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	105 593,10	0,96%	105 147,71	105 593,10	105 147,71	104 587,92	47 159 752	09:03
WIG20	2 868,57	1,01%	2 856,18	2 876,05	2 856,08	2 839,82	88 388 500	09:18
WIG30	3 729,79	1,07%	3 711,84	3 736,09	3 711,84	3 690,46	99 019 382	09:18
mWIG40	8 055,82	0,76%	8 019,74	8 055,82	8 018,78	7 995,25	4 538 859	09:03
sWIG80	28 696,62	0,14%	28 670,93	28 697,44	28 670,93	28 656,25	1 645 900	09:03
WIG-BANKI	16 604,01	1,22%	16 476,72	16 604,01	16 476,72	16 403,31	16 131 317	09:03
WIG-BUDOW	8 168,55	0,81%	8 148,99	8 168,55	8 148,99	8 102,81	429 760	09:03
WIG-CHEMIA	9 185,41	0,15%	9 179,66	9 208,43	9 179,66	9 171,89	79 734	09:03
WIG-ENERG	4 353,17	1,14%	4 342,82	4 353,85	4 342,82	4 303,96	1 392 275	09:03
WIG-INFO	10 034,78	0,54%	10 028,14	10 034,78	10 028,14	9 980,68	692 879	09:03
WIG-MEDIA	7 414,98	1,08%	7 391,87	7 443,87	7 391,87	7 335,90	108 674	09:03
WIG-NRCHOM	5 266,44	0,50%	5 251,93	5 266,44	5 251,93	5 240,13	72 430	09:03
WIG-PALIWA	9 238,39	0,84%	9 200,28	9 238,39	9 200,28	9 161,14	8 024 425	09:03
WIG-Poland	(109 298,59)	-	-	-	-	109 298,59	55 331 951	06:20
WIG-SPOZYW	3 089,09	0,81%	3 089,82	3 089,82	3 089,09	3 064,17	84 359	09:03
WIG20lev	573,92	2,41%	566,80	573,92	566,76	560,43	40 258 714	09:03
WIG20short	2 924,16	-1,18%	2 942,96	2 943,06	2 924,16	2 959,14	40 258 714	09:03
GPWB-B1Y3Y	(1 260,94)	-	-	-	-	1 260,94	-	06:20
GPWB-B1Y4Y	(1 265,42)	-	-	-	-	1 265,42	-	06:20
GPWB-B1Y5Y	(1 271,10)	-	-	-	-	1 271,10	-	06:20
GPWB-B3Y5Y	(1 283,55)	-	-	-	-	1 283,55	-	06:20
GPWB-B5Y	(1 275,65)	-	-	-	-	1 275,65	-	06:20
GPWB-BWZ	(1 268,05)	-	-	-	-	1 268,05	-	06:20
INNOVATOR	(1 717,24)	-	-	-	-	1 717,24	11 109 762	06:20
mWIG40dvp	(154,29)	-	-	-	-	154,29	5 468 276	06:20
mWIG40TR	12 422,59	0,84%	12 367,17	12 422,59	12 365,47	12 318,77	4 538 859	09:03
mWIG40TRlv	19 659,36	1,67%	19 485,38	19 659,36	19 480,05	19 335,80	4 538 859	09:03
mWIG40TRsh	2 316,40	-0,82%	2 326,90	2 327,23	2 316,40	2 335,51	4 538 859	09:03
sWIG80dvp	(577,37)	-	-	-	-	577,37	1 780 921	06:20
sWIG80TR	44 300,36	0,21%	44 260,70	44 301,62	44 260,70	44 206,52	1 645 900	09:03
WIG140	2 048,27	0,97%	2 039,55	2 048,27	2 039,55	2 028,59	46 443 474	09:03
WIG20dvp	(53,51)	-	-	-	-	53,51	47 799 556	06:20
WIG20TR	6 170,30	1,21%	6 131,51	6 170,30	6 131,37	6 096,47	40 258 714	09:03
WIG20TRlev	5 267,00	2,41%	5 201,55	5 267,00	5 201,32	5 143,06	40 258 714	09:03
WIG20TRsht	2 740,47	-1,19%	2 758,11	2 758,18	2 740,47	2 773,38	40 258 714	09:03
WIG30TR	7 861,45	1,08%	7 824,44	7 861,45	7 824,44	7 777,53	43 307 210	09:03
WIG-CEE	(2 432,30)	-	-	-	-	2 432,30	64 555	06:20
WIGdiv	2 344,00	0,58%	2 339,65	2 344,00	2 339,65	2 330,41	10 671 771	09:03
WIGdivplus	2 152,15	0,90%	2 142,54	2 152,15	2 142,54	2 132,93	24 259 819	09:03
WIG.GAMES	17 988,62	0,27%	17 973,85	18 025,30	17 973,85	17 939,95	1 214 058	09:03
WIG-GORNIC	4 515,91	0,82%	4 512,28	4 527,48	4 512,28	4 478,96	7 922 295	09:03
WIG-GRY	23 054,78	0,57%	22 950,35	23 062,25	22 950,35	22 923,04	1 260 445	09:03
WIGind	17 230,11	0,35%	17 237,87	17 255,22	17 230,11	17 169,76	768 276	09:03
WIG-LEKI	3 328,55	0,35%	3 324,82	3 328,55	3 324,82	3 316,93	25 675	09:03
WIGmed	18 502,76	0,41%	18 473,17	18 502,76	18 473,17	18 427,80	526 149	09:03
WIG-MOTO	8 834,98	0,99%	8 784,25	8 834,98	8 784,25	8 748,64	59 136	09:03
WIG.MS-BAS	17 512,75	1,04%	17 462,92	17 540,86	17 449,16	17 333,19	8 729 254	09:03
WIG.MS-ECM	8 770,19	1,17%	8 715,53	8 770,19	8 715,53	8 668,49	2 507 344	09:03
