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	105 562,83	0,08%	-	-	-	105 479,27	327 366	09:00
WIG20	2 876,84	0,53%	2 875,78	2 890,38	2 875,78	2 861,78	80 634 418	09:15
WIG30	3 738,39	0,46%	3 745,63	3 751,83	3 737,77	3 721,14	89 356 857	09:15
mWIG40	8 081,74	0,16%	8 067,12	8 081,74	8 067,12	8 069,02	3 012 825	09:00
sWIG80	28 713,91	-0,01%	-	-	-	28 716,98	-	09:00
WIG-BANKI	16 798,83	0,07%	-	-	-	16 786,92	1 013 561	09:00
WIG-BUDOW	8 168,73	-0,06%	-	-	-	8 174,00	-	09:00
WIG-CHEMIA	9 147,75	0,05%	-	-	-	9 142,91	3 118	09:00
WIG-ENERG	4 440,83	-0,34%	-	-	-	4 456,02	308 195	09:00
WIG-INFO	10 502,91	0,11%	-	-	-	10 491,55	88 050	09:00
WIG-MEDIA	7 304,27	0,17%	-	-	-	7 291,57	8 774	09:00
WIG-NRCHOM	5 209,89	0,00%	-	-	-	5 209,78	4 143	09:00
WIG-PALIWA	9 236,94	-0,03%	-	-	-	9 239,65	986 597	09:00
WIG-Poland	(110 247,65)	-	-	-	-	110 247,65	29 318 668	06:20
WIG-SPOZYW	3 040,26	0,11%	-	-	-	3 036,98	-	09:00
WIG20lev	577,12	1,51%	574,02	577,12	574,02	568,54	24 444 337	09:00
WIG20short	2 918,03	-0,73%	2 926,06	2 926,06	2 918,03	2 939,60	24 444 337	09:00
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	7 370 703	06:20
mWIG40dvp	(189,02)	-	-	-	-	189,02	3 780 522	06:20
mWIG40TR	12 505,74	0,16%	12 484,48	12 505,74	12 484,48	12 486,05	3 012 825	09:00
mWIG40TRlv	19 907,70	0,30%	19 840,11	19 907,70	19 840,11	19 847,68	3 012 825	09:00
mWIG40TRsh	2 303,52	-0,13%	2 307,44	2 307,44	2 303,52	2 306,55	3 012 825	09:00
sWIG80dvp	(623,66)	-	-	-	-	623,66	719 032	06:20
sWIG80TR	44 366,78	-0,01%	-	-	-	44 371,52	-	09:00
WIG140	2 047,74	0,08%	-	-	-	2 046,09	327 366	09:00
WIG20dvp	(53,51)	-	-	-	-	53,51	24 803 368	06:20
WIG20TR	6 190,43	0,76%	6 173,65	6 190,43	6 173,65	6 143,61	24 444 337	09:00
WIG20TRlev	5 296,79	1,51%	5 268,29	5 296,79	5 268,29	5 217,94	24 444 337	09:00
WIG20TRsht	2 734,31	-0,74%	2 741,84	2 741,84	2 734,31	2 754,59	24 444 337	09:00
WIG30TR	7 854,64	0,14%	-	-	-	7 844,04	327 366	09:00
WIG-CEE	(2 417,80)	-	-	-	-	2 417,80	69 807	06:20
WIGdiv	2 350,09	0,16%	-	-	-	2 346,44	-	09:00
WIGdivplus	2 142,37	0,17%	-	-	-	2 138,72	327 366	09:00
WIG.GAMES	18 331,37	0,54%	18 281,37	18 331,37	18 281,37	18 232,79	496 946	09:00
WIG-GORNIC	4 350,64	0,00%	-	-	-	4 350,71	679 326	09:00
WIG-GRY	23 326,74	0,18%	-	-	-	23 284,74	166 034	09:00
WIGind	17 371,20	0,06%	-	-	-	17 359,96	-	09:00
WIG-LEKI	3 392,74	0,35%	-	-	-	3 381,03	3 925	09:00
WIGmed	18 469,52	0,36%	-	-	-	18 403,99	-	09:00
WIG-MOTO	8 702,25	-0,10%	-	-	-	8 710,65	37 582	09:00
WIG.MS-BAS	17 613,03	0,48%	17 593,37	17 615,48	17 593,37	17 528,56	3 772 316	09:00
WIG.MS-ECM	8 837,70	0,24%	8 839,34	8 862,63	8 837,70	8 816,52	2 987 670	09:00
WIG.MS-FIN	20 220,91	0,95%	20 131,01	20 220,91	20 131,01	20 029,86	12 240 026	09:00
WIG-ODZIEZ	11 085,71	0,14%	-	-	-	11 070,34	96 937	09:00
WIGtechTR	18 945,79	0,11%	-	-	-	18 925,01	1 748	09:00
WIG-Ukrain	(553,15)	-	-	-	-	553,15	62 710	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)	204,4000	0,10%	204,2000	205,0000	204,2000	165	33 785	09:00
