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	104 371,09	0,16%	-	-	-	104 200,50	-	09:00
WIG20	2 824,95	-0,05%	2 830,92	2 832,99	2 824,95	2 826,50	47 219 107	09:14
WIG30	3 671,40	-0,13%	3 677,99	3 683,44	3 671,40	3 676,33	52 873 812	09:14
mWIG40	8 021,85	0,36%	8 023,46	8 024,64	8 021,85	7 992,69	2 282 753	09:00
sWIG80	28 640,41	0,08%	-	-	-	28 617,54	-	09:00
WIG-BANKI	16 331,41	0,37%	-	-	-	16 270,69	-	09:00
WIG-BUDOW	8 176,86	0,70%	-	-	-	8 120,21	-	09:00
WIG-CHEMIA	9 198,83	1,29%	-	-	-	9 081,83	-	09:00
WIG-ENERG	4 408,10	0,08%	-	-	-	4 404,68	-	09:00
WIG-INFO	9 842,99	0,18%	-	-	-	9 824,83	-	09:00
WIG-MEDIA	7 288,10	1,12%	-	-	-	7 207,53	-	09:00
WIG-NRCHOM	5 284,99	0,37%	-	-	-	5 265,70	-	09:00
WIG-PALIWA	9 028,83	0,00%	-	-	-	9 028,83	-	09:00
WIG-Poland	(108 891,01)	-	-	-	-	108 891,01	12 665 633	06:20
WIG-SPOZYW	3 099,56	-0,19%	-	-	-	3 105,51	-	09:00
WIG20lev	556,94	0,30%	556,93	556,94	556,84	555,27	7 236 158	09:00
WIG20short	2 968,48	-0,13%	2 968,50	2 968,75	2 968,48	2 972,31	7 236 158	09:00
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	2 107 103	06:20
mWIG40dvp	(151,03)	-	-	-	-	151,03	2 650 180	06:20
mWIG40TR	12 359,77	0,41%	12 362,24	12 364,06	12 359,77	12 309,81	2 282 753	09:00
mWIG40TRlv	19 464,43	0,80%	19 472,18	19 477,89	19 464,43	19 310,19	2 282 753	09:00
mWIG40TRsh	2 327,73	-0,38%	2 327,26	2 327,73	2 326,92	2 336,61	2 282 753	09:00
sWIG80dvp	(568,31)	-	-	-	-	568,31	872 031	06:20
sWIG80TR	44 182,09	0,11%	-	-	-	44 132,84	-	09:00
WIG140	2 024,64	0,16%	-	-	-	2 021,37	-	09:00
WIG20dvp	(53,51)	-	-	-	-	53,51	8 622 222	06:20
WIG20TR	6 077,39	0,16%	6 077,19	6 077,39	6 076,86	6 067,85	7 236 158	09:00
WIG20TRlev	5 111,01	0,30%	5 110,67	5 111,01	5 110,12	5 095,65	7 236 158	09:00
WIG20TRsht	2 782,14	-0,13%	2 782,23	2 782,38	2 782,14	2 785,80	7 236 158	09:00
WIG30TR	7 753,26	0,07%	-	-	-	7 747,76	-	09:00
WIG-CEE	(2 421,55)	-	-	-	-	2 421,55	16 330	06:20
WIGdiv	2 330,33	0,22%	-	-	-	2 325,15	-	09:00
WIGdivplus	2 128,50	0,22%	-	-	-	2 123,89	-	09:00
WIG.GAMES	18 115,78	-0,05%	18 121,90	18 128,01	18 115,78	18 124,85	650 517	09:00
WIG-GORNIC	4 274,07	0,08%	-	-	-	4 270,59	-	09:00
WIG-GRY	23 305,79	-0,27%	-	-	-	23 368,90	-	09:00
WIGind	17 208,62	0,31%	-	-	-	17 155,67	-	09:00
WIG-LEKI	3 321,70	-0,62%	-	-	-	3 342,35	-	09:00
WIGmed	18 397,06	0,18%	-	-	-	18 363,34	-	09:00
WIG-MOTO	8 615,11	0,34%	-	-	-	8 585,77	-	09:00
WIG.MS-BAS	17 329,32	0,27%	17 305,83	17 329,32	17 305,83	17 282,16	1 419 599	09:00
WIG.MS-ECM	8 754,52	-0,26%	8 725,60	8 754,52	8 725,60	8 777,69	1 472 482	09:00
WIG.MS-FIN	19 774,34	0,28%	19 825,37	19 825,37	19 774,34	19 718,42	2 964 243	09:00
WIG-ODZIEZ	11 308,95	0,02%	-	-	-	11 306,41	-	09:00
WIGtechTR	18 692,30	0,04%	-	-	-	18 685,40	-	09:00
WIG-Ukrain	(587,11)	-	-	-	-	587,11	10 836	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	24 651	10 299	09:00
ALIOR (ALR)	93,5400	0,32%	93,2400	93,7000	93,2200	9 089	849 809	09:00
ALLEGRO (ALE)	34,1550	0,38%	34,0250	34,1650	34,0250	2 365	80 562	09:00
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)	11,1000	0,91%	11,1400	11,1400	11,1000	4 431	49 353	09:00
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)	85,6000	-1,61%	85,6000	85,6000	85,6000	17	1 455	09:00
ASSECOPOL (ACP)	205,4000	0,10%	205,8000	206,0000	205,4000	98	20 158	09:00
ASSECOSEE (ASE)	79,1000	-0,88%	79,7000	79,7000	79,1000	178	14 178	09:00
ASTARTA (AST)	57,0000	0,00%	57,0000	57,0000	57,0000	180	10 260	09:00
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)	36,6000	0,55%	36,6000	36,6000	36,6000	140	5 124	09:00
AUTOPARTN (APR)	20,6000	1,98%	20,3000	20,6000	20,3000	1 199	24 402	09:00