WIG.MS-FIN	20 189,44	1,40%	20 030,24	20 189,44	20 021,27	19 911,34	16 032 208	09:03
WIG-ODZIEZ	11 484,22	1,24%	11 411,27	11 484,22	11 411,27	11 343,78	2 760 324	09:03
WIGtechTR	18 799,96	0,40%	18 777,65	18 799,96	18 777,65	18 725,94	3 103 326	09:03
WIG-Ukrain	(575,95)	-	-	-	-	575,95	40 719	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	(2,5800)	-	-	-	-	-	-	09:00	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	08:30
11BIT (11B)	210,0000	0,48%	209,0000	210,0000	209,0000	71	14 870	09:02
3RGAMES (3RG)	0,8320	0,97%	0,8140	0,8320	0,8000	2 980	2 400	09:01
4MASS (4MS)	(4,3450)	-	-	-	-	-	-	09:00
ABPL (ABE)	97,3000	0,00%	97,3000	97,3000	96,8000	126	12 244	09:03
ACAUTOGAZ (ACG)	29,9000	0,00%	29,9000	29,9000	29,9000	35	1 047	09:03
ACTION (ACT)	23,1500	0,00%	23,1500	23,1500	23,1500	1	23	09:00
ADIUVO (ADV)	0,9200	0,00%	0,9200	0,9200	0,9200	15	14	09:00
AGORA (AGO)	9,9200	0,00%	9,9200	9,9200	9,9200	230	2 282	09:00
AGROTON (AGT)	(4,8100)	-	-	-	-	-	-	09:00
AIGAMES (ALG)	(0,9380)	-	-	-	-	-	-	09:00
AILLERON (ALL)	20,7500	0,24%	20,7500	20,7500	20,7500	119	2 469	09:02
AIRWAY (AWM)	0,4500	1,35%	0,4595	0,4595	0,4500	103 538	47 342	09:03
ALIOR (ALR)	95,3000	0,89%	94,3800	95,4800	94,1200	24 098	2 282 969	09:03
ALLEGRO (ALE)	34,3450	0,57%	34,1500	34,3450	34,1500	35 728	1 224 820	09:03
ALTA (AAT)	2,0100	-0,50%	2,0200	2,0200	2,0100	140	281	09:02
ALTUSTFI (ALI)	(2,2600)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,3000	0,24%	21,1000	21,3000	21,1000	1 390	29 369	09:03
AMICA (AMC)	59,4000	0,85%	59,3000	59,4000	59,3000	37	2 198	09:03
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	08:30
AMREST (EAT)	15,7600	0,00%	15,7600	15,7600	15,7600	1	16	09:00
ANSWEAR (ANR)	27,9000	-0,36%	27,8500	27,9000	27,8500	326	9 081	09:03
APATOR (APT)	19,7000	-0,30%	19,7600	19,7600	19,7000	431	8 493	09:01
APLISENS (APN)	19,0000	1,33%	18,7500	19,0000	18,7500	28	531	09:00
APSENERGY (APE)	3,0600	0,33%	3,0600	3,0600	3,0600	1 000	3 060	09:00
ARCHICOM (ARH)	43,5000	1,16%	43,5000	43,5000	43,5000	1	44	09:03
ARCTIC (ATC)	11,0600	0,18%	11,0600	11,0800	11,0400	6 529	72 207	09:03
ARLEN (ARL)	36,4900	0,54%	36,2500	36,4900	36,2500	203	7 364	09:02
ARTIFEX (ART)	15,4800	0,26%	15,4800	15,4800	15,4800	2	31	09:00
ASBIS (ASB)	25,2000	0,80%	25,0000	25,3800	25,0000	3 035	75 930	09:02
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	86,8000	-1,14%	86,8000	86,8000	86,8000	11	955	09:03
ASSECOPOL (ACP)	212,6000	0,76%	212,2000	213,2000	212,2000	543	115 508	09:03
ASSECOSEE (ASE)	78,9000	0,00%	78,9000	78,9000	78,9000	6	473	09:03
ASTARTA (AST)	56,5000	0,71%	57,2000	58,0000	56,5000	396	22 709	09:00
ATAL (1AT)	64,1000	-0,47%	64,1000	64,1000	64,1000	462	29 614	09:00
ATENDE (ATD)	3,2600	0,00%	3,2600	3,2600	3,2600	4	13	09:01
ATLANTAPL (ATP)	(15,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,2400	0,00%	2,2400	2,2400	2,2400	48	108	09:00
ATMGRUPA (ATG)	3,8100	0,00%	3,8200	3,8200	3,8100	3 705	14 116	09:00
ATREM (ATR)	37,3000	0,00%	37,5000	37,5000	37,3000	219	8 208	09:03
AUTOPARTN (APR)	20,5000	1,23%	20,3000	20,5000	20,3000	532	10 813	09:02
BBIDEV (BBD)	(5,4500)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	3 190,0000	1,43%	3 165,0000	3 190,0000	3 165,0000	20	63 450	09:03
BEST (BST)	(26,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,6400	0,00%	4,6400	4,6400	4,6400	80	371	09:03
BIGCHEESE (BCS)	12,9600	0,00%	12,9600	12,9600	12,9600	4	52	09:01
BIOCELTIX (BCX)	102,2000	0,00%	102,8000	102,8000	102,2000	286	29 294	09:02
