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	104 559,39	-0,13%	-	-	-	104 691,71	1 191 052	09:00
WIG20	2 857,83	0,44%	2 843,48	2 862,48	2 840,88	2 845,37	60 025 629	09:15
WIG30	3 716,01	0,50%	3 699,04	3 718,07	3 695,75	3 697,59	73 846 601	09:15
mWIG40	7