3RGAMES (3RG)	(0,8180)	-	-	-	-	-	-	09:00
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	8	787	09:00
ACAUTOGAZ (ACG)	(30,6000)	-	-	-	-	-	-	09:00
ACTION (ACT)	23,9000	0,00%	23,9000	23,9000	23,9000	38	908	09:00
ADIUVO (ADV)	0,9140	0,00%	0,9140	0,9140	0,9140	10	9	09:00
AGORA (AGO)	(9,6800)	-	-	-	-	-	-	09:00
AGROTON (AGT)	(4,7000)	-	-	-	-	-	-	09:00
AIGAMES (ALG)	(0,8980)	-	-	-	-	-	-	09:00
AILLERON (ALL)	21,0500	0,00%	21,0500	21,0500	21,0500	2	42	09:00
AIRWAY (AWM)	0,4200	1,94%	0,4125	0,4200	0,4125	14 200	5 888	09:00
ALIOR (ALR)	99,5600	0,61%	98,6800	99,6000	98,6800	4 226	419 821	09:00
ALLEGRO (ALE)	34,5150	0,04%	34,7000	34,8000	34,5150	51 054	1 773 966	09:00
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)	21,4500	0,23%	21,4500	21,4500	21,4500	32	686	09:00
AMICA (AMC)	61,2000	0,00%	61,2000	61,2000	61,2000	26	1 591	09:00
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	08:30
AMREST (EAT)	15,9200	0,76%	15,9200	15,9200	15,9200	6	96	09:00
ANSWEAR (ANR)	27,8500	0,36%	28,2000	28,2000	27,8500	409	11 527	09:00
APATOR (APT)	20,9000	0,24%	20,9000	20,9000	20,9000	400	8 360	09:00
APLISENS (APN)	18,6500	-1,58%	18,9500	18,9500	18,6500	88	1 642	09:00
APSENERGY (APE)	2,9600	0,00%	2,9600	2,9600	2,9600	3	9	09:00
ARCHICOM (ARH)	(44,4000)	-	-	-	-	-	-	09:00
ARCTIC (ATC)	11,4200	0,88%	11,4400	11,4400	11,4000	3 367	38 499	09:00
ARLEN (ARL)	37,4000	0,81%	37,4000	37,4000	37,4000	316	11 818	09:00
ARTIFEX (ART)	15,3400	0,39%	15,3400	15,3400	15,3400	2	31	09:00
ASBIS (ASB)	25,8200	0,00%	25,8200	26,0600	25,8200	670	17 363	09:00
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)	231,6000	0,52%	230,4000	231,6000	230,4000	1 488	343 022	09:00
ASSECOSEE (ASE)	81,6000	0,74%	81,6000	81,6000	81,6000	116	9 466	09:00
ASTARTA (AST)	51,8000	0,19%	51,8000	52,0000	51,8000	748	38 750	09:00
ATAL (1AT)	64,9000	0,15%	64,9000	64,9000	64,9000	79	5 127	09:00
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)	3,7500	0,00%	3,7500	3,7500	3,7500	3	11	09:00
ATREM (ATR)	42,4000	0,00%	42,4000	42,4000	42,4000	503	21 327	09:00
AUTOPARTN (APR)	20,8500	0,48%	20,6500	21,0000	20,6500	2 894	59 907	09:00
BBIDEV (BBD)	(5,4500)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	(3 150,0000)	-	-	-	-	-	-	09:00
BEST (BST)	23,4000	-6,40%	23,4000	23,4000	23,4000	1 013	23 704	09:00
BETACOM (BCM)	4,6800	0,00%	4,6800	4,6800	4,6800	5	23	09:00
BIGCHEESE (BCS)	13,7800	0,00%	13,7800	13,7800	13,7800	98	1 350	09:00
BIOCELTIX (BCX)	100,4000	0,00%	100,4000	100,4000	100,4000	29	2 912	09:00
BIOMAXIMA (BMX)	14,6000	-0,34%	14,6000	14,6000	14,6000	92	1 343	09:00
BIOMEDLUB (BML)	5,0700	0,00%	5,0700	5,0700	5,0700	18	91	09:00
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)	104,0000	-3,70%	104,0000	105,0000	104,0000	618	64 279	09:00
BOGDANKA (LWB)	24,7500	0,20%	24,7000	24,7500	24,7000	690	17 053	09:00
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)	548,0000	0,37%	545,2000	549,0000	545,2000	594	324 378	09:00