BIOMAXIMA (BMX)	(14,3000)	-	-	-	-	-	-	09:00
BIOMEDLUB (BML)	5,2000	0,78%	5,1600	5,2000	5,1600	175	905	09:02
BIOPLANET (BIP)	(19,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1200	-0,72%	4,1200	4,1200	4,1200	500	2 060	09:00
BLOOBER (BLO)	28,6000	0,00%	28,6000	28,6000	28,6000	287	8 208	09:03
BNPPPL (BNP)	110,0000	1,85%	110,0000	110,0000	110,0000	8	880	09:00
BOGDANKA (LWB)	24,9000	0,40%	24,8500	25,0000	24,7000	16 455	410 947	09:03
BOOMBIT (BBT)	(6,8800)	-	-	-	-	-	-	09:00
BORYSZEW (BRS)	5,9800	3,10%	6,0000	6,0400	5,9000	29 704	177 911	09:03
BOS	10,2000	0,20%	10,1800	10,2000	10,1800	4	41	09:02
BOWIM (BOW)	(4,7200)	-	-	-	-	-	-	09:00
BRAND24 (B24)	55,0000	-1,43%	55,0000	55,0000	55,0000	100	5 500	09:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	08:30
BUDIMEX (BDX)	547,0000	1,30%	540,0000	547,0000	540,0000	367	199 675	09:03
BUMECH (BMC)	8,4800	-0,12%	8,4800	8,4800	8,4800	61	517	09:00
CAPITAL (CPA)	#0,2300	0,00%	-	-	-	-	-	08:30
CAPITEA (CAP)	(0,4665)	-	-	-	-	-	-	09:00
CAPTORTX (CTX)	35,4000	1,14%	35,4000	35,4000	35,4000	55	1 947	09:01
CASPAR (CSR)	5,6000	-3,45%	5,6000	5,6000	5,6000	2	11	09:01
CAVATINA (CAV)	16,3500	0,00%	16,3500	16,3500	16,3500	100	1 635	09:00
CCC	206,5000	2,48%	202,5000	207,0000	202,5000	4 682	958 964	09:03
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	08:30	Reklama
CDPROJEKT (CDR)	270,9000	0,41%	267,7000	271,9000	267,6000	4 345	1 170 838	09:03
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	#5,4400	7,09%	-	-	-	-	-	09:00
CEZ	210,8000	1,64%	210,8000	210,8000	210,8000	9	1 897	09:00
CFI	(0,1700)	-	-	-	-	-	-	08:30
CIGAMES (CIG)	2,2000	-0,90%	2,2000	2,2000	2,2000	20	44	09:00
CITYSERV (CTS)	#5,6500	-5,04%	-	-	-	-	-	08:30
CLNPHARMA (CLN)	22,4000	-0,44%	22,5000	22,5000	22,4000	780	17 511	09:00
CLOUD (CLD)	48,8000	0,00%	48,8000	48,8000	48,8000	2	98	09:00
COALENERG (CLE)	1,8400	1,94%	1,8400	1,8400	1,8400	2 000	3 680	09:00
COGNOR (COG)	7,3350	-2,00%	7,4800	7,4800	7,3300	1 003	7 391	09:03
COLUMBUS (CLC)	7,1500	1,13%	7,1500	7,1500	7,1500	2 769	19 798	09:02
COMP (CMP)	240,0000	0,42%	240,0000	240,0000	240,0000	1	240	09:00
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0700	0,00%	1,0700	1,0700	1,0100	271	278	09:01
CORMAY (CRM)	(0,5200)	-	-	-	-	-	-	09:00
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	442,0000	-0,45%	442,0000	442,0000	442,0000	10	4 420	09:00
CREOTECH (CRI)	294,0000	0,00%	294,0000	294,0000	294,0000	130	38 220	09:03
CYBERFLKS (CBF)	164,0000	0,74%	164,4000	164,4000	164,0000	13	2 135	09:00
CYFRPLSAT (CPS)	17,8900	1,07%	17,7000	17,8900	17,7000	47 127	840 697	09:03
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	08:30
DADELO (DAD)	43,8000	1,86%	43,8000	43,9000	43,8000	758	33 210	09:03
DATAWALK (DAT)	126,9800	2,40%	126,4800	126,9800	126,0000	548	69 367	09:03
DBENERGY (DBE)	12,6500	0,00%	12,6500	12,6500	12,6500	12	152	09:02
DEBICA (DBC)	83,3000	0,00%	83,4000	83,4000	83,3000	95	7 916	09:01
DECORA (DCR)	76,4000	-0,26%	76,6000	76,6000	76,4000	29	2 221	09:01
DEKPOL (DEK)	61,2000	1,66%	61,2000	61,2000	61,2000	235	14 382	09:03
DELKO (DEL)	(6,7200)	-	-	-	-	-	-	09:00
DEVELIA (DVL)	7,4900	0,94%	7,4800	7,4900	7,4800	411	3 074	09:02
DGA	#17,5000	2,94%	-	-	-	-	-	09:00
DIAG (DIA)	166,2000	0,03%	166,6500	166,6500	166,2000	16	2 664	09:03
DIGITANET (DIG)	83,4000	0,00%	83,4000	83,4000	83,4000	1	83	09:00
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	515,8000	1,98%	510,0000	515,8000	509,6000	2 102	1 075 116	09:03
