 785,80	9 647 877	09:01
WIG30TR	7 751,24	0,04%	7 751,24	7 751,24	7 751,24	7 747,76	9 815 107	09:01
WIG-CEE	(2 421,55)	-	-	-	-	2 421,55	35 582	06:20
WIGdiv	2 328,59	0,15%	2 328,59	2 328,59	2 328,59	2 325,15	2 770 059	09:01
WIGdivplus	2 125,76	0,09%	2 125,76	2 125,76	2 125,76	2 123,89	5 146 555	09:01
WIG.GAMES	18 072,63	-0,29%	18 121,90	18 128,01	18 072,63	18 124,85	883 736	09:01
WIG-GORNIC	4 298,53	0,65%	4 298,53	4 298,53	4 298,53	4 270,59	821 422	09:01
WIG-GRY	23 195,70	-0,74%	23 195,70	23 195,70	23 195,70	23 368,90	942 100	09:01
WIGind	17 227,87	0,42%	17 227,87	17 227,87	17 227,87	17 155,67	358 641	09:01
WIG-LEKI	3 338,56	-0,11%	-	-	-	3 342,35	3 604	09:01
WIGmed	18 445,46	0,45%	18 445,46	18 445,46	18 445,46	18 363,34	731 095	09:01
WIG-MOTO	8 623,51	0,44%	8 623,51	8 623,51	8 623,51	8 585,77	73 532	09:01
WIG.MS-BAS	17 354,67	0,42%	17 305,83	17 354,67	17 305,83	17 282,16	1 828 497	09:01
WIG.MS-ECM	8 750,89	-0,31%	8 725,60	8 760,79	8 725,60	8 777,69	1 608 583	09:01
WIG.MS-FIN	19 750,39	0,16%	19 825,37	19 825,37	19 750,39	19 718,42	4 597 844	09:01
WIG-ODZIEZ	11 307,21	0,01%	11 307,21	11 307,21	11 307,21	11 306,41	447 300	09:01
WIGtechTR	18 681,03	-0,02%	18 681,03	18 681,03	18 681,03	18 685,40	1 616 629	09:01
WIG-Ukrain	(587,11)	-	-	-	-	587,11	26 511	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,5700	-0,39%	2,5700	2,5700	2,5700	335	861	09:00	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	08:30
11BIT (11B)	212,2000	0,09%	212,0000	213,0000	211,8000	136	28 837	09:00
3RGAMES (3RG)	0,8300	0,24%	0,8300	0,8300	0,8300	50	42	09:00
4MASS (4MS)	4,3550	0,11%	4,3550	4,3550	4,3550	2 100	9 146	09:00
ABPL (ABE)	97,1000	0,21%	97,1000	97,1000	97,1000	11	1 068	09:00
ACAUTOGAZ (ACG)	(30,0000)	-	-	-	-	-	-	09:00
ACTION (ACT)	23,3000	-0,21%	23,0000	23,3000	23,0000	966	22 218	09:00
ADIUVO (ADV)	0,9260	0,65%	0,9260	0,9260	0,9260	15	14	09:00
AGORA (AGO)	9,8000	0,20%	9,8000	9,8000	9,8000	295	2 891	09:00
AGROTON (AGT)	(4,7600)	-	-	-	-	-	-	09:00
AIGAMES (ALG)	(0,9400)	-	-	-	-	-	-	09:00
AILLERON (ALL)	20,0000	0,30%	20,0000	20,0000	20,0000	251	5 020	09:00
AIRWAY (AWM)	0,4195	1,21%	0,4195	0,4195	0,4105	29 651	12 397	09:01
ALIOR (ALR)	93,5800	0,36%	93,2400	93,7000	93,2200	9 722	909 049	09:01
ALLEGRO (ALE)	34,1550	0,38%	34,0250	34,1650	34,0250	2 372	80 801	09:01
ALTA (AAT)	(2,0800)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	(2,1800)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,0500	0,00%	21,0500	21,0500	21,0500	33	695	09:00
AMICA (AMC)	59,3000	0,17%	59,2000	59,3000	59,2000	22	1 303	09:00
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	08:30
AMREST (EAT)	15,6200	0,13%	15,6200	15,6200	15,6200	26	406	09:00
ANSWEAR (ANR)	28,0000	0,54%	28,0000	28,0000	28,0000	395	11 060	09:00
APATOR (APT)	(19,7000)	-	-	-	-	-	-	09:00
APLISENS (APN)	18,7500	0,00%	18,7500	18,7500	18,7500	229	4 294	09:00
APSENERGY (APE)	3,2600	0,00%	3,2600	3,2600	3,2600	5	16	09:00
ARCHICOM (ARH)	44,4000	2,54%	44,4000	44,4000	44,4000	43	1 909	09:00
ARCTIC (ATC)	11,1600	1,45%	11,1400	11,1600	11,1000	7 461	83 075	09:01
ARLEN (ARL)	36,2250	0,00%	36,2250	36,2250	36,2250	12	435	09:00
