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	106 088,62	-0,09%	-	-	-	106 187,44	6 164 049	09:00
WIG20	2 880,91	-0,22%	2 876,59	2 886,17	2 876,15	2 887,17	50 614 298	09:15
WIG30	3 742,83	-0,20%	3 744,16	3 749,29	3 739,30	3 750,42	56 348 766	09:15
mWIG40	8 079,53	-0,34%	8 093,56	8 093,56	8 079,53	8 106,80	2 990 596	09:00
sWIG80	28 862,40	0,18%	-	-	-	28 809,75	-	09:00
WIG-BANKI	16 867,74	-0,27%	-	-	-	16 914,09	-	09:00
WIG-BUDOW	8 261,01	0,58%	-	-	-	8 213,72	-	09:00
WIG-CHEMIA	9 189,94	0,00%	-	-	-	9 189,94	-	09:00
WIG-ENERG	4 394,48	-0,04%	-	-	-	4 396,22	-	09:00
WIG-INFO	10 227,91	0,05%	-	-	-	10 223,00	-	09:00
WIG-MEDIA	7 530,52	1,02%	-	-	-	7 454,43	-	09:00
WIG-NRCHOM	5 326,03	0,69%	-	-	-	5 289,36	-	09:00
WIG-PALIWA	9 207,67	-0,03%	-	-	-	9 210,48	-	09:00
WIG-Poland	(110 969,96)	-	-	-	-	110 969,96	14 450 303	06:20
WIG-SPOZYW	3 071,89	0,18%	-	-	-	3 066,25	-	09:00
WIG20lev	575,24	-0,66%	574,71	575,24	574,71	579,04	9 829 725	09:00
WIG20short	2 920,83	0,35%	2 922,15	2 922,15	2 920,83	2 910,67	9 829 725	09:00
GPWB-B1Y3Y	(1 262,22)	-	-	-	-	1 262,22	-	06:20
GPWB-B1Y4Y	(1 267,11)	-	-	-	-	1 267,11	-	06:20
GPWB-B1Y5Y	(1 272,93)	-	-	-	-	1 272,93	-	06:20
GPWB-B3Y5Y	(1 285,81)	-	-	-	-	1 285,81	-	06:20
GPWB-B5Y	(1 279,55)	-	-	-	-	1 279,55	-	06:20
GPWB-BWZ	(1 269,61)	-	-	-	-	1 269,61	-	06:20
INNOVATOR	(1 733,61)	-	-	-	-	1 733,61	1 837 366	06:20
mWIG40dvp	(161,04)	-	-	-	-	161,04	3 207 069	06:20
mWIG40TR	12 497,06	-0,03%	12 518,77	12 518,77	12 497,06	12 501,19	2 990 596	09:00
mWIG40TRlv	19 890,40	-0,08%	19 959,54	19 959,54	19 890,40	19 906,10	2 990 596	09:00
mWIG40TRsh	2 302,84	0,06%	2 298,85	2 302,84	2 298,85	2 301,50	2 990 596	09:00
sWIG80dvp	(597,78)	-	-	-	-	597,78	874 462	06:20
sWIG80TR	44 556,28	0,18%	-	-	-	44 475,00	-	09:00
WIG140	2 058,17	-0,10%	-	-	-	2 060,13	6 411 075	09:00
WIG20dvp	(53,51)	-	-	-	-	53,51	10 323 582	06:20
WIG20TR	6 178,20	-0,32%	6 175,76	6 178,20	6 175,76	6 198,11	9 829 725	09:00
WIG20TRlev	5 279,10	-0,66%	5 274,92	5 279,10	5 274,92	5 313,92	9 829 725	09:00
WIG20TRsht	2 737,27	0,35%	2 738,35	2 738,35	2 737,27	2 727,81	9 829 725	09:00
WIG30TR	7 891,97	-0,17%	-	-	-	7 905,77	5 577 623	09:00
WIG-CEE	(2 456,07)	-	-	-	-	2 456,07	16 140	06:20
WIGdiv	2 364,74	0,33%	-	-	-	2 356,90	1 209 462	09:00
WIGdivplus	2 172,62	0,28%	-	-	-	2 166,62	2 109 441	09:00
WIG.GAMES	17 827,47	-0,67%	17 861,09	17 861,09	17 827,47	17 947,59	1 273 720	09:00
WIG-GORNIC	4 445,40	-0,57%	-	-	-	4 471,00	-	09:00
WIG-GRY	22 939,25	0,12%	-	-	-	22 911,97	-	09:00
WIGind	17 359,89	0,28%	-	-	-	17 311,77	55 066	09:00
WIG-LEKI	3 416,73	-0,49%	-	-	-	3 433,68	-	09:00
WIGmed	18 566,10	0,15%	-	-	-	18 537,51	140 960	09:00
WIG-MOTO	8 796,08	0,17%	-	-	-	8 781,07	-	09:00
WIG.MS-BAS	17 443,28	-0,73%	17 492,79	17 492,79	17 443,28	17 570,85	4 646 617	09:00
WIG.MS-ECM	8 813,80	0,03%	8 800,39	8 813,80	8 800,39	8 811,19	621 717	09:00
WIG.MS-FIN	20 245,12	-0,64%	20 230,03	20 250,54	20 230,03	20 375,73	1 985 553	09:00
WIG-ODZIEZ	11 282,58	-0,02%	-	-	-	11 285,21	-	09:00
WIGtechTR	18 861,27	0,02%	-	-	-	18 856,82	520 171	09:00
WIG-Ukrain	(575,59)	-	-	-	-	575,59	9 904	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,6500	0,38%	2,6500	2,6500	2,6500	4 210	11 157	09:00	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	08:30
11BIT (11B)	208,2000	-0,76%	211,0000	211,0000	208,0000	1 048	218 817	09:00