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)	0,4670	-2,10%	0,4670	0,4670	0,4670	25	12	09:00
CAPTORTX (CTX)	37,4000	1,08%	37,3000	37,4000	37,3000	139	5 185	09:00
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,8000	2	12	09:00
CAVATINA (CAV)	(16,0000)	-	-	-	-	-	-	09:00
CCC	199,6000	0,15%	199,0500	201,0000	199,0500	1 392	278 406	09:00
Reklama
CCENERGY (CCE)	(0,3200)	-	-	-	-	-	-	08:30	Reklama
CDPROJEKT (CDR)	276,9000	1,06%	274,5000	276,9000	274,3000	1 584	435 280	09:00
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	2,2650	2,2650	6 000	13 590	09:00
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)	(7,5900)	-	-	-	-	-	-	09:00
COLUMBUS (CLC)	6,8500	-0,72%	6,8500	6,8500	6,8500	1 166	7 987	09:00
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	289,0000	84	24 333	09:00
CYBERFLKS (CBF)	165,0000	-0,24%	165,0000	165,0000	165,0000	47	7 755	09:00
CYFRPLSAT (CPS)	17,1250	-0,15%	17,1750	17,1900	17,1200	1 797	30 836	09:00
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)	122,1000	0,00%	122,0200	122,1000	122,0200	316	38 563	09:00
DBENERGY (DBE)	(12,8500)	-	-	-	-	-	-	09:00
DEBICA (DBC)	(82,9000)	-	-	-	-	-	-	09:00
DECORA (DCR)	75,2000	1,08%	75,2000	75,2000	75,2000	21	1 579	09:00
DEKPOL (DEK)	64,2000	-0,31%	64,2000	64,2000	64,2000	50	3 210	09:00
DELKO (DEL)	(6,8000)	-	-	-	-	-	-	09:00
DEVELIA (DVL)	7,3100	-0,14%	7,3100	7,3100	7,3100	535	3 911	09:00
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	73	11 797	09:00
DIGITANET (DIG)	83,6000	0,00%	83,6000	83,6000	83,6000	144	12 038	09:00
DIGITREE (DTR)	15,5000	-2,52%	15,5000	15,5000	15,5000	14	217	09:00
DINOPL (DNP)	525,2000	0,15%	524,0000	528,4000	524,0000	1 585	832 962	09:00
DMGROUP (DMG)	3,7800	0,00%	3,7800	3,7800	3,7800	12	45	09:00
DOMDEV (DOM)	232,0000	0,00%	232,0000	232,0000	232,0000	8	1 856	09:00
DRAGOENT (DGE)	(21,7000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	(31,8000)	-	-	-	-	-	-	09:00
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)	46,6000	0,65%	46,3000	46,6000	46,1000	1 065	49 300	09:00
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)	20,4400	-0,29%	20,1400	20,4400	20,1400	6 319	128 050	09:00
ENELMED (ENE)	19,5000	-1,02%	19,5000	19,5000	19,5000	2	39	09:00
ENERGA (ENG)	12,6000	0,00%	12,6000	12,6000	12,6000	3 327	41 920	09:00
ENERGOINS (ENI)	(2,1400)	-	-	-	-	-	-	09:00
ENTER (ENT)	#56,9000	0,00%	-	-	-	-	-	09:00
EQUNICO (EQU)	(0,7740)	-	-	-	-	-	-	09:00
ERBUD (ERB)	33,2000	0,00%	33,2000	33,2000	33,2000	14	465	09:00
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)	8,4500	0,84%	8,3800	8,4500	8,3800	3 782	31 941	09:00
EUROHOLD (EHG)	(2,3000)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	22,6000	0,00%	22,6000	22,6000	22,6000	17	384	09:00
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)	#17,8600	-0,78%	-	-	-	-	-	09:00	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)	#0,4490	51,69%	-	-	-	-	-	09:00
GIGROUP (GIG)	(2,1200)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	(25,1000)	-	-	-	-	-	-	09:00
GPW	52,5500	0,57%	52,3000	52,5500	52,3000	1 253	65 669	09:00