ARTIFEX (ART)	15,6400	-0,13%	15,6400	15,6400	15,6400	150	2 346	09:00
ASBIS (ASB)	25,1200	0,40%	25,0400	25,1200	25,0400	878	21 992	09:00
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	87,0000	0,00%	85,6000	87,0000	85,6000	23	1 972	09:01
ASSECOPOL (ACP)	205,4000	0,10%	205,8000	206,0000	205,4000	98	20 158	09:00
ASSECOSEE (ASE)	79,4000	-0,50%	79,7000	79,7000	79,1000	198	15 766	09:01
ASTARTA (AST)	56,0000	-1,75%	57,0000	57,0000	56,0000	458	25 876	09:01
ATAL (1AT)	64,0000	-0,78%	64,2000	64,2000	64,0000	1 564	100 256	09:00
ATENDE (ATD)	(3,2700)	-	-	-	-	-	-	09:00
ATLANTAPL (ATP)	16,1500	0,00%	16,1500	16,1500	16,1500	2	32	09:00
ATLANTIS (ATS)	(2,2300)	-	-	-	-	-	-	09:00
ATMGRUPA (ATG)	3,8200	0,53%	3,8200	3,8200	3,8200	5	19	09:00
ATREM (ATR)	35,8000	-1,65%	36,6000	36,6000	35,8000	142	5 196	09:01
AUTOPARTN (APR)	20,4000	0,99%	20,3000	20,6000	20,3000	2 072	42 212	09:01
BBIDEV (BBD)	(5,1500)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	3 150,0000	1,12%	3 180,0000	3 195,0000	3 150,0000	16	50 685	09:00
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7200	1,29%	4,7200	4,7200	4,7200	3	14	09:00
BIGCHEESE (BCS)	(12,9400)	-	-	-	-	-	-	09:00
BIOCELTIX (BCX)	106,2000	0,57%	106,2000	106,8000	106,2000	1 534	163 080	09:01
BIOMAXIMA (BMX)	14,3500	-0,35%	14,3500	14,3500	14,3500	10	144	09:00
BIOMEDLUB (BML)	#5,1200	-1,16%	-	-	-	-	-	09:00
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	(4,1300)	-	-	-	-	-	-	09:00
BLOOBER (BLO)	27,8500	0,00%	27,8500	27,9000	27,8500	178	4 959	09:01
BNPPPL (BNP)	110,0000	0,92%	110,0000	110,0000	110,0000	219	24 090	09:00
BOGDANKA (LWB)	23,8000	0,00%	23,8000	23,8000	23,8000	66	1 571	09:00
BOOMBIT (BBT)	(6,7400)	-	-	-	-	-	-	09:00
BORYSZEW (BRS)	6,3600	-0,63%	6,4000	6,4000	6,3600	3 095	19 692	09:01
BOS	10,3000	0,00%	10,3000	10,3000	10,3000	2	21	09:00
BOWIM (BOW)	(4,7700)	-	-	-	-	-	-	09:00
BRAND24 (B24)	(55,8000)	-	-	-	-	-	-	09:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	08:30
BUDIMEX (BDX)	544,6000	0,22%	549,8000	549,8000	544,6000	262	143 301	09:01
BUMECH (BMC)	8,3000	0,36%	8,3000	8,3000	8,3000	2	17	09:00
CAPITAL (CPA)	(0,2400)	-	-	-	-	-	-	08:30
CAPITEA (CAP)	(0,4660)	-	-	-	-	-	-	09:00
CAPTORTX (CTX)	35,0000	0,00%	35,0000	35,0000	35,0000	98	3 430	09:01
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,8000	2	12	09:01
CAVATINA (CAV)	(16,3500)	-	-	-	-	-	-	09:00
CCC	201,5000	-0,10%	201,7000	201,7000	200,4000	1 410	283 813	09:01
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	08:30	Reklama
CDPROJEKT (CDR)	273,5000	-0,91%	275,1000	275,7000	273,4000	3 615	992 994	09:01
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	(5,0000)	-	-	-	-	-	-	09:00
CEZ	207,4000	2,07%	207,4000	207,4000	207,4000	14	2 904	09:00
CFI	#0,1700	6,25%	-	-	-	-	-	08:30
CIGAMES (CIG)	2,2500	0,00%	2,2500	2,2500	2,2500	300	675	09:00
CITYSERV (CTS)	(6,0000)	-	-	-	-	-	-	08:30
CLNPHARMA (CLN)	23,0000	0,44%	22,6000	23,0000	22,6000	263	6 002	09:01
CLOUD (CLD)	48,4000	0,83%	48,4000	48,4000	48,4000	2	97	09:00
COALENERG (CLE)	1,8450	1,93%	1,8450	1,8450	1,8450	100	185	09:00
COGNOR (COG)	7,5600	0,80%	7,4100	7,5600	7,4100	822	6 110	09:01
COLUMBUS (CLC)	7,0500	0,14%	7,0500	7,0500	7,0500	1 310	9 236	09:00