3RGAMES (3RG)	0,7820	-3,93%	0,7820	0,7820	0,7820	14 061	10 996	09:00
4MASS (4MS)	4,3300	0,00%	4,3300	4,3300	4,3300	73	316	09:00
ABPL (ABE)	96,7000	0,00%	96,7000	96,7000	96,7000	30	2 901	09:00
ACAUTOGAZ (ACG)	30,7000	-0,65%	30,7000	30,7000	30,7000	97	2 978	09:00
ACTION (ACT)	23,3000	0,65%	23,3000	23,3000	23,3000	131	3 052	09:00
ADIUVO (ADV)	0,9000	0,00%	0,9000	0,9000	0,9000	1 000	900	09:00
AGORA (AGO)	9,8800	0,00%	9,8800	9,8800	9,8800	158	1 561	09:00
AGROTON (AGT)	(4,7800)	-	-	-	-	-	-	09:00
AIGAMES (ALG)	(0,9020)	-	-	-	-	-	-	09:00
AILLERON (ALL)	20,7000	0,24%	20,7000	20,7000	20,7000	148	3 064	09:00
AIRWAY (AWM)	0,4300	-1,71%	0,4300	0,4300	0,4300	16 151	6 945	09:00
ALIOR (ALR)	98,7200	-0,18%	98,9000	98,9000	97,3400	625	61 677	09:00
ALLEGRO (ALE)	34,3000	-0,16%	34,1900	34,3200	34,1850	9 053	310 231	09:00
ALTA (AAT)	(2,0800)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	(2,1900)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,2500	-0,23%	21,2500	21,2500	21,2500	121	2 571	09:00
AMICA (AMC)	60,2000	0,67%	60,1000	60,2000	60,1000	588	35 339	09:00
AMPLI (APL)	(0,9750)	-	-	-	-	-	-	08:30
AMREST (EAT)	16,0000	0,13%	16,0000	16,0000	16,0000	402	6 432	09:00
ANSWEAR (ANR)	28,4000	1,97%	28,5000	28,5000	28,4000	1 005	28 642	09:00
APATOR (APT)	21,3000	1,43%	21,0000	21,3000	21,0000	5 572	117 210	09:00
APLISENS (APN)	(18,8500)	-	-	-	-	-	-	09:00
APSENERGY (APE)	3,2000	7,38%	3,1500	3,2000	3,1500	3 578	11 367	09:00
ARCHICOM (ARH)	44,8000	0,00%	44,8000	44,8000	44,8000	8	358	09:00
ARCTIC (ATC)	11,0000	0,73%	11,0000	11,0000	11,0000	207	2 277	09:00
ARLEN (ARL)	36,8200	0,33%	36,8200	36,8200	36,8200	100	3 682	09:00
ARTIFEX (ART)	15,4000	0,65%	15,4000	15,4000	15,4000	670	10 318	09:00
ASBIS (ASB)	26,5000	0,68%	26,4000	26,5000	26,3600	6 640	175 713	09:00
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	86,8000	0,00%	86,8000	86,8000	86,8000	10	868	09:00
ASSECOPOL (ACP)	220,8000	0,00%	220,4000	220,8000	220,4000	650	143 357	09:00
ASSECOSEE (ASE)	81,5000	0,62%	81,4000	81,5000	81,4000	56	4 560	09:00
ASTARTA (AST)	56,0000	0,00%	56,0000	56,0000	56,0000	88	4 928	09:00
ATAL (1AT)	64,0000	0,00%	64,0000	64,0000	64,0000	882	56 448	09:00
ATENDE (ATD)	3,2400	1,25%	3,1900	3,2400	3,1900	1 060	3 383	09:00
ATLANTAPL (ATP)	(15,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	(2,2500)	-	-	-	-	-	-	09:00
ATMGRUPA (ATG)	3,8200	0,53%	3,8200	3,8200	3,8200	5	19	09:00
ATREM (ATR)	38,0000	0,26%	38,0000	38,0000	37,9000	996	37 848	09:00
AUTOPARTN (APR)	20,2500	0,00%	20,4500	20,5000	20,2500	167	3 408	09:00
BBIDEV (BBD)	5,4500	0,00%	5,4500	5,4500	5,4500	536	2 921	09:00
BENEFIT (BFT)	3 090,0000	-1,28%	3 150,0000	3 150,0000	3 085,0000	167	516 255	09:00
BEST (BST)	(25,8000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7000	0,00%	4,7000	4,7000	4,7000	60	282	09:00
BIGCHEESE (BCS)	(12,9200)	-	-	-	-	-	-	09:00
BIOCELTIX (BCX)	101,4000	0,00%	101,4000	101,4000	101,4000	145	14 703	09:00
BIOMAXIMA (BMX)	14,7000	-0,34%	14,7000	14,7000	14,7000	361	5 307	09:00
BIOMEDLUB (BML)	5,0500	-4,17%	5,1000	5,1000	5,0100	27 393	138 741	09:00
BIOPLANET (BIP)	18,4500	0,00%	18,4500	18,4500	18,4500	50	923	09:00
BIOTON (BIO)	4,1600	0,00%	4,1600	4,1600	4,1600	292	1 215	09:00
BLOOBER (BLO)	28,7000	-0,69%	28,9500	28,9500	28,7000	52	1 493	09:00
BNPPPL (BNP)	109,5000	0,46%	109,5000	109,5000	109,5000	48	5 256	09:00