DMGROUP (DMG)	3,7400	0,81%	3,6600	3,7400	3,6600	167	614	09:00
DOMDEV (DOM)	237,5000	1,06%	236,5000	237,5000	236,5000	167	39 559	09:03
DRAGOENT (DGE)	(21,5000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	31,2500	-0,79%	31,5500	31,5500	31,2500	172	5 426	09:03
ECHO (ECH)	4,9700	0,61%	4,8600	4,9700	4,8600	345	1 710	09:01
EDINVEST (EDI)	(5,7600)	-	-	-	-	-	-	09:00
EFEKT (EFK)	#5,3500	-2,73%	-	-	-	-	-	08:30
EKOEXPORT (EEX)	#0,1690	-89,63%	-	-	-	-	-	08:30
ELEKTROTI (ELT)	47,6500	0,63%	47,2000	47,6500	47,2000	655	31 010	09:03
ELKOP (EKP)	2,5600	-0,39%	2,5600	2,5600	2,5600	69	177	09:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	08:30
ENEA (ENA)	20,2000	1,00%	20,2400	20,2800	20,2000	2 800	56 662	09:03
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:01
ENERGA (ENG)	12,0200	0,00%	12,0000	12,0200	12,0000	490	5 880	09:03
ENERGOINS (ENI)	2,0800	0,00%	2,0500	2,0800	2,0500	1 665	3 413	09:01
ENTER (ENT)	57,5000	0,00%	57,5000	57,5000	57,5000	5	288	09:01
EQUNICO (EQU)	(0,7600)	-	-	-	-	-	-	09:00
ERBUD (ERB)	34,3500	0,44%	34,3500	34,3500	34,3500	89	3 057	09:00
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	(35,6000)	-	-	-	-	-	-	09:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,1800	0,00%	5,1800	5,1800	5,1800	610	3 160	09:02
EUROCASH (EUR)	8,5050	1,01%	8,3750	8,5050	8,3750	6 520	55 229	09:03
EUROHOLD (EHG)	(2,3200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	22,6000	0,00%	22,6000	22,6000	22,6000	191	4 317	09:02
FABRITY (FAB)	27,9000	-0,36%	27,9000	27,9000	27,9000	2	56	09:00
FASING (FSG)	(12,1000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	08:30
FEERUM (FEE)	(11,4500)	-	-	-	-	-	-	09:00
FERRO (FRO)	37,2000	0,54%	37,1000	37,2000	37,1000	755	28 062	09:01
FMG	130,0000	1,96%	128,0000	130,0000	128,0000	32	4 110	09:00
FON	#0,9900	0,00%	-	-	-	-	-	08:30
FORTE SA (FTE)	29,2000	1,04%	29,2000	29,2000	29,2000	122	3 562	09:00
Reklama
GAMEOPS (GOP)	16,5400	1,72%	16,5400	16,5400	16,5400	2	33	09:00	Reklama
GAMFACTOR (GIF)	(7,4200)	-	-	-	-	-	-	09:00
GENOMTEC (GMT)	7,0300	0,14%	7,0400	7,0400	7,0300	2 040	14 361	09:02
GETIN (GTN)	0,8400	-1,18%	0,8420	0,8520	0,8400	418 732	353 325	09:03
GIGROUP (GIG)	2,1400	2,88%	2,1400	2,1400	2,1400	1 389	2 972	09:00
GOBARTO (GOB)	(25,8000)	-	-	-	-	-	-	09:00
GPW	51,0500	0,69%	51,0000	51,0500	51,0000	544	27 754	09:02
GREENX (GRX)	1,7390	0,69%	1,7460	1,7460	1,7390	478	834	09:02
GRENEVIA (GEA)	#2,7500	5,97%	-	-	-	-	-	09:00
GRODNO (GRN)	(10,3000)	-	-	-	-	-	-	09:00
GRUPAAZOTY (ATT)	23,1000	0,61%	22,9600	23,1000	22,9600	765	17 583	09:03
GRUPRACUJ (GPP)	62,6000	0,16%	62,5000	62,6000	62,5000	969	60 564	09:02
GTC	4,1800	-0,24%	4,1700	4,1800	4,1700	456	1 902	09:00
HANDLOWY (BHW)	121,0000	-0,17%	121,2000	121,4000	120,8000	4 567	553 331	09:03
HARPER (HRP)	5,9200	0,00%	5,9200	5,9200	5,9200	2	12	09:00
HELIO (HEL)	27,2000	0,00%	27,2000	27,2000	27,2000	278	7 562	09:00
HERKULES (HRS)	1,1500	0,88%	1,1400	1,1500	1,1050	371	423	09:01
HUUUGE-S144 (HUGE)	18,3400	0,55%	18,2400	18,3400	18,2400	3 012	55 236	09:00
HYDROTOR (HDR)	21,3000	0,95%	21,3000	21,3000	21,3000	1	21	09:00
IALBGR (IAG)	#0,2740	0,00%	-	-	-	-	-	08:30
IBSM (IBS)	73,0000	-3,95%	73,0000	73,0000	73,0000	25	1 825	09:02
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,5000	0,00%	26,5000	26,5000	26,5000	120	3 180	09:00
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,6000	2,68%	29,8000	30,6000	29,8000	433	12 957	09:01
IMMOBILE (GKI)	3,2600	0,00%	3,1000	3,2600	3,1000	820	2 545	09:02