COMP (CMP)	240,0000	-0,41%	240,0000	240,0000	240,0000	35	8 400	09:00
COMPERIA (CPL)	4,8000	0,00%	4,8000	4,8000	4,8000	1 993	9 566	09:00
COMPREMUM (CPR)	1,0400	0,97%	1,0400	1,0400	1,0400	5 340	5 554	09:00
CORMAY (CRM)	#0,6260	20,38%	-	-	-	-	-	09:00
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	447,0000	-1,11%	447,0000	447,0000	447,0000	1	447	09:00
CREOTECH (CRI)	291,0000	0,52%	290,0000	291,0000	290,0000	39	11 326	09:00
CYBERFLKS (CBF)	166,4000	0,00%	169,8000	169,8000	166,2000	50	8 335	09:01
CYFRPLSAT (CPS)	17,6400	0,03%	17,6300	17,6450	17,5900	1 988	35 056	09:01
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	08:30
DADELO (DAD)	40,5000	1,76%	40,5000	40,5000	40,5000	2 121	85 901	09:00
DATAWALK (DAT)	117,9000	2,17%	116,0000	117,9000	116,0000	133	15 500	09:01
DBENERGY (DBE)	(12,6000)	-	-	-	-	-	-	09:00
DEBICA (DBC)	83,2000	0,00%	83,2000	83,2000	83,2000	20	1 664	09:00
DECORA (DCR)	76,8000	0,00%	76,8000	76,8000	76,8000	5	384	09:00
DEKPOL (DEK)	64,2000	0,31%	64,2000	64,2000	64,2000	8	514	09:01
DELKO (DEL)	6,7000	0,00%	6,7000	6,7000	6,7000	211	1 414	09:01
DEVELIA (DVL)	7,5900	-0,78%	7,6000	7,6000	7,5900	217	1 649	09:01
DGA	17,7000	1,14%	17,7000	17,7000	17,7000	161	2 850	09:00
DIAG (DIA)	167,5000	0,03%	167,4500	167,5000	167,3000	156	26 122	09:01
DIGITANET (DIG)	82,0000	-0,97%	82,8000	82,8000	82,0000	20	1 654	09:00
DIGITREE (DTR)	(15,9000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	517,0000	-0,96%	516,2000	517,0000	513,6000	2 048	1 056 887	09:00
DMGROUP (DMG)	3,7300	0,81%	3,7200	3,7300	3,7200	12	45	09:00
DOMDEV (DOM)	237,5000	1,93%	237,5000	238,0000	237,5000	80	19 001	09:01
DRAGOENT (DGE)	(21,8000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	32,0000	-6,98%	33,2500	33,2500	32,0000	694	22 666	09:01
ECHO (ECH)	(4,9500)	-	-	-	-	-	-	09:00
EDINVEST (EDI)	(5,7600)	-	-	-	-	-	-	09:00
EFEKT (EFK)	(5,5000)	-	-	-	-	-	-	08:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	08:30
ELEKTROTI (ELT)	47,5000	0,21%	47,3000	47,5000	47,3000	329	15 563	09:01
ELKOP (EKP)	2,5300	0,80%	2,5300	2,5300	2,5300	67	170	09:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	08:30
ENEA (ENA)	20,9000	1,75%	20,4800	20,9200	20,3000	11 778	242 546	09:01
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,0000	-0,17%	12,0200	12,0200	12,0000	742	8 906	09:00
ENERGOINS (ENI)	2,1400	0,00%	2,1400	2,1400	2,1400	10	21	09:00
ENTER (ENT)	57,9000	0,87%	57,8000	57,9000	57,8000	22	1 272	09:00
EQUNICO (EQU)	0,8180	-0,24%	0,8180	0,8180	0,8180	100	82	09:00
ERBUD (ERB)	34,4000	0,00%	34,4000	34,4000	34,4000	4	138	09:00
ERG	(48,4000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,0000	-1,96%	35,0000	35,0000	35,0000	32	1 120	09:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,0600	-1,94%	5,0600	5,0600	5,0600	390	1 973	09:00
EUROCASH (EUR)	8,5100	0,71%	8,4500	8,5100	8,4500	2 005	16 942	09:00
EUROHOLD (EHG)	#2,4000	3,45%	-	-	-	-	-	09:00
EUROTEL (ETL)	22,3000	6,19%	21,5000	22,3000	21,5000	8 001	173 306	09:01
FABRITY (FAB)	27,9000	0,00%	27,9000	27,9000	27,9000	362	10 100	09:00
FASING (FSG)	(11,8000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	08:30
FEERUM (FEE)	11,3000	0,00%	11,3000	11,3000	11,3000	2	23	09:01