BOGDANKA (LWB)	25,3000	0,20%	25,3000	25,5000	25,3000	745	18 869	09:00
BOOMBIT (BBT)	(6,7800)	-	-	-	-	-	-	09:00
BORYSZEW (BRS)	6,2800	0,96%	6,3000	6,3000	6,2400	1 359	8 553	09:00
BOS	10,2800	0,78%	10,3000	10,3000	10,2800	760	7 825	09:00
BOWIM (BOW)	4,5600	2,24%	4,5600	4,5600	4,5600	2	9	09:00
BRAND24 (B24)	(53,8000)	-	-	-	-	-	-	09:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	08:30
BUDIMEX (BDX)	552,4000	0,36%	554,6000	554,8000	552,4000	246	136 198	09:00
BUMECH (BMC)	8,8300	0,00%	8,8300	8,8300	8,8300	1	9	09:00
CAPITAL (CPA)	(0,2300)	-	-	-	-	-	-	08:30
CAPITEA (CAP)	(0,4670)	-	-	-	-	-	-	09:00
CAPTORTX (CTX)	36,9000	0,00%	36,9000	36,9000	36,9000	859	31 697	09:00
CASPAR (CSR)	#5,6500	-0,88%	-	-	-	-	-	09:00
CAVATINA (CAV)	(16,3000)	-	-	-	-	-	-	09:00
CCC	199,3500	-0,52%	200,3000	200,3000	199,3500	713	142 617	09:00
Reklama
CCENERGY (CCE)	(0,3300)	-	-	-	-	-	-	08:30	Reklama
CDPROJEKT (CDR)	267,2000	-0,85%	269,9000	270,1000	267,1000	3 834	1 030 016	09:00
CDRL (CDL)	10,4000	1,96%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	#4,7000	-2,08%	-	-	-	-	-	09:00
CEZ	(209,2000)	-	-	-	-	-	-	09:00
CFI	#0,1690	5,63%	-	-	-	-	-	08:30
CIGAMES (CIG)	2,2600	0,89%	2,2500	2,2600	2,2500	14 929	33 623	09:00
CITYSERV (CTS)	(5,6500)	-	-	-	-	-	-	08:30
CLNPHARMA (CLN)	23,9500	-0,21%	23,9500	23,9500	23,9500	1 515	36 284	09:00
CLOUD (CLD)	49,0000	0,20%	49,0000	49,0000	49,0000	2	98	09:00
COALENERG (CLE)	1,8150	0,00%	1,8150	1,8150	1,8150	5	9	09:00
COGNOR (COG)	7,5700	-0,13%	7,5750	7,5750	7,5700	122	924	09:00
COLUMBUS (CLC)	7,1000	0,42%	7,1000	7,1000	7,1000	16	114	09:00
COMP (CMP)	234,0000	0,00%	234,0000	234,0000	234,0000	103	24 102	09:00
COMPERIA (CPL)	(4,8000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0950	2,82%	1,0950	1,0950	1,0950	2 200	2 409	09:00
CORMAY (CRM)	(0,5120)	-	-	-	-	-	-	09:00
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	453,0000	-0,22%	447,0000	453,0000	447,0000	7	3 135	09:00
CREOTECH (CRI)	292,0000	0,00%	292,0000	292,0000	292,0000	160	46 720	09:00
CYBERFLKS (CBF)	166,2000	-0,12%	166,2000	166,2000	166,2000	51	8 476	09:00
CYFRPLSAT (CPS)	17,5200	-0,51%	17,5200	17,5750	17,5200	3 132	54 880	09:00
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	08:30
DADELO (DAD)	46,6000	-0,43%	46,8000	46,8000	46,4000	870	40 672	09:00
DATAWALK (DAT)	128,0000	0,76%	128,0000	128,0000	128,0000	290	37 120	09:00
DBENERGY (DBE)	12,8500	-0,39%	12,8500	12,8500	12,8500	4	51	09:00
DEBICA (DBC)	(83,4000)	-	-	-	-	-	-	09:00
DECORA (DCR)	77,0000	0,00%	77,0000	77,0000	77,0000	42	3 234	09:00
DEKPOL (DEK)	(63,4000)	-	-	-	-	-	-	09:00
DELKO (DEL)	(6,6000)	-	-	-	-	-	-	09:00
DEVELIA (DVL)	7,6000	0,66%	7,6500	7,6500	7,6000	264	2 015	09:00
DGA	(18,3500)	-	-	-	-	-	-	09:00
DIAG (DIA)	167,0000	-0,12%	167,7000	167,7000	167,0000	30	5 028	09:00
DIGITANET (DIG)	82,9000	0,00%	82,9000	82,9000	82,9000	65	5 389	09:00
DIGITREE (DTR)	(13,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	522,0000	0,08%	519,4000	522,0000	519,4000	333	173 056	09:00
DMGROUP (DMG)	3,7900	1,07%	3,7900	3,7900	3,7900	50	190	09:00
DOMDEV (DOM)	238,0000	0,63%	238,0000	238,0000	238,0000	26	6 188	09:00
DRAGOENT (DGE)	(21,8000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	(31,9000)	-	-	-	-	-	-	09:00
ECHO (ECH)	5,0000	-1,19%	5,0600	5,0600	5,0000	75	379	09:00