GREENX (GRX)	#1,7220	-1,03%	-	-	-	-	-	09:00
GRENEVIA (GEA)	2,6400	0,00%	2,6400	2,6400	2,6400	291	768	09:00
GRODNO (GRN)	(10,1500)	-	-	-	-	-	-	09:00
GRUPAAZOTY (ATT)	22,9000	0,62%	22,7600	22,9000	22,7600	327	7 469	09:00
GRUPRACUJ (GPP)	62,6000	0,16%	63,8000	63,8000	62,6000	55	3 493	09:00
GTC	(4,0500)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	113,2000	0,35%	112,8000	113,2000	112,6000	1 403	158 418	09:00
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)	-	-	-	-	-	-	09:00
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)	316,0000	0,48%	315,0000	316,0000	311,0000	498	156 904	09:00
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)	(2,0800)	-	-	-	-	-	-	09:00
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)	(7,0000)	-	-	-	-	-	-	09:00
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	22,9800	0,57%	22,8500	23,0700	22,8500	1 129	25 938	09:00
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	396	6 811	09:00
KETY (KTY)	910,0000	1,00%	901,0000	912,5000	901,0000	151	137 075	09:00
KGHM (KGH)	133,0000	1,22%	131,4000	133,0000	131,4000	15 927	2 100 181	09:00
KGL	14,3000	0,00%	14,3000	14,3000	14,3000	1	14	09:00
KINOPOL (KPL)	(16,3000)	-	-	-	-	-	-	09:00
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)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,9480)	-	-	-	-	-	-	09:00
KRKA (KRK)	854,0000	2,64%	854,0000	854,0000	854,0000	3	2 562	09:00
KRUK (KRU)	404,7000	1,40%	402,5000	404,8000	402,5000	398	160 423	09:00
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)	-	-	-	-	-	-	09:00
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)	1,4350	2,50%	1,4350	1,4350	1,4350	10	14	09:00
LOKUM (LKD)	(20,8000)	-	-	-	-	-	-	09:00
Reklama
LPP	14 615,0000	1,04%	14 505,0000	14 660,0000	14 505,0000	38	554 840	09:00	Reklama
LSISOFT (LSI)	23,0000	0,00%	23,0000	23,0000	23,0000	399	9 177	09:00
LUBAWA (LBW)	8,5000	-0,58%	8,5500	8,5500	8,5000	2 647	22 624	09:00
MABION (MAB)	10,1400	1,40%	10,1200	10,1400	10,1200	9 544	96 587	09:00
MAKARONPL (MAK)	19,5600	0,00%	19,5600	19,5600	19,5600	4	78	09:00
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)	794,0000	1,25%	781,0000	794,0000	781,0000	170	134 477	09:00
MBWS (MBW)	(13,7000)	-	-	-	-	-	-	09:00
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	1 120	29 613	09:00
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)	47,5000	-0,84%	47,5000	47,5000	47,5000	270	12 825	09:00
MERCOR (MCR)	(24,5000)	-	-	-	-	-	-	09:00
MEXPOLSKA (MEX)	(3,7900)	-	-	-	-	-	-	09:00
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	3 749	55 073	09:00
MIRACULUM (MIR)	0,8980	0,00%	0,8980	0,8980	0,8980	700	629	09:00
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)	297,0000	0,68%	297,0000	297,0000	297,0000	73	21 681	09:00
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,1000	-2,32%	31,1000	31,1000	31,1000	99	3 079	09:00
MOLECURE (MOC)	6,0000	0,33%	5,9700	6,0000	5,9700	1 317	7 881	09:00
MONNARI (MON)	(4,8200)	-	-	-	-	-	-	09:00