FERRO (FRO)	36,9000	0,27%	36,9000	36,9000	36,9000	63	2 325	09:01
FMG	124,0000	0,81%	124,0000	124,0000	124,0000	1	124	09:00
FON	#0,9020	0,22%	-	-	-	-	-	08:37
FORTE SA (FTE)	29,6000	0,68%	29,6000	29,6000	29,6000	2	59	09:00
Reklama
GAMEOPS (GOP)	16,4400	-0,36%	16,6000	16,6000	16,4400	3	49	09:00	Reklama
GAMFACTOR (GIF)	(7,5400)	-	-	-	-	-	-	09:00
GENOMTEC (GMT)	6,9400	-0,14%	6,9400	6,9400	6,9400	67	465	09:00
GETIN (GTN)	0,8280	0,00%	0,8300	0,8300	0,8280	264 484	219 424	09:01
GIGROUP (GIG)	2,0700	-0,96%	2,0900	2,0900	2,0700	58	121	09:00
GOBARTO (GOB)	25,0000	-0,40%	25,0000	25,0000	25,0000	230	5 750	09:00
GPW	50,7000	-0,59%	51,3000	51,5000	50,0500	6 615	336 334	09:01
GREENX (GRX)	1,7500	0,69%	1,7500	1,7500	1,7500	5 300	9 275	09:00
GRENEVIA (GEA)	2,5500	0,00%	2,5500	2,5500	2,5500	6 723	17 144	09:00
GRODNO (GRN)	(10,2000)	-	-	-	-	-	-	09:00
GRUPAAZOTY (ATT)	23,0800	1,94%	23,0400	23,0800	23,0000	2 093	48 223	09:01
GRUPRACUJ (GPP)	63,3000	1,44%	63,3000	63,3000	63,3000	2	127	09:00
GTC	(4,0000)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	120,6000	0,67%	121,4000	121,4000	120,6000	3 680	446 681	09:01
HARPER (HRP)	5,8800	0,00%	5,8800	5,8800	5,8800	2	12	09:00
HELIO (HEL)	27,1000	-0,73%	27,1000	27,1000	27,1000	772	20 921	09:00
HERKULES (HRS)	1,0300	-1,90%	1,0300	1,0300	1,0300	77	79	09:00
HUUUGE-S144 (HUGE)	18,1000	0,33%	18,1000	18,1000	18,1000	1 167	21 123	09:01
HYDROTOR (HDR)	21,3000	3,40%	21,3000	21,3000	21,3000	2	43	09:00
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	08:30
IBSM (IBS)	74,8000	1,08%	74,8000	74,8000	74,8000	6	449	09:00
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,0000	0,00%	26,0000	26,0000	26,0000	1 019	26 494	09:00
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,1000	-1,95%	30,1000	30,1000	30,1000	13	391	09:00
IMMOBILE (GKI)	3,0400	0,33%	3,0400	3,0400	3,0400	5	15	09:00
IMPERIO (IMP)	(1,1500)	-	-	-	-	-	-	09:00
IMS	3,9800	0,00%	3,9800	3,9800	3,9800	250	995	09:01
INC	1,9400	1,57%	1,9400	1,9400	1,9400	6	12	09:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	08:30
INGBSK (ING)	310,0000	0,00%	310,0000	310,0000	310,0000	100	31 000	09:00
INPRO (INP)	(7,2500)	-	-	-	-	-	-	09:00
INSTALKRK (INK)	(40,4000)	-	-	-	-	-	-	09:00
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	08:52
INTERBUD (ITB)	(2,1900)	-	-	-	-	-	-	09:00
INTERCARS (CAR)	580,0000	0,35%	580,0000	580,0000	580,0000	54	31 320	09:00
INTERSPPL (IPO)	0,3630	0,55%	0,3630	0,3630	0,3630	1	0	09:00
INTROL (INL)	7,2400	2,26%	7,2400	7,2400	7,2400	2 621	18 976	09:00
IPOPEMA (IPE)	(2,7000)	-	-	-	-	-	-	09:00
IZOBLOK (IZB)	(31,0000)	-	-	-	-	-	-	08:30
IZOLACJA (IZO)	3,9000	0,00%	3,8200	3,9000	3,8200	1 006	3 843	09:00
IZOSTAL (IZS)	(2,6800)	-	-	-	-	-	-	09:00
JRH	(4,7000)	-	-	-	-	-	-	09:00
JSW	21,5000	0,14%	21,4700	21,5000	21,4700	698	14 986	09:00
JWWINVEST (JWW)	2,9500	2,08%	2,9500	2,9500	2,9500	802	2 366	09:00
KCI	(0,8640)	-	-	-	-	-	-	09:00
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	08:30
KERNEL (KER)	17,0800	1,43%	17,0800	17,0800	17,0800	10	171	09:00
KETY (KTY)	898,0000	0,45%	889,5000	898,0000	889,5000	38	33 955	09:00
KGHM (KGH)	130,1000	0,58%	129,4500	130,3000	129,4500	7 457	969 142	09:01