EDINVEST (EDI)	(5,7400)	-	-	-	-	-	-	09:00
EFEKT (EFK)	(5,3000)	-	-	-	-	-	-	08:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	09:00
ELEKTROTI (ELT)	47,8500	0,42%	47,8500	47,8500	47,8500	22	1 053	09:00
ELKOP (EKP)	2,5600	-0,39%	2,5600	2,5600	2,5600	70	179	09:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,8000)	-	-	-	-	-	-	08:30
ENEA (ENA)	20,6000	-0,10%	20,6000	20,6000	20,6000	1 094	22 536	09:00
ENELMED (ENE)	(19,8000)	-	-	-	-	-	-	09:00
ENERGA (ENG)	12,2800	0,82%	12,2800	12,2800	12,2600	5 501	67 552	09:00
ENERGOINS (ENI)	2,1400	0,00%	2,1400	2,1400	2,1400	44	94	09:00
ENTER (ENT)	57,7000	1,23%	57,7000	57,7000	57,7000	17	981	09:00
EQUNICO (EQU)	0,7620	-4,75%	0,7620	0,7620	0,7620	2 439	1 859	09:00
ERBUD (ERB)	34,4000	0,29%	34,4000	34,4000	34,4000	70	2 408	09:00
ERG	(49,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,5000	-0,56%	35,5000	35,5000	35,5000	150	5 325	09:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	#5,6000	4,48%	-	-	-	-	-	09:00
EUROCASH (EUR)	8,6250	0,82%	8,6400	8,6450	8,6250	1 531	13 225	09:00
EUROHOLD (EHG)	(2,3600)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	23,0000	-0,86%	23,0000	23,0000	23,0000	520	11 960	09:00
FABRITY (FAB)	27,1000	0,37%	27,1000	27,1000	27,1000	2	54	09:00
FASING (FSG)	(12,0000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	08:30
FEERUM (FEE)	(11,7000)	-	-	-	-	-	-	09:00
FERRO (FRO)	37,1000	0,27%	37,1000	37,1000	37,1000	2	74	09:00
FMG	127,0000	2,01%	127,0000	127,0000	127,0000	1	127	09:00
FON	#0,9040	-8,69%	-	-	-	-	-	08:30
FORTE SA (FTE)	31,0000	0,00%	31,0000	31,0000	31,0000	550	17 050	09:00
Reklama
GAMEOPS (GOP)	18,2000	1,56%	18,2800	18,2800	18,2000	237	4 321	09:00	Reklama
GAMFACTOR (GIF)	(7,3000)	-	-	-	-	-	-	09:00
GENOMTEC (GMT)	7,0200	0,00%	7,0200	7,0200	7,0200	2	14	09:00
GETIN (GTN)	#0,2845	27,01%	-	-	-	-	-	09:00
GIGROUP (GIG)	(2,1100)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	(25,8000)	-	-	-	-	-	-	09:00
GPW	52,0000	0,00%	52,0000	52,1000	52,0000	2 003	104 156	09:00
GREENX (GRX)	1,7200	0,00%	1,7200	1,7200	1,7180	6 062	10 427	09:00
GRENEVIA (GEA)	2,5900	0,00%	2,5900	2,5900	2,5900	14	36	09:00
GRODNO (GRN)	(10,1000)	-	-	-	-	-	-	09:00
GRUPAAZOTY (ATT)	22,9600	-0,09%	22,9800	23,0000	22,9600	3 176	73 002	09:00
GRUPRACUJ (GPP)	62,4000	0,00%	62,9000	62,9000	62,4000	302	18 933	09:00
GTC	(4,1200)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	114,8000	2,14%	114,0000	114,8000	113,4000	5 466	623 347	09:00
HARPER (HRP)	5,8600	-3,62%	5,8600	5,8600	5,8600	101	592	09:00
HELIO (HEL)	(26,5000)	-	-	-	-	-	-	09:00
HERKULES (HRS)	1,1600	0,43%	1,1600	1,1600	1,1600	2	2	09:00
HUUUGE-S144 (HUGE)	18,2000	-1,19%	18,2000	18,2000	18,2000	68	1 238	09:00
HYDROTOR (HDR)	21,5000	0,47%	21,5000	21,5000	21,5000	2	43	09:00
IALBGR (IAG)	(0,2740)	-	-	-	-	-	-	08:30
IBSM (IBS)	76,0000	0,00%	76,0000	76,0000	76,0000	2	152	09:00
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	26,5000	-0,19%	26,5000	26,5000	26,5000	9	239	09:00
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,6000	2,00%	30,6000	30,6000	30,6000	2	61	09:00
IMMOBILE (GKI)	3,0200	-5,33%	3,1900	3,1900	3,0200	6 505	19 928	09:00
IMPERIO (IMP)	1,2400	2,48%	1,2300	1,2400	1,2300	5 000	6 177	09:00
IMS	3,8600	-0,26%	3,8600	3,8600	3,8600	77	297	09:00
INC	1,8600	3,33%	1,8600	1,8600	1,8600	10	19	09:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	08:30