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)	106,8000	1,14%	106,2000	106,8000	106,2000	437	46 560	09:00
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	27,8500	27,8500	143	3 983	09:00
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	1 617	10 291	09:00
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)	545,4000	0,37%	549,8000	549,8000	545,4000	177	97 005	09:00
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	15	525	09:00
CASPAR (CSR)	(5,8000)	-	-	-	-	-	-	09:00
CAVATINA (CAV)	(16,3500)	-	-	-	-	-	-	09:00
CCC	200,9000	-0,40%	201,7000	201,7000	200,4000	1 405	282 805	09:00
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	08:30	Reklama
CDPROJEKT (CDR)	273,7000	-0,83%	275,1000	275,7000	273,7000	2 720	748 058	09:00
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)	22,9000	0,00%	22,6000	22,9000	22,6000	94	2 130	09:00
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)	7,4100	-1,20%	7,4100	7,4100	7,4100	112	830	09:00
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)	169,8000	2,04%	169,8000	169,8000	169,8000	5	849	09:00
CYFRPLSAT (CPS)	17,6350	0,00%	17,6300	17,6350	17,6250	631	11 126	09:00
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)	117,0000	1,39%	116,0000	117,0000	116,0000	94	10 912	09:00
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	7	449	09:00
DELKO (DEL)	6,7000	0,00%	6,7000	6,7000	6,7000	199	1 333	09:00
DEVELIA (DVL)	7,6000	-0,65%	7,6000	7,6000	7,6000	191	1 452	09:00
DGA	17,7000	1,14%	17,7000	17,7000	17,7000	161	2 850	09:00
DIAG (DIA)	167,4000	-0,03%	167,4500	167,4500	167,4000	28	4 689	09:00
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	237,5000	237,5000	20	4 750	09:00
DRAGOENT (DGE)	(21,8000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	32,0000	-6,98%	33,2500	33,2500	32,0000	694	22 666	09:00
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	325	15 373	09:00
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)	20,7800	1,17%	20,4800	20,7800	20,3000	8 950	183 705	09:00
ENELMED (ENE)	(19,8000)	-	-	-	-	-	-	09:00
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)	22,0000	4,76%	21,5000	22,3000	21,5000	7 302	157 839	09:00
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)	-	-	-	-	-	-	09:00
FERRO (FRO)	36,9000	0,27%	36,9000	36,9000	36,9000	57	2 103	09:00
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)	0,8300	0,24%	0,8300	0,8300	0,8280	228 140	189 287	09:00
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	50,7000	5 124	261 145	09:00
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)	23,0000	1,59%	23,0400	23,0800	23,0000	2 073	47 761	09:00
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	3 676	446 199	09:00
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	233	4 217	09:00
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	69	275	09:00
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)	130,2500	0,70%	129,4500	130,3000	129,4500	6 110	793 713	09:00
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)	5,7600	-3,03%	5,7600	5,7600	5,7600	188	1 083	09:00
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,9520)	-	-	-	-	-	-	09:00
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	(816,0000)	-	-	-	-	-	-	09:00
KRUK (KRU)	403,4000	0,85%	402,0000	403,5000	402,0000	130	52 264	09:00
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)	8,7350	1,45%	8,6250	8,7350	8,6250	3 386	29 267	09:00
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	55	1 073	09:00
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	4 784	119 523	09:00
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)	45,7000	-0,11%	45,7000	45,7000	45,7000	15	686	09:00