KGL	14,4000	0,00%	14,4000	14,4000	14,4000	300	4 320	09:00
KINOPOL (KPL)	16,8500	0,00%	16,8500	16,8500	16,8500	348	5 864	09:00
KOGENERA (KGN)	56,9000	-0,18%	56,9000	56,9000	56,9000	33	1 878	09:00
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,9600	0,34%	5,7600	5,9600	5,7600	193	1 113	09:01
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	0,9660	1,47%	0,9660	0,9660	0,9660	300	290	09:01
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	816,0000	0,00%	816,0000	816,0000	816,0000	2	1 632	09:01
KRUK (KRU)	402,2000	0,55%	402,0000	403,5000	401,5000	160	64 318	09:01
KRVITAMIN (KVT)	9,7000	-1,22%	9,7000	9,7000	9,7000	2	19	09:00
KSGAGRO (KSG)	(2,8500)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	08:30
LARQ (LRQ)	(1,6950)	-	-	-	-	-	-	09:00
LENA (LEN)	2,7900	1,09%	2,7900	2,7900	2,7900	2	6	09:00
LENTEX (LTX)	#7,3800	0,00%	-	-	-	-	-	09:00
LESS (LES)	0,2570	0,00%	0,2570	0,2570	0,2570	10	3	09:00
LIBET (LBT)	1,4350	1,06%	1,4350	1,4350	1,4350	10	14	09:00
Reklama
LOKUM (LKD)	(21,6000)	-	-	-	-	-	-	09:00	Reklama
LPP	14 900,0000	0,17%	14 880,0000	14 900,0000	14 880,0000	8	119 090	09:00
LSISOFT (LSI)	(22,6000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	8,7250	1,34%	8,6250	8,7350	8,6250	5 008	43 419	09:01
MABION (MAB)	9,7600	-1,31%	9,8400	9,8400	9,7600	150	1 474	09:00
MAKARONPL (MAK)	19,5000	0,52%	19,5000	19,5000	19,5000	65	1 268	09:01
MANGATA (MGT)	70,8000	0,57%	70,8000	70,8000	70,8000	1	71	09:00
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	08:30
MARVIPOL (MVP)	7,8400	0,26%	7,8400	7,8400	7,8400	380	2 979	09:00
MAXCOM (MXC)	6,9000	2,99%	6,7000	6,9000	6,7000	29	196	09:00
MBANK (MBK)	802,6000	1,16%	795,0000	802,6000	795,0000	17	13 554	09:00
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,0000	-0,37%	27,0000	27,0000	27,0000	5	135	09:00
MDIENERGIA (MDI)	1,2200	0,00%	1,2200	1,2200	1,2200	2	2	09:00
MEDICALG (MDG)	24,8000	-0,20%	25,3000	25,3000	24,8000	5 799	144 695	09:01
MEDINICE (ICE)	7,8500	-0,88%	7,9500	7,9500	7,8500	282	2 217	09:00
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	08:30
MENNICA (MNC)	28,5000	0,00%	28,5000	28,5000	28,5000	177	5 045	09:00
MERCATOR (MRC)	45,7500	0,00%	45,7000	45,7500	45,7000	17	777	09:01
MERCOR (MCR)	24,8000	-0,40%	24,8000	24,8000	24,8000	20	496	09:00
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,6100	2	7	09:01
MFO	37,0000	1,37%	37,0000	37,0000	37,0000	2	74	09:00
MILKILAND (MLK)	1,8000	0,00%	1,8000	1,8000	1,8000	33	59	09:01
MILLENNIUM (MIL)	14,4200	0,00%	14,5000	14,5200	14,4200	5 928	85 708	09:01
MIRACULUM (MIR)	(0,8660)	-	-	-	-	-	-	09:00
MIRBUD (MRB)	13,4100	0,68%	13,3200	13,4100	13,2500	4 256	56 612	09:01
MLPGROUP (MLG)	84,6000	-0,24%	84,6000	84,6000	84,6000	5	423	09:00
MLSYSTEM (MLS)	16,8800	0,00%	16,8800	16,8800	16,8800	78	1 317	09:00
MOBRUK (MBR)	290,0000	1,40%	289,5000	291,0000	289,5000	449	130 120	09:01
MOJ	(1,3300)	-	-	-	-	-	-	09:00
MOL	(31,5000)	-	-	-	-	-	-	09:00
MOLECURE (MOC)	5,7000	2,70%	5,5800	5,7000	5,5800	11 367	63 721	09:01
MONNARI (MON)	(4,8300)	-	-	-	-	-	-	09:00
MOSTALPLC (MSP)	#15,4000	0,33%	-	-	-	-	-	09:00
MOSTALWAR (MSW)	7,9800	0,00%	7,9800	7,9800	7,9800	134	1 069	09:00