INGBSK (ING)	311,5000	-0,16%	311,0000	311,5000	311,0000	142	44 163	09:00
INPRO (INP)	(7,1500)	-	-	-	-	-	-	09:00
INSTALKRK (INK)	(40,5000)	-	-	-	-	-	-	09:00
INTERAOLT (IRL)	#0,1500	-98,47%	-	-	-	-	-	08:30
INTERBUD (ITB)	(2,1700)	-	-	-	-	-	-	09:00
INTERCARS (CAR)	#595,0000	0,00%	-	-	-	-	-	09:00
INTERSPPL (IPO)	0,3830	2,96%	0,3830	0,3830	0,3830	50	19	09:00
INTROL (INL)	7,0000	-0,28%	7,0000	7,0000	7,0000	130	910	09:00
IPOPEMA (IPE)	(2,6700)	-	-	-	-	-	-	09:00
IZOBLOK (IZB)	(29,0000)	-	-	-	-	-	-	08:30
IZOLACJA (IZO)	(3,9000)	-	-	-	-	-	-	09:00
IZOSTAL (IZS)	2,5900	1,57%	2,5900	2,5900	2,5900	1 722	4 460	09:00
JRH	(4,6400)	-	-	-	-	-	-	09:00
JSW	23,9000	-0,58%	24,0300	24,0400	23,9000	6 626	159 163	09:00
JWWINVEST (JWW)	(2,9700)	-	-	-	-	-	-	09:00
KCI	0,8600	0,00%	0,8600	0,8600	0,8600	100	86	09:00
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	08:30
KERNEL (KER)	(17,0400)	-	-	-	-	-	-	09:00
KETY (KTY)	915,0000	0,55%	917,5000	918,0000	915,0000	28	25 677	09:00
KGHM (KGH)	133,3000	-1,19%	134,0500	134,0500	132,8000	32 033	4 281 522	09:00
KGL	14,4000	0,00%	14,4000	14,4000	14,4000	110	1 584	09:00
KINOPOL (KPL)	#16,5000	0,00%	-	-	-	-	-	09:00
KOGENERA (KGN)	56,3000	0,00%	56,3000	56,3000	56,3000	162	9 121	09:00
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	(5,8400)	-	-	-	-	-	-	09:00
KPPD (KPD)	(28,4000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,9440)	-	-	-	-	-	-	09:00
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	862,0000	2,86%	848,0000	862,0000	848,0000	7	6 008	09:00
KRUK (KRU)	408,9000	-0,27%	410,0000	410,1000	408,9000	491	201 297	09:00
KRVITAMIN (KVT)	(9,8800)	-	-	-	-	-	-	09:00
KSGAGRO (KSG)	2,7000	0,00%	2,7000	2,7000	2,7000	1 817	4 906	09:00
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	08:30
LARQ (LRQ)	(1,7000)	-	-	-	-	-	-	09:00
LENA (LEN)	2,8400	0,00%	2,8400	2,8400	2,8400	125	355	09:00
LENTEX (LTX)	(7,3800)	-	-	-	-	-	-	09:00
LESS (LES)	(0,2540)	-	-	-	-	-	-	09:00
LIBET (LBT)	1,4350	1,06%	1,4350	1,4350	1,4350	20	29	09:00
Reklama
LOKUM (LKD)	(21,5000)	-	-	-	-	-	-	09:00	Reklama
LPP	14 975,0000	0,64%	14 880,0000	14 975,0000	14 875,0000	14	208 380	09:00
LSISOFT (LSI)	(23,0000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	8,5800	-0,46%	8,6000	8,6000	8,5800	14 738	126 745	09:00
MABION (MAB)	9,9900	1,11%	9,9900	9,9900	9,9900	1	10	09:00
MAKARONPL (MAK)	19,0000	-0,63%	19,0000	19,0000	19,0000	70	1 330	09:00
MANGATA (MGT)	70,6000	-1,40%	70,6000	70,6000	70,6000	1	71	09:00
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	08:30
MARVIPOL (MVP)	7,1200	0,85%	7,3000	7,3000	7,1200	699	5 063	09:00
MAXCOM (MXC)	#6,6000	-3,79%	-	-	-	-	-	09:00
MBANK (MBK)	803,4000	-0,35%	790,2000	804,0000	790,2000	289	230 456	09:00
MBWS (MBW)	(13,7000)	-	-	-	-	-	-	09:00
MCI	27,6000	0,00%	27,6000	27,6000	27,6000	73	2 015	09:00
MDIENERGIA (MDI)	1,2350	0,00%	1,2350	1,2350	1,2350	2	2	09:00
MEDICALG (MDG)	24,9000	-0,20%	24,9000	24,9000	24,9000	256	6 374	09:00
MEDINICE (ICE)	(7,9000)	-	-	-	-	-	-	09:00
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	08:30
MENNICA (MNC)	28,6000	-1,38%	28,6000	28,6000	28,6000	5	143	09:00
MERCATOR (MRC)	47,5000	0,00%	47,6000	47,6000	47,5000	150	7 135	09:00
MERCOR (MCR)	24,8000	0,00%	24,8000	24,8000	24,8000	2	50	09:00
MEXPOLSKA (MEX)	(3,6100)	-	-	-	-	-	-	09:00