MOSTALPLC (MSP)	#16,0000	2,89%	-	-	-	-	-	09:00
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)	(2,6800)	-	-	-	-	-	-	09:00
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)	103,0000	0,00%	103,0000	103,0000	103,0000	10	1 030	09:00
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)	10,0200	-0,60%	10,0200	10,0200	10,0200	154	1 543	09:00
ONESANO (ONO)	(0,9420)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	94,2000	0,43%	94,0000	94,2000	94,0000	150	14 107	09:00
OPTEAM (OPM)	(3,8200)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	9,3080	0,87%	9,2500	9,3080	9,2500	6 418	59 574	09:00
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)	(2,6900)	-	-	-	-	-	-	09:00
PANOVA (NVA)	(15,8000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	60,0000	0,00%	60,0000	60,0000	60,0000	7	420	09:00
PATENTUS (PAT)	(3,5500)	-	-	-	-	-	-	09:00
PBG	#0,0200	11,11%	-	-	-	-	-	08:30
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	08:30
PCCEXOL (PCX)	(2,7100)	-	-	-	-	-	-	09:00
PCCROKITA (PCR)	68,6000	0,29%	68,6000	68,6000	68,6000	116	7 958	09:00
PCFGROUP (PCF)	5,6200	1,26%	5,6200	5,6200	5,6200	5	28	09:00
PEKABEX (PBX)	17,9500	0,00%	17,9500	17,9500	17,9500	8	144	09:00
PEKAO (PEO)	190,8000	1,27%	189,4000	191,5000	189,3000	11 421	2 174 222	09:00
Reklama
PEPCO (PCO)	21,4900	1,13%	21,2500	21,4900	21,2500	9 730	207 152	09:00	Reklama
PEPEES (PPS)	0,9700	0,00%	0,9700	0,9700	0,9700	2	2	09:00
PGE	11,5600	0,35%	11,5200	11,5700	11,5150	125 219	1 445 651	09:00
PGFGROUP (PGV)	#0,4060	-6,45%	-	-	-	-	-	08:30
PHARMENA (PHR)	(3,5000)	-	-	-	-	-	-	09:00
PHN	10,0000	0,00%	10,0000	10,0000	10,0000	13	130	09:00
PHOTON (PEN)	(3,2800)	-	-	-	-	-	-	09:00
PKNORLEN (PKN)	84,9200	0,57%	84,4400	84,9200	84,4400	57 833	4 896 865	09:00
PKOBP (PKO)	77,6000	0,86%	77,0000	77,8200	77,0000	59 273	4 582 636	09:00
PKPCARGO (PKP)	15,4100	0,06%	15,5000	15,5000	15,4100	1 018	15 778	09:00
PLAYWAY (PLW)	298,5000	0,51%	298,5000	298,5000	298,5000	13	3 881	09:00
PLAZACNTR (PLZ)	(2,4800)	-	-	-	-	-	-	09:00
PMPG (PGM)	2,4500	0,00%	2,4500	2,4500	2,4500	7	17	09:00
POLENERGIA (PEP)	59,6000	0,00%	59,6000	59,6000	59,6000	100	5 960	09:00
POLICE (PCE)	9,0200	0,00%	9,0200	9,0200	9,0200	4	36	09:00
POLIMEXMS (PXM)	4,6600	-0,21%	4,6050	4,6600	4,6050	3 866	17 870	09:00
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)	#1,5300	0,00%	-	-	-	-	-	09:00
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	61,0200	0,03%	61,0000	61,2200	60,8200	65 352	3 983 913	09:00
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)	(0,3045)	-	-	-	-	-	-	09:00
RAFAKO (RFK)	0,1950	0,52%	0,1950	0,1950	0,1950	60 229	11 745	09:00
RAFAMET (RAF)	67,0000	-1,47%	67,0000	67,0000	67,0000	109	7 303	09:00
RAINBOW (RBW)	129,5000	-0,92%	131,0000	131,1000	129,5000	1 273	166 497	09:00
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	2	27	09:00
RENDER (RND)	(99,6000)	-	-	-	-	-	-	09:00
ROPCZYCE (RPC)	#27,7000	0,00%	-	-	-	-	-	09:00