MOSTALZAB (MSZ)	5,8000	0,00%	5,8000	5,8000	5,8000	212	1 230	09:00
MOVIEGAME (MOV)	(15,1000)	-	-	-	-	-	-	09:00
MURAPOL (MUR)	39,3000	0,64%	39,3000	39,3000	39,3000	3	118	09:00
MUZA (MZA)	12,8000	-4,12%	12,8000	12,8000	12,8000	5	64	09:01
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	(2,7400)	-	-	-	-	-	-	09:00
NEUCA (NEU)	700,0000	1,89%	688,0000	700,0000	688,0000	25	17 224	09:00
NEWAG (NWG)	72,2000	-0,28%	72,2000	72,2000	72,2000	36	2 599	09:00
NEXITY (NXG)	1,9300	7,22%	1,9300	1,9300	1,9300	1 127	2 175	09:00
NOCTILUCA (NCL)	97,6000	-0,61%	97,6000	97,6000	97,6000	1	98	09:00
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3400	-1,47%	1,3500	1,3500	1,3400	4 113	5 533	09:01
NOVITA (NVT)	#117,0000	19,39%	-	-	-	-	-	09:00
NTCAPITAL (NTC)	(0,6400)	-	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	10,2000	0,00%	10,2000	10,2000	10,2000	10	102	09:00
ODLEWNIE (ODL)	9,2200	1,77%	9,2000	9,2200	9,2000	370	3 409	09:01
ONDE (OND)	9,9200	0,71%	9,8200	9,9200	9,8200	493	4 867	09:01
ONESANO (ONO)	#0,9580	2,13%	-	-	-	-	-	09:00
OPONEO.PL (OPN)	90,6000	-0,44%	90,6000	90,6000	90,6000	8	725	09:01
OPTEAM (OPM)	(3,9000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	9,2600	-0,24%	9,2120	9,2600	9,2120	1 158	10 693	09:00
ORCOGROUP (OPG)	4,5000	-2,17%	4,5000	4,5000	4,5000	8	36	09:00
ORZBIALY (OBL)	(37,2000)	-	-	-	-	-	-	08:30
OTLOG (OTS)	15,7800	0,00%	15,7800	15,7800	15,7800	6	95	09:00
OTMUCHOW (OTM)	5,3400	3,49%	5,3400	5,3400	5,3400	2	11	09:00
PAMAPOL (PMP)	(2,5500)	-	-	-	-	-	-	09:00
PANOVA (NVA)	(15,4000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	54,0000	0,00%	53,8000	54,0000	53,8000	1 186	63 824	09:01
PATENTUS (PAT)	3,6000	0,00%	3,6000	3,6000	3,6000	150	540	09:00
PBG	#0,0200	11,11%	-	-	-	-	-	08:30
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	08:30
PCCEXOL (PCX)	(2,7300)	-	-	-	-	-	-	09:00
PCCROKITA (PCR)	66,3000	0,15%	66,3000	66,3000	66,3000	100	6 630	09:00
PCFGROUP (PCF)	5,2000	0,00%	5,3000	5,3000	5,2000	1 873	9 827	09:01
PEKABEX (PBX)	18,0000	0,00%	18,0000	18,0000	18,0000	26	468	09:00
Reklama
PEKAO (PEO)	182,5500	0,03%	183,3500	183,8000	182,4500	4 335	794 253	09:01	Reklama
PEPCO (PCO)	21,7700	0,55%	21,6500	21,7900	21,4600	18 751	406 745	09:01
PEPEES (PPS)	0,8400	0,00%	0,8400	0,8400	0,8400	147	123	09:00
PGE	11,5600	0,00%	11,5600	11,5800	11,5250	49 511	572 218	09:01
PGFGROUP (PGV)	#0,4200	-37,69%	-	-	-	-	-	09:00
PHARMENA (PHR)	(3,4000)	-	-	-	-	-	-	09:00
PHN	10,1000	1,20%	10,1000	10,1000	10,1000	10	101	09:00
PHOTON (PEN)	3,2400	-0,92%	3,3000	3,3000	3,2400	192	628	09:01
PKNORLEN (PKN)	82,2800	-0,24%	82,4800	82,5500	82,2800	13 802	1 138 617	09:01
PKOBP (PKO)	74,6000	0,48%	74,7000	74,8000	74,5400	12 917	964 692	09:01
PKPCARGO (PKP)	15,8900	0,57%	15,8000	15,8900	15,8000	1 058	16 726	09:01
PLAYWAY (PLW)	320,0000	0,00%	320,0000	320,0000	320,0000	57	18 240	09:00
PLAZACNTR (PLZ)	(2,5200)	-	-	-	-	-	-	09:00
PMPG (PGM)	2,5200	5,00%	2,5200	2,5200	2,5200	5	13	09:00
POLENERGIA (PEP)	60,2000	1,35%	60,2000	60,2000	60,2000	25	1 505	09:00
POLICE (PCE)	9,1800	0,00%	9,1800	9,2000	9,1800	261	2 396	09:01
POLIMEXMS (PXM)	4,7100	0,86%	4,7100	4,7100	4,7100	1 018	4 795	09:00