MFO	36,8000	0,27%	36,8000	36,8000	36,8000	1	37	09:00
MILKILAND (MLK)	(1,7800)	-	-	-	-	-	-	09:00
MILLENNIUM (MIL)	14,9400	-0,40%	15,0000	15,0600	14,8300	1 703	25 522	09:00
MIRACULUM (MIR)	(0,8900)	-	-	-	-	-	-	09:00
MIRBUD (MRB)	13,7800	1,47%	13,7300	13,7800	13,7300	450	6 185	09:00
MLPGROUP (MLG)	85,8000	1,42%	85,8000	85,8000	85,8000	5	429	09:00
MLSYSTEM (MLS)	17,4200	0,69%	17,3000	17,4200	17,3000	19	329	09:00
MOBRUK (MBR)	295,0000	0,68%	295,0000	297,0000	295,0000	207	61 215	09:00
MOJ	(1,4500)	-	-	-	-	-	-	09:00
MOL	31,0400	-2,27%	31,0400	31,0400	31,0400	1	31	09:00
MOLECURE (MOC)	5,9800	0,00%	5,9800	5,9800	5,9800	1 300	7 774	09:00
MONNARI (MON)	4,7300	-0,42%	4,7300	4,7300	4,7300	44	208	09:00
MOSTALPLC (MSP)	15,6500	0,00%	15,6500	15,6500	15,6500	2	31	09:00
MOSTALWAR (MSW)	(7,7200)	-	-	-	-	-	-	09:00
MOSTALZAB (MSZ)	#5,7500	0,52%	-	-	-	-	-	09:00
MOVIEGAME (MOV)	(15,1800)	-	-	-	-	-	-	09:00
MURAPOL (MUR)	39,2000	0,26%	39,2000	39,2000	39,2000	285	11 172	09:00
MUZA (MZA)	(13,7500)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(3,4600)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	(2,7350)	-	-	-	-	-	-	09:00
NEUCA (NEU)	697,0000	1,46%	687,0000	697,0000	687,0000	11	7 576	09:00
NEWAG (NWG)	70,0000	0,00%	70,0000	70,0000	70,0000	12	840	09:00
NEXITY (NXG)	(1,9500)	-	-	-	-	-	-	09:00
NOCTILUCA (NCL)	101,5000	1,50%	101,5000	101,5000	101,5000	200	20 300	09:00
NOVATURAS (NTU)	(7,8400)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	(1,2200)	-	-	-	-	-	-	09:00
NOVITA (NVT)	(95,8000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	(0,6300)	-	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	9,6600	-3,40%	10,0000	10,0000	9,6600	42	418	09:00
ODLEWNIE (ODL)	(9,0600)	-	-	-	-	-	-	09:00
ONDE (OND)	10,1600	0,40%	10,1600	10,1600	10,1600	2 000	20 320	09:00
ONESANO (ONO)	(0,9300)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	94,4000	0,43%	94,4000	94,4000	92,6000	14	1 316	09:00
OPTEAM (OPM)	(3,8200)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	9,4000	-0,02%	9,3720	9,4000	9,3720	1 239	11 612	09:00
ORCOGROUP (OPG)	(4,7000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	(38,8000)	-	-	-	-	-	-	08:30
OTLOG (OTS)	(15,3000)	-	-	-	-	-	-	09:00
OTMUCHOW (OTM)	5,3000	0,38%	5,3000	5,3000	5,3000	2	11	09:00
PAMAPOL (PMP)	(2,6200)	-	-	-	-	-	-	09:00
PANOVA (NVA)	(15,9000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	(59,8000)	-	-	-	-	-	-	09:00
PATENTUS (PAT)	3,6400	4,00%	3,6400	3,6400	3,6400	100	364	09:00
PBG	#0,0220	22,22%	-	-	-	-	-	08:47
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	08:30
PCCEXOL (PCX)	2,7000	0,00%	2,7000	2,7000	2,7000	50	135	09:00
PCCROKITA (PCR)	66,6000	0,15%	66,5000	66,6000	66,5000	211	14 032	09:00
PCFGROUP (PCF)	5,3500	-0,56%	5,3500	5,3500	5,3500	135	722	09:00
PEKABEX (PBX)	(18,0000)	-	-	-	-	-	-	09:00
Reklama
PEKAO (PEO)	189,3000	0,03%	189,2500	189,3000	186,0000	2 437	460 916	09:00	Reklama
PEPCO (PCO)	21,9800	-0,09%	21,9800	22,0200	21,9700	3 026	66 547	09:00
PEPEES (PPS)	#0,9250	2,78%	-	-	-	-	-	09:00
PGE	11,3100	-0,62%	11,3750	11,3800	11,3100	10 099	114 848	09:00
PGFGROUP (PGV)	#0,5440	4,62%	-	-	-	-	-	08:59
PHARMENA (PHR)	(3,3700)	-	-	-	-	-	-	09:00
PHN	(9,9800)	-	-	-	-	-	-	09:00
PHOTON (PEN)	3,2800	0,31%	3,2800	3,2800	3,2800	60	197	09:00
PKNORLEN (PKN)	84,3900	0,27%	84,1600	84,3900	84,1100	13 631	1 147 368	09:00