MERCOR (MCR)	24,8000	-0,40%	24,8000	24,8000	24,8000	20	496	09:00
MEXPOLSKA (MEX)	(3,6100)	-	-	-	-	-	-	09:00
MFO	37,0000	1,37%	37,0000	37,0000	37,0000	2	74	09:00
MILKILAND (MLK)	(1,8000)	-	-	-	-	-	-	09:00
MILLENNIUM (MIL)	14,4900	0,49%	14,5000	14,5000	14,4900	2 669	38 686	09:00
MIRACULUM (MIR)	(0,8660)	-	-	-	-	-	-	09:00
MIRBUD (MRB)	13,2600	-0,45%	13,3200	13,4100	13,2500	4 244	56 451	09:00
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)	290,5000	1,57%	289,5000	290,5000	289,5000	438	126 924	09:00
MOJ	(1,3300)	-	-	-	-	-	-	09:00
MOL	(31,5000)	-	-	-	-	-	-	09:00
MOLECURE (MOC)	5,6400	1,62%	5,5800	5,6400	5,5800	8 627	48 231	09:00
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)	(13,3500)	-	-	-	-	-	-	09:00
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)	1,3500	-0,74%	1,3500	1,3500	1,3500	2 113	2 853	09:00
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)	(9,0600)	-	-	-	-	-	-	09:00
ONDE (OND)	9,8200	-0,30%	9,8200	9,8200	9,8200	235	2 308	09:00
ONESANO (ONO)	#0,9580	2,13%	-	-	-	-	-	09:00
OPONEO.PL (OPN)	(91,0000)	-	-	-	-	-	-	09:00
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	1 103	59 342	09:00
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)	5,3000	1,92%	5,3000	5,3000	5,3000	873	4 627	09:00
PEKABEX (PBX)	18,0000	0,00%	18,0000	18,0000	18,0000	26	468	09:00
Reklama
PEKAO (PEO)	182,4500	-0,03%	183,3500	183,8000	182,4500	4 043	740 881	09:00	Reklama
PEPCO (PCO)	21,7500	0,46%	21,6500	21,7900	21,4600	16 106	349 368	09:00
PEPEES (PPS)	0,8400	0,00%	0,8400	0,8400	0,8400	147	123	09:00
PGE	11,5300	-0,26%	11,5600	11,5800	11,5250	39 153	452 574	09:00
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)	3,3000	0,92%	3,3000	3,3000	3,3000	92	304	09:00
PKNORLEN (PKN)	82,4200	-0,07%	82,4800	82,5500	82,4000	13 434	1 108 290	09:00
PKOBP (PKO)	74,7000	0,62%	74,7000	74,8000	74,6400	6 967	520 335	09:00
PKPCARGO (PKP)	15,8000	0,00%	15,8000	15,8000	15,8000	953	15 057	09:00
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)	9,2000	0,22%	9,1800	9,2000	9,1800	251	2 304	09:00
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)	#1,3100	-24,50%	-	-	-	-	-	09:00
PTWP (PTW)	98,5000	0,00%	98,5000	98,5000	98,5000	67	6 600	09:00
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	20 190	1 258 283	09:00
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)	135,4000	0,82%	135,0000	135,4000	135,0000	380	51 306	09:00
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	118,0000	740	87 320	09:00
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	503	15 090	09:00
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	5	2 876	09:00
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)	194,0000	0,99%	193,7000	195,0000	193,6000	2 218	430 621	09:00
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	8 562	72 686	09:00
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	1 649	97 281	09:00
TORPOL (TOR)	38,0500	0,26%	38,0500	38,2000	38,0500	61	2 321	09:00
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)	-	-	-	-	-	-	09:00
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)	(664,0000)	-	-	-	-	-	-	09:00
WIELTON (WLT)	6,0500	0,00%	6,0500	6,0500	6,0500	50	303	09:00
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	221	4 256	09:00
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)	79,0000	-0,63%	79,3000	79,3000	78,6000	5 175	409 004	09:00
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	08:30
ZABKA (ZAB)	21,8700	-0,09%	21,8900	21,9100	21,8700	2 360	51 657	09:00
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	23,4000	7 932	189 249	09:00
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.