POLTREG (PTG)	(32,5000)	-	-	-	-	-	-	09:00
POLWAX (PWX)	1,3700	0,00%	1,3700	1,3700	1,3700	100	137	09:00
PRAGMAINK (PRI)	(3,3800)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	08:30
PROCHEM (PRM)	21,0000	-4,55%	21,0000	21,0000	21,0000	100	2 100	09:00
PROJPRZEM (PJP)	16,5000	0,00%	16,5000	16,5000	16,5000	2	33	09:00
PROTEKTOR (PRT)	#1,3200	-23,92%	-	-	-	-	-	09:01
PTWP (PTW)	97,0000	-1,52%	98,5000	98,5000	97,0000	75	7 376	09:01
PULAWY (ZAP)	(52,4000)	-	-	-	-	-	-	09:00
PURE (PUR)	4,9900	0,00%	4,9900	4,9900	4,9900	3	15	09:00
PZU	62,0000	-0,26%	62,5400	62,5400	62,0000	21 498	1 339 415	09:01
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	08:30
QUERCUS (QRS)	10,4500	-0,48%	10,4500	10,4500	10,4500	79	826	09:00
RAEN (RAE)	0,3305	-2,36%	0,3305	0,3305	0,3305	719	238	09:00
RAFAKO (RFK)	0,1984	-1,54%	0,1984	0,1984	0,1984	123 903	24 582	09:00
RAFAMET (RAF)	73,0000	2,10%	73,0000	73,0000	71,5000	6	435	09:00
RAINBOW (RBW)	135,6000	0,97%	135,0000	135,6000	134,3000	1 166	157 245	09:01
RANKPROGR (RNK)	(3,9400)	-	-	-	-	-	-	09:00
RAWLPLUG (RWL)	16,6000	0,00%	16,6000	16,6000	16,6000	2	33	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	08:50
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	08:40
REINHOLD (RHD)	(0,0550)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	40	43	09:00
RELPOL (RLP)	(5,1200)	-	-	-	-	-	-	09:00
REMAK (RMK)	13,7500	0,00%	13,7500	13,7500	13,7500	2	28	09:00
RENDER (RND)	118,0000	0,00%	118,0000	118,0000	117,0000	765	90 263	09:01
ROPCZYCE (RPC)	27,5000	-2,14%	28,2000	28,2000	27,5000	1 435	40 425	09:00
RYVU (RVU)	32,5000	0,31%	32,5000	32,5000	32,4500	682	22 160	09:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:57
SANOK (SNK)	(22,6000)	-	-	-	-	-	-	09:00
SANPL (SPL)	488,0000	0,21%	488,0000	488,0000	488,0000	5	2 440	09:00
SANTANDER (SAN)	(29,5000)	-	-	-	-	-	-	09:00
SANWIL (SNW)	(1,2900)	-	-	-	-	-	-	09:00
SCPFL (SCP)	149,2000	-0,13%	149,2000	149,2000	149,2000	1	149	09:00
SECOGROUP (SWG)	(29,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,6600	-0,23%	8,6600	8,6600	8,6600	63	546	09:00
SELENAFM (SEL)	(36,6000)	-	-	-	-	-	-	09:00
SELVITA (SLV)	29,9000	1,36%	30,0000	30,0000	29,9000	593	17 781	09:01
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4950	2,48%	0,4950	0,4950	0,4950	15	7	09:00
SHOPER (SHO)	50,0000	0,81%	50,0000	50,0000	50,0000	75	3 750	09:00
SILVAIR-REGS (SVRS)	(5,8500)	-	-	-	-	-	-	09:00
SILVANO (SFG)	(5,4000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	1,7280	0,00%	1,7280	1,7280	1,7280	50	86	09:00
SKARBIEC (SKH)	#31,0000	14,81%	-	-	-	-	-	09:00
SKYLINE (SKL)	1,5200	-3,80%	1,5200	1,5200	1,5200	700	1 064	09:00
SNIEZKA (SKA)	82,8000	0,00%	82,8000	82,8000	82,8000	1	83	09:00
SOHODEV (SHD)	(0,3700)	-	-	-	-	-	-	08:30
SONEL (SON)	(15,9000)	-	-	-	-	-	-	09:00
SOPHARMA (SPH)	(15,0000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	572,0000	0,00%	580,0000	580,0000	572,0000	9	5 164	09:01
STALEXP (STX)	3,0650	0,00%	3,0650	3,0650	3,0650	3 214	9 851	09:00
STALPROD (STP)	242,0000	0,83%	242,0000	242,0000	242,0000	62	15 004	09:00
Reklama
STALPROFI (STF)	(8,6200)	-	-	-	-	-	-	09:00	Reklama