PKOBP (PKO)	77,2600	-0,28%	76,9600	77,3000	76,8800	12 963	998 411	09:00
PKPCARGO (PKP)	15,4000	-0,58%	15,4000	15,4500	15,4000	1 703	26 226	09:00
PLAYWAY (PLW)	323,0000	0,31%	323,0000	323,0000	323,0000	30	9 690	09:00
PLAZACNTR (PLZ)	(2,5200)	-	-	-	-	-	-	09:00
PMPG (PGM)	2,4000	0,00%	2,4000	2,4000	2,4000	100	240	09:00
POLENERGIA (PEP)	59,8000	0,00%	59,8000	59,8000	59,8000	33	1 973	09:00
POLICE (PCE)	(9,2000)	-	-	-	-	-	-	09:00
POLIMEXMS (PXM)	4,7250	-0,32%	4,7500	4,7500	4,7250	3 453	16 382	09:00
POLTREG (PTG)	(32,0000)	-	-	-	-	-	-	09:00
POLWAX (PWX)	1,3900	0,00%	1,3900	1,3900	1,3900	10	14	09:00
PRAGMAINK (PRI)	(3,3800)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	08:30
PROCHEM (PRM)	22,3000	0,00%	22,3000	22,3000	22,3000	1	22	09:00
PROJPRZEM (PJP)	16,6500	0,00%	16,6500	16,6500	16,6500	2	33	09:00
PROTEKTOR (PRT)	#1,2800	2,40%	-	-	-	-	-	09:00
PTWP (PTW)	108,0000	6,93%	108,0000	108,0000	108,0000	1	108	09:00
PULAWY (ZAP)	(52,4000)	-	-	-	-	-	-	09:00
PURE (PUR)	4,4500	1,14%	4,4500	4,4500	4,4500	47	209	09:00
PZU	62,9600	-0,94%	63,3600	63,5000	62,9400	9 682	612 552	09:00
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	08:30
QUERCUS (QRS)	(10,5000)	-	-	-	-	-	-	09:00
RAEN (RAE)	0,3200	-1,84%	0,3200	0,3200	0,3200	3 760	1 203	09:00
RAFAKO (RFK)	0,1982	0,10%	0,1990	0,1990	0,1982	17 176	3 410	09:00
RAFAMET (RAF)	72,0000	0,00%	72,0000	72,0000	72,0000	176	12 672	09:00
RAINBOW (RBW)	130,6000	-0,15%	131,1000	131,4000	130,6000	1 847	241 873	09:00
RANKPROGR (RNK)	(4,1300)	-	-	-	-	-	-	09:00
RAWLPLUG (RWL)	16,7500	2,13%	16,7500	16,7500	16,7500	2	34	09:00
REDAN (RDN)	#0,0400	-20,00%	-	-	-	-	-	08:30
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	08:30
REINHOLD (RHD)	(0,0700)	-	-	-	-	-	-	08:30
REINO (RNC)	1,0300	-4,63%	1,0300	1,0300	1,0300	1 000	1 030	09:00
RELPOL (RLP)	5,1400	0,00%	5,1400	5,1400	5,1400	115	591	09:00
REMAK (RMK)	13,7000	0,00%	13,7000	13,7000	13,7000	2	27	09:00
RENDER (RND)	103,0000	-0,96%	105,0000	105,0000	103,0000	226	23 690	09:00
ROPCZYCE (RPC)	(27,8000)	-	-	-	-	-	-	09:00
RYVU (RVU)	32,0500	0,31%	32,0500	32,0500	31,9500	132	4 228	09:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:30
SANOK (SNK)	(22,8000)	-	-	-	-	-	-	09:00
SANPL (SPL)	519,0000	0,00%	521,6000	521,6000	519,0000	78	40 680	09:00
SANTANDER (SAN)	30,5900	0,00%	30,5900	30,5900	30,5900	37	1 132	09:00
SANWIL (SNW)	1,2950	-1,52%	1,2950	1,2950	1,2950	26	34	09:00
SCPFL (SCP)	153,0000	2,27%	153,0000	153,0000	153,0000	3	459	09:00
SECOGROUP (SWG)	(29,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	(8,5200)	-	-	-	-	-	-	09:00
SELENAFM (SEL)	(35,6000)	-	-	-	-	-	-	09:00
SELVITA (SLV)	29,5000	2,43%	29,5000	29,5000	29,5000	190	5 605	09:00
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	(0,4890)	-	-	-	-	-	-	09:00
SHOPER (SHO)	50,0000	-0,40%	50,0000	50,0000	50,0000	19	950	09:00
SILVAIR-REGS (SVRS)	5,9000	0,85%	5,9000	5,9000	5,9000	2	12	09:00
SILVANO (SFG)	#5,5800	3,72%	-	-	-	-	-	09:00
SIMFABRIC (SIM)	(1,7500)	-	-	-	-	-	-	09:00
SKARBIEC (SKH)	(27,8000)	-	-	-	-	-	-	09:00
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	82,0000	0,00%	82,0000	82,0000	82,0000	99	8 118	09:00
SOHODEV (SHD)	(0,3800)	-	-	-	-	-	-	08:30
SONEL (SON)	15,8500	0,00%	15,8500	15,8500	15,8500	50	793	09:00
SOPHARMA (SPH)	(15,0000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	590,0000	0,00%	590,0000	590,0000	590,0000	8	4 720	09:00