IMPERIO (IMP)	(1,1500)	-	-	-	-	-	-	09:00
IMS	3,8800	0,00%	3,8800	3,8800	3,8800	3	12	09:01
INC	1,8650	2,47%	1,8650	1,8650	1,8650	10	19	09:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	08:30
INGBSK (ING)	312,0000	0,00%	310,0000	312,0000	310,0000	246	76 732	09:01
INPRO (INP)	7,2500	0,00%	7,2500	7,2500	7,2500	2	15	09:01
INSTALKRK (INK)	(40,4000)	-	-	-	-	-	-	09:00
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	08:30
INTERBUD (ITB)	(2,2000)	-	-	-	-	-	-	09:00
INTERCARS (CAR)	599,0000	1,01%	594,0000	599,0000	594,0000	81	48 300	09:02
INTERSPPL (IPO)	0,3850	1,85%	0,3850	0,3850	0,3850	50	19	09:00
INTROL (INL)	(7,1000)	-	-	-	-	-	-	09:00
IPOPEMA (IPE)	(2,6800)	-	-	-	-	-	-	09:00
IZOBLOK (IZB)	#27,6000	0,00%	-	-	-	-	-	08:45
IZOLACJA (IZO)	3,9000	1,83%	3,9000	3,9000	3,9000	10	39	09:00
IZOSTAL (IZS)	(2,6300)	-	-	-	-	-	-	09:00
JRH	(4,6000)	-	-	-	-	-	-	09:00
JSW	22,1400	0,82%	22,0000	22,1500	22,0000	10 205	225 209	09:03
JWWINVEST (JWW)	(2,9800)	-	-	-	-	-	-	09:00
KCI	0,8600	0,00%	0,8600	0,8600	0,8600	23	20	09:02
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	08:30
KERNEL (KER)	17,4000	1,87%	17,2200	17,4000	17,2200	424	7 345	09:00
KETY (KTY)	908,5000	1,06%	900,5000	910,5000	900,5000	392	355 253	09:03
KGHM (KGH)	136,7500	0,55%	136,0000	137,6000	136,0000	64 080	8 757 121	09:03
KGL	14,4000	0,00%	14,4000	14,4000	14,4000	2	29	09:00
KINOPOL (KPL)	16,6000	-0,90%	16,6000	16,6000	16,6000	1 358	22 543	09:00
KOGENERA (KGN)	56,9000	0,00%	56,9000	56,9000	56,9000	2	114	09:00
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	5,9200	1,37%	5,8000	5,9200	5,8000	105	610	09:01
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,9660)	-	-	-	-	-	-	09:00
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	862,0000	5,12%	862,0000	862,0000	862,0000	6	5 172	09:00
KRUK (KRU)	406,0000	0,47%	404,9000	406,6000	404,8000	951	385 400	09:03
KRVITAMIN (KVT)	(9,8800)	-	-	-	-	-	-	09:00
KSGAGRO (KSG)	2,8300	0,00%	2,8300	2,8300	2,8300	485	1 373	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)	2,8100	1,08%	2,8100	2,8100	2,8100	2	6	09:00
LENTEX (LTX)	(7,4000)	-	-	-	-	-	-	09:00
LESS (LES)	0,2560	0,79%	0,2490	0,2560	0,2490	34	9	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	15 090,0000	0,77%	14 950,0000	15 095,0000	14 950,0000	123	1 845 835	09:03
LSISOFT (LSI)	22,8000	0,00%	22,8000	22,8000	22,8000	2	46	09:00
LUBAWA (LBW)	8,4700	0,12%	8,4400	8,5000	8,4400	17 929	151 543	09:03
MABION (MAB)	9,8900	0,20%	9,8900	9,8900	9,8900	2	20	09:02
MAKARONPL (MAK)	19,7800	-1,10%	20,0000	20,0000	19,7800	318	6 360	09:03
MANGATA (MGT)	74,2000	3,06%	74,2000	74,2000	74,2000	1	74	09:01
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	08:30
MARVIPOL (MVP)	7,8600	0,00%	7,8600	7,8600	7,8600	12	94	09:00
MAXCOM (MXC)	6,5000	-2,99%	6,5000	6,5000	6,5000	1 031	6 702	09:03
MBANK (MBK)	801,2000	1,80%	785,0000	802,4000	785,0000	1 583	1 258 229	09:03
MBWS (MBW)	13,7000	5,38%	13,7000	13,7000	13,7000	2	27	09:02
MCI	27,1000	0,00%	27,1000	27,1000	27,1000	2	54	09:00
MDIENERGIA (MDI)	1,2100	0,41%	1,2100	1,2100	1,2100	5	6	09:00
MEDICALG (MDG)	24,9500	0,81%	24,9000	24,9500	24,9000	145	3 611	09:03
MEDINICE (ICE)	(7,7900)	-	-	-	-	-	-	09:00
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	08:30
MENNICA (MNC)	28,8000	0,70%	28,8000	28,8000	28,8000	100	2 880	09:00
MERCATOR (MRC)	46,5000	-0,21%	46,6000	46,6000	46,5000	171	7 962	09:03
MERCOR (MCR)	24,6000	0,00%	24,6000	24,6000	24,6000	2	49	09:00
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,6100	2	7	09:01