STAPORKOW (ZUK)	(3,3800)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	08:30
SUNEX (SNX)	7,0400	0,57%	7,0100	7,0400	7,0100	250	1 758	09:00
SYGNITY (SGN)	111,5000	0,00%	111,5000	111,5000	111,5000	158	17 617	09:00
SYNEKTIK (SNT)	193,0000	0,47%	193,7000	195,0000	192,6000	3 791	734 777	09:01
TALEX (TLX)	(20,8000)	-	-	-	-	-	-	09:00
TARCZYNSKI (TAR)	122,5000	-2,78%	125,5000	125,5000	122,5000	5	625	09:00
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,4900	-0,02%	8,4920	8,4920	8,4820	8 582	72 856	09:01
TBULL (TBL)	#3,9400	-0,51%	-	-	-	-	-	08:44
TENDERHUT (THG)	(5,8600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,7250)	-	-	-	-	-	-	09:00
TESGAS (TSG)	(2,4000)	-	-	-	-	-	-	09:00
TEXT (TXT)	59,1500	0,51%	58,9500	59,1500	58,9500	1 651	97 400	09:01
TORPOL (TOR)	38,3000	0,92%	38,0500	38,3000	38,0500	66	2 513	09:01
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	08:30
TOYA (TOA)	8,5800	-0,23%	8,6500	8,6500	8,5800	959	8 286	09:00
TRAKCJA (TRK)	2,2000	0,00%	2,2000	2,2000	2,2000	500	1 100	09:00
TRANSPOL (TRN)	4,2900	1,90%	4,2900	4,2900	4,2900	3	13	09:00
TRITON (TRI)	(3,2000)	-	-	-	-	-	-	08:30
TSGAMES (TEN)	85,4000	0,47%	85,4000	85,4000	85,4000	79	6 747	09:00
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	11,0500	0,45%	11,0500	11,0500	11,0500	351	3 879	09:00
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	10,6500	0,00%	10,6500	10,6500	10,6500	800	8 520	09:00
UNICREDIT (UCG)	(239,3500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,7000	3,22%	7,6200	7,7000	7,6200	5 284	40 631	09:00
UNIMOT (UNT)	143,0000	0,00%	143,0000	143,0000	143,0000	48	6 864	09:00
URTESTE (URT)	52,0000	4,00%	51,0000	52,0000	51,0000	21	1 082	09:00
VERCOM (VRC)	121,4000	0,33%	121,4000	121,4000	121,4000	495	60 093	09:00
VIGOPHOTN (VGO)	(506,0000)	-	-	-	-	-	-	09:00
VINDEXUS (VIN)	11,0500	-0,90%	11,0500	11,0500	11,0500	700	7 735	09:00
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	08:40
VIVID (VVD)	(0,5220)	-	-	-	-	-	-	09:00
VOTUM (VOT)	45,0000	0,00%	45,0000	45,0000	45,0000	609	27 405	09:00
VOXEL (VOX)	(161,0000)	-	-	-	-	-	-	09:00
VRG	3,8000	0,53%	3,7800	3,8000	3,7800	11	42	09:00
WARIMPEX (WXF)	2,6800	0,37%	2,6800	2,6800	2,6800	140	375	09:00
WASKO (WAS)	1,8200	1,96%	1,8200	1,8200	1,8200	10	18	09:00
WAWEL (WWL)	650,0000	-2,11%	660,0000	660,0000	650,0000	20	13 010	09:01
WIELTON (WLT)	6,0200	-0,50%	6,0500	6,0500	6,0200	164	989	09:01
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,3200)	-	-	-	-	-	-	08:30
WIRTUALNA (WPL)	81,3000	1,63%	81,3000	81,3000	81,3000	77	6 260	09:00
WITTCHEN (WTN)	19,2600	0,00%	19,2600	19,2600	19,2600	301	5 797	09:01
XPLUS (XPL)	(3,3500)	-	-	-	-	-	-	09:00
XTPL (XTP)	82,0000	0,49%	81,6000	82,0000	81,6000	83	6 773	09:00
XTRADEBDM (XTB)	78,8200	-0,86%	79,3000	79,3000	78,6000	8 451	667 574	09:01
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	08:30
ZABKA (ZAB)	21,8400	-0,23%	21,8900	21,9100	21,8400	2 461	53 863	09:01
ZAMET (ZMT)	0,8500	1,19%	0,8500	0,8500	0,8500	1 850	1 573	09:00
ZEPAK (ZEP)	23,4000	0,65%	23,9000	23,9000	23,3000	8 810	209 770	09:01
ZREMB (ZRE)	7,2400	-0,41%	7,2400	7,2400	7,2400	8	58	09:00
ZUE	(9,0800)	-	-	-	-	-	-	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.