RYVU (RVU)	31,2500	-0,48%	31,3000	31,3000	31,2500	60	1 877	09:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:30
SANOK (SNK)	(22,6000)	-	-	-	-	-	-	09:00
SANPL (SPL)	516,0000	0,58%	514,0000	517,8000	514,0000	280	144 735	09:00
SANTANDER (SAN)	(30,9000)	-	-	-	-	-	-	09:00
SANWIL (SNW)	(1,3250)	-	-	-	-	-	-	09:00
SCPFL (SCP)	154,0000	0,92%	152,8000	154,0000	152,8000	39	5 992	09:00
SECOGROUP (SWG)	(30,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	8,5000	0,00%	8,5000	8,5000	8,5000	740	6 290	09:00
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	204	5 998	09:00
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,4960	-0,40%	0,4960	0,4960	0,4960	1	0	09:00
SHOPER (SHO)	52,0000	0,39%	52,0000	52,0000	51,8000	1 605	83 450	09:00
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)	3,0700	0,00%	3,0700	3,0700	3,0700	3 418	10 493	09:00
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)	201,2000	0,50%	202,6000	203,0000	201,2000	724	146 654	09:00
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	6	125	09:00
TARCZYNSKI (TAR)	(121,5000)	-	-	-	-	-	-	09:00
TATRY (TMR)	(92,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,8400	0,61%	8,7860	8,8400	8,7520	43 093	379 097	09:00
TBULL (TBL)	#4,2600	15,76%	-	-	-	-	-	08:30
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,7200)	-	-	-	-	-	-	09:00
TESGAS (TSG)	(2,3600)	-	-	-	-	-	-	09:00
TEXT (TXT)	55,6500	-0,45%	55,9000	56,0000	55,4000	2 120	118 185	09:00
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	1 751	15 817	09:00
TRAKCJA (TRK)	(2,2150)	-	-	-	-	-	-	09:00
TRANSPOL (TRN)	4,2300	-2,31%	4,2300	4,2300	4,2300	28	118	09:00
TRITON (TRI)	(3,4400)	-	-	-	-	-	-	08:30
TSGAMES (TEN)	84,4000	0,48%	84,0000	84,4000	84,0000	128	10 752	09:00
ULMA (ULM)	(60,5000)	-	-	-	-	-	-	09:00
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	23	2 760	09:00
VIGOPHOTN (VGO)	508,0000	0,00%	508,0000	508,0000	508,0000	10	5 080	09:00
VINDEXUS (VIN)	11,4500	0,88%	11,4500	11,4500	11,4500	75	859	09:00
VISTAL (VTL)	(0,6000)	-	-	-	-	-	-	08:30
VIVID (VVD)	(0,5180)	-	-	-	-	-	-	09:00
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)	1,7600	-0,56%	1,7600	1,7600	1,7600	562	989	09:00
WAWEL (WWL)	(676,0000)	-	-	-	-	-	-	09:00
WIELTON (WLT)	(5,9000)	-	-	-	-	-	-	09:00
WIKANA (WIK)	(7,0500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	#0,2920	14,96%	-	-	-	-	-	08:30
WIRTUALNA (WPL)	82,2000	0,61%	82,0000	82,2000	82,0000	109	8 938	09:00
WITTCHEN (WTN)	19,1600	1,38%	19,1600	19,1600	19,1600	216	4 139	09:00
XPLUS (XPL)	(3,4600)	-	-	-	-	-	-	09:00
XTPL (XTP)	78,3000	-0,13%	78,3000	78,3000	78,3000	10	783	09:00
XTRADEBDM (XTB)	71,4600	2,09%	70,3200	71,6600	70,3000	22 600	1 597 529	09:00
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	08:30
ZABKA (ZAB)	21,7500	0,42%	21,6600	21,8800	21,6600	7 215	156 811	09:00
ZAMET (ZMT)	(0,8480)	-	-	-	-	-	-	09:00
ZEPAK (ZEP)	24,9000	0,00%	24,9000	25,0000	24,9000	327	8 142	09:00
ZREMB (ZRE)	6,3000	0,00%	6,3000	6,3000	6,2800	2 176	13 709	09:00
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.