MFO	36,8000	0,27%	36,8000	36,8000	36,8000	2	74	09:00
MILKILAND (MLK)	(1,8000)	-	-	-	-	-	-	09:00
MILLENNIUM (MIL)	14,6000	1,88%	14,3300	14,6000	14,3300	34 150	497 027	09:03
MIRACULUM (MIR)	0,8900	0,00%	0,8900	0,8900	0,8900	1 602	1 426	09:02
MIRBUD (MRB)	13,5100	1,27%	13,5000	13,5100	13,3500	1 416	19 104	09:03
MLPGROUP (MLG)	84,2000	-0,24%	84,2000	84,2000	84,2000	5	421	09:00
MLSYSTEM (MLS)	17,7400	-0,34%	17,7600	17,7600	17,4600	139	2 468	09:01
MOBRUK (MBR)	294,5000	1,20%	294,5000	294,5000	293,0000	352	103 592	09:03
MOJ	1,4500	0,00%	1,4500	1,4500	1,4500	204	296	09:00
MOL	31,7400	1,41%	31,0000	31,7400	31,0000	211	6 603	09:02
MOLECURE (MOC)	6,2000	3,68%	5,9800	6,2300	5,9800	6 953	41 842	09:03
MONNARI (MON)	4,7700	-0,21%	4,7700	4,7700	4,7700	6	29	09:00
MOSTALPLC (MSP)	15,5000	0,00%	15,5000	15,5000	15,5000	2	31	09:00
MOSTALWAR (MSW)	(7,9000)	-	-	-	-	-	-	09:00
MOSTALZAB (MSZ)	5,7900	0,00%	5,7900	5,7900	5,7900	293	1 696	09:00
MOVIEGAME (MOV)	(15,1000)	-	-	-	-	-	-	09:00
MURAPOL (MUR)	39,0000	0,00%	39,2500	39,2500	39,0000	19	745	09:00
MUZA (MZA)	(13,0000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(3,4600)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	(2,7400)	-	-	-	-	-	-	09:00
NEUCA (NEU)	694,0000	0,73%	694,0000	694,0000	694,0000	3	2 082	09:00
NEWAG (NWG)	70,5000	0,00%	70,5000	70,5000	70,5000	3	212	09:01
NEXITY (NXG)	(1,8100)	-	-	-	-	-	-	09:00
NOCTILUCA (NCL)	100,5000	0,00%	100,5000	100,5000	100,5000	43	4 322	09:03
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,2500	-2,34%	1,2500	1,2500	1,2200	10 441	13 028	09:03
NOVITA (NVT)	(94,6000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	0,6200	-3,13%	0,6380	0,6400	0,6200	131	84	09:03
NTTSYSTEM (NTT)	10,1500	0,50%	10,1500	10,1500	10,1500	2	20	09:00
ODLEWNIE (ODL)	(9,2000)	-	-	-	-	-	-	09:00
ONDE (OND)	10,2600	0,59%	10,2000	10,2600	10,2000	5 287	53 934	09:00
ONESANO (ONO)	(0,9400)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	93,6000	0,43%	93,6000	93,6000	93,6000	17	1 591	09:00
OPTEAM (OPM)	(3,8200)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	9,3200	0,71%	9,1880	9,3200	9,1880	13 470	125 231	09:03
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#38,8000	0,52%	-	-	-	-	-	08:30
OTLOG (OTS)	15,6000	-0,64%	15,6000	15,6000	15,6000	5	78	09:00
OTMUCHOW (OTM)	5,3000	0,00%	5,3000	5,3000	5,3000	102	541	09:00
PAMAPOL (PMP)	2,6200	0,00%	2,6200	2,6200	2,6200	4	10	09:02
PANOVA (NVA)	(15,7500)	-	-	-	-	-	-	09:00
PASSUS (PAS)	60,8000	3,40%	58,6000	60,8000	58,6000	1 062	62 354	09:03
PATENTUS (PAT)	3,5000	-1,41%	3,5000	3,5000	3,5000	173	606	09:00
PBG	#0,0220	22,22%	-	-	-	-	-	08:30
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	08:30
PCCEXOL (PCX)	2,7100	0,00%	2,7100	2,7100	2,7100	121	328	09:00
PCCROKITA (PCR)	66,5000	0,45%	66,4000	66,5000	66,4000	943	62 623	09:02
PCFGROUP (PCF)	#5,4300	0,00%	-	-	-	-	-	09:00
PEKABEX (PBX)	(18,2500)	-	-	-	-	-	-	09:00
Reklama
PEKAO (PEO)	186,4000	1,47%	183,7000	186,7000	183,7000	50 995	9 472 388	09:03	Reklama
PEPCO (PCO)	21,8600	0,74%	21,8500	21,9700	21,7900	15 989	350 052	09:03
PEPEES (PPS)	0,9200	0,00%	0,9000	0,9200	0,8800	4 112	3 761	09:03
PGE	11,3900	1,70%	11,2500	11,3950	11,2500	93 892	1 064 245	09:03
PGFGROUP (PGV)	#0,4800	-28,78%	-	-	-	-	-	09:02
PHARMENA (PHR)	3,3800	2,42%	3,3800	3,3800	3,3800	2	7	09:02
PHN	9,9600	0,00%	9,9600	9,9600	9,9600	178	1 773	09:03
PHOTON (PEN)	3,3500	2,13%	3,3900	3,3900	3,3400	2 500	8 409	09:00