STALEXP (STX)	3,1100	0,81%	3,1100	3,1100	3,1100	2 530	7 868	09:00
STALPROD (STP)	257,0000	0,39%	257,0000	257,0000	257,0000	90	23 130	09:00
Reklama
STALPROFI (STF)	8,6000	0,00%	8,6000	8,6000	8,6000	50	430	09:00	Reklama
STAPORKOW (ZUK)	(3,3400)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	08:30
SUNEX (SNX)	7,0200	0,57%	7,0200	7,0200	7,0200	2	14	09:00
SYGNITY (SGN)	105,5000	0,00%	105,5000	105,5000	105,5000	12	1 266	09:00
SYNEKTIK (SNT)	198,5000	-1,24%	200,0000	200,6000	198,4000	810	161 842	09:00
TALEX (TLX)	(20,8000)	-	-	-	-	-	-	09:00
TARCZYNSKI (TAR)	#118,0000	-2,48%	-	-	-	-	-	09:00
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,5300	0,02%	8,5280	8,5300	8,5200	9 763	83 244	09:00
TBULL (TBL)	(3,6800)	-	-	-	-	-	-	08:30
TENDERHUT (THG)	(6,0000)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,7200)	-	-	-	-	-	-	09:00
TESGAS (TSG)	(2,4000)	-	-	-	-	-	-	09:00
TEXT (TXT)	56,9500	0,98%	56,9000	56,9500	56,9000	414	23 559	09:00
TORPOL (TOR)	37,4500	0,67%	37,4500	37,4500	37,4500	544	20 373	09:00
TOWERINV (TOW)	#2,0500	-12,77%	-	-	-	-	-	08:30
TOYA (TOA)	8,7800	0,23%	8,7700	8,7800	8,7600	2 078	18 217	09:00
TRAKCJA (TRK)	2,2250	0,45%	2,2250	2,2250	2,2250	1 220	2 715	09:00
TRANSPOL (TRN)	4,4500	0,68%	4,4500	4,4500	4,4500	3	13	09:00
TRITON (TRI)	(3,6400)	-	-	-	-	-	-	08:30
TSGAMES (TEN)	85,0000	0,47%	85,0000	85,0000	85,0000	50	4 250	09:00
ULMA (ULM)	(60,5000)	-	-	-	-	-	-	09:00
ULTGAMES (ULG)	10,8000	-1,82%	11,0000	11,0000	10,8000	47	509	09:00
UNFOLD (UNF)	1,1100	-0,89%	1,1100	1,1100	1,1100	10	11	09:00
UNIBEP (UNI)	11,7500	2,17%	11,6500	11,7500	11,6500	356	4 149	09:00
UNICREDIT (UCG)	(237,5500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	(7,9000)	-	-	-	-	-	-	09:00
UNIMOT (UNT)	142,4000	-1,11%	143,6000	143,6000	142,4000	4	573	09:00
URTESTE (URT)	46,0000	0,44%	46,0000	46,0000	46,0000	60	2 760	09:00
VERCOM (VRC)	121,0000	0,00%	121,0000	121,0000	121,0000	83	10 043	09:00
VIGOPHOTN (VGO)	(516,0000)	-	-	-	-	-	-	09:00
VINDEXUS (VIN)	(11,2500)	-	-	-	-	-	-	09:00
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	08:34
VIVID (VVD)	(0,5340)	-	-	-	-	-	-	09:00
VOTUM (VOT)	44,5500	0,00%	44,5500	44,5500	44,5500	161	7 173	09:00
VOXEL (VOX)	164,8000	0,12%	164,8000	164,8000	164,8000	9	1 483	09:00
VRG	3,8100	0,00%	3,8100	3,8100	3,8100	3	11	09:00
WARIMPEX (WXF)	(2,6500)	-	-	-	-	-	-	09:00
WASKO (WAS)	(1,8000)	-	-	-	-	-	-	09:00
WAWEL (WWL)	(652,0000)	-	-	-	-	-	-	09:00
WIELTON (WLT)	5,9700	-0,17%	5,9600	5,9700	5,9600	404	2 408	09:00
WIKANA (WIK)	7,1000	0,00%	7,1000	7,1000	7,1000	140	994	09:00
WINVEST (WIS)	(0,2540)	-	-	-	-	-	-	08:30
WIRTUALNA (WPL)	85,4000	1,43%	85,4000	85,4000	85,4000	90	7 686	09:00
WITTCHEN (WTN)	18,9800	0,00%	18,9800	19,0800	18,9800	105	1 993	09:00
XPLUS (XPL)	(3,3700)	-	-	-	-	-	-	09:00
XTPL (XTP)	81,4000	0,00%	81,4000	81,4000	81,4000	32	2 605	09:00
XTRADEBDM (XTB)	75,3800	0,21%	75,2800	75,6000	75,2200	2 639	198 727	09:00
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	08:30
ZABKA (ZAB)	21,9000	0,55%	21,8300	21,9000	21,8300	3 184	69 522	09:00
ZAMET (ZMT)	(0,8440)	-	-	-	-	-	-	09:00
ZEPAK (ZEP)	24,4500	-0,61%	24,4500	24,4500	24,4500	897	21 932	09:00
ZREMB (ZRE)	6,6800	0,30%	6,6800	6,6800	6,6800	7	47	09:00
ZUE	#10,0000	0,00%	-	-	-	-	-	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.