PKNORLEN (PKN)	84,4400	0,86%	83,8000	84,4800	83,8000	100 797	8 475 167	09:03
PKOBP (PKO)	76,4600	1,35%	75,4400	76,6000	75,4000	75 774	5 767 999	09:03
PKPCARGO (PKP)	15,5400	-0,64%	15,6400	15,6400	15,5400	12 513	195 024	09:03
PLAYWAY (PLW)	322,0000	0,31%	321,0000	322,0000	321,0000	100	32 105	09:01
PLAZACNTR (PLZ)	#2,5200	-0,40%	-	-	-	-	-	09:00
PMPG (PGM)	2,4100	0,42%	2,4100	2,4100	2,4100	50	121	09:00
POLENERGIA (PEP)	59,4000	0,00%	60,0000	60,0000	59,4000	3	179	09:03
POLICE (PCE)	(9,1800)	-	-	-	-	-	-	09:00
POLIMEXMS (PXM)	4,6300	-0,96%	4,6500	4,6850	4,6300	6 638	30 924	09:03
POLTREG (PTG)	32,3000	0,00%	32,3000	32,3000	32,3000	99	3 198	09:01
POLWAX (PWX)	1,3700	1,48%	1,3700	1,3700	1,3700	10	14	09:00
PRAGMAINK (PRI)	(3,3800)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	08:30
PROCHEM (PRM)	22,0000	1,38%	22,0000	22,0000	22,0000	42	924	09:00
PROJPRZEM (PJP)	16,5000	0,00%	16,5000	16,5000	16,5000	2	33	09:00
PROTEKTOR (PRT)	#1,2000	-4,00%	-	-	-	-	-	09:02
PTWP (PTW)	99,0000	0,51%	98,5000	99,0000	98,5000	292	28 876	09:00
PULAWY (ZAP)	(52,4000)	-	-	-	-	-	-	09:00
PURE (PUR)	4,6580	0,00%	4,6800	4,7000	4,6580	2 003	9 385	09:03
PZU	63,5000	1,34%	62,7600	63,5800	62,7600	28 493	1 803 054	09:03
QUANTUM (QNT)	#25,0000	0,00%	-	-	-	-	-	08:47
QUERCUS (QRS)	10,4000	-0,48%	10,4000	10,4000	10,4000	198	2 059	09:00
RAEN (RAE)	0,3260	-1,81%	0,3310	0,3310	0,3260	14 244	4 664	09:03
RAFAKO (RFK)	0,1988	0,00%	0,1990	0,2000	0,1988	52 830	10 549	09:03
RAFAMET (RAF)	#70,0000	0,00%	-	-	-	-	-	09:00
RAINBOW (RBW)	134,0000	3,47%	132,0000	134,0000	131,9000	4 346	576 859	09:03
RANKPROGR (RNK)	#3,5000	-11,84%	-	-	-	-	-	09:00
RAWLPLUG (RWL)	16,5000	0,00%	16,5000	16,5000	16,5000	2	33	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	08:51
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	08:30
REINHOLD (RHD)	#0,0700	0,00%	-	-	-	-	-	08:30
REINO (RNC)	1,0800	0,00%	1,0800	1,0800	1,0800	2	2	09:02
RELPOL (RLP)	(5,1200)	-	-	-	-	-	-	09:00
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:00
RENDER (RND)	117,5000	0,00%	118,0000	118,0000	117,5000	7	826	09:02
ROPCZYCE (RPC)	27,9000	1,45%	27,9000	27,9000	27,9000	326	9 095	09:03
RYVU (RVU)	31,7000	-0,31%	31,9000	32,0500	31,7000	1 156	36 794	09:03
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:30
SANOK (SNK)	22,8000	0,44%	22,8000	22,8000	22,8000	1	23	09:02
SANPL (SPL)	500,4000	2,10%	492,0000	501,6000	489,0000	2 015	1 003 656	09:03
SANTANDER (SAN)	30,5000	0,66%	30,5000	30,5000	30,5000	3	92	09:00
SANWIL (SNW)	(1,3150)	-	-	-	-	-	-	09:00
SCPFL (SCP)	152,8000	0,00%	152,8000	152,8000	152,6000	71	10 848	09:02
SECOGROUP (SWG)	29,0000	-3,33%	29,2000	29,2000	29,0000	44	1 283	09:03
SEKO (SEK)	(8,5600)	-	-	-	-	-	-	09:00
SELENAFM (SEL)	36,4000	0,83%	36,4000	36,4000	36,4000	9	328	09:00
SELVITA (SLV)	29,4000	0,68%	29,3000	29,4000	29,2000	148	4 344	09:02
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	(0,5020)	-	-	-	-	-	-	09:00
SHOPER (SHO)	50,6000	1,20%	50,0000	50,6000	50,0000	4 494	224 846	09:03
SILVAIR-REGS (SVRS)	(5,6500)	-	-	-	-	-	-	09:00
SILVANO (SFG)	(5,1800)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	(1,7280)	-	-	-	-	-	-	09:00
SKARBIEC (SKH)	(26,6000)	-	-	-	-	-	-	09:00
SKYLINE (SKL)	(1,5200)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	83,0000	-1,19%	84,0000	84,0000	83,0000	6	499	09:01
SOHODEV (SHD)	#0,3800	0,00%	-	-	-	-	-	08:30
SONEL (SON)	(15,7500)	-	-	-	-	-	-	09:00
SOPHARMA (SPH)	(15,2000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	584,0000	0,00%	584,0000	584,0000	584,0000	1	584	09:00
STALEXP (STX)	3,0800	0,33%	3,0800	3,0800	3,0700	2 660	8 184	09:02
STALPROD (STP)	246,0000	0,00%	246,0000	246,0000	246,0000	18	4 428	09:01
Reklama
STALPROFI (STF)	(8,7000)	-	-	-	-	-	-	09:00	Reklama
STAPORKOW (ZUK)	(3,3600)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	08:30
SUNEX (SNX)	(6,9200)	-	-	-	-	-	-	09:00
SYGNITY (SGN)	112,0000	0,45%	112,0000	112,0000	112,0000	45	5 040	09:00
SYNEKTIK (SNT)	204,0000	0,69%	203,4000	204,4000	202,6000	1 892	385 049	09:03
TALEX (TLX)	20,8000	0,97%	20,8000	20,8000	20,8000	10	208	09:02
TARCZYNSKI (TAR)	122,5000	2,08%	122,5000	122,5000	122,5000	41	5 023	09:02
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,3820	1,11%	8,3000	8,3840	8,3000	27 523	228 787	09:03
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	08:30
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,7200)	-	-	-	-	-	-	09:00
TESGAS (TSG)	2,4000	2,13%	2,4000	2,4000	2,4000	2	5	09:03
TEXT (TXT)	57,6500	-1,54%	58,2500	58,3500	57,2500	3 311	191 541	09:03
TORPOL (TOR)	36,9500	1,23%	36,9500	36,9500	36,7500	1 295	47 835	09:03
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	08:30
TOYA (TOA)	8,7500	0,34%	8,7200	8,7800	8,7100	5 327	46 502	09:03
TRAKCJA (TRK)	2,1850	0,00%	2,1850	2,1850	2,1850	857	1 873	09:00
TRANSPOL (TRN)	4,5000	-1,75%	4,5000	4,5000	4,5000	50	225	09:00
TRITON (TRI)	#34,8000	987,50%	-	-	-	-	-	08:30
TSGAMES (TEN)	86,4000	0,47%	86,0000	86,4000	86,0000	493	42 399	09:00
ULMA (ULM)	60,5000	0,00%	60,5000	60,5000	60,5000	1	61	09:01
ULTGAMES (ULG)	(11,3000)	-	-	-	-	-	-	09:00
UNFOLD (UNF)	1,1200	0,00%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	11,3000	4,63%	11,2500	11,4000	11,2000	3 546	39 950	09:03
UNICREDIT (UCG)	(239,3500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	8,0800	2,54%	7,9000	8,0800	7,8800	67	529	09:02
UNIMOT (UNT)	144,2000	0,84%	143,0000	144,2000	143,0000	127	18 175	09:00
URTESTE (URT)	(46,0000)	-	-	-	-	-	-	09:00
VERCOM (VRC)	119,8000	0,34%	120,0000	120,0000	119,8000	2	240	09:01
VIGOPHOTN (VGO)	(510,0000)	-	-	-	-	-	-	09:00
VINDEXUS (VIN)	(11,2000)	-	-	-	-	-	-	09:00
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	08:30
VIVID (VVD)	(0,5440)	-	-	-	-	-	-	09:00
VOTUM (VOT)	44,6000	-0,78%	44,9500	44,9500	44,6000	141	6 303	09:01
VOXEL (VOX)	165,0000	0,00%	165,0000	165,0000	165,0000	128	21 120	09:00
VRG	3,7600	0,00%	3,7600	3,7600	3,7600	3	11	09:00
WARIMPEX (WXF)	(2,6800)	-	-	-	-	-	-	09:00
WASKO (WAS)	(1,8100)	-	-	-	-	-	-	09:00
WAWEL (WWL)	(652,0000)	-	-	-	-	-	-	09:00
WIELTON (WLT)	6,0200	0,17%	6,0100	6,0500	6,0100	951	5 726	09:03
WIKANA (WIK)	(7,1000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,3000)	-	-	-	-	-	-	08:30
WIRTUALNA (WPL)	83,4000	1,71%	83,0000	83,9000	83,0000	487	40 618	09:02
WITTCHEN (WTN)	19,0600	0,00%	19,0200	19,0600	19,0000	940	17 877	09:03
XPLUS (XPL)	(3,4800)	-	-	-	-	-	-	09:00
XTPL (XTP)	81,8000	0,12%	81,8000	81,8000	81,8000	6	491	09:00
XTRADEBDM (XTB)	77,4800	-0,03%	77,5000	77,5000	76,9200	10 797	834 165	09:03
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	08:30
ZABKA (ZAB)	21,8800	1,34%	21,6000	21,8800	21,6000	10 271	223 545	09:03
ZAMET (ZMT)	0,8500	0,00%	0,8500	0,8500	0,8500	56	48	09:00
ZEPAK (ZEP)	24,5000	-0,61%	24,6500	24,6500	24,5000	2 731	67 059	09:02
ZREMB (ZRE)	6,9700	0,00%	6,9900	7,0000	6,9700	336	2 343	09:02
ZUE	10,2500	1,49%	10,3000	10,3000	10,1000	2 496	25 669	09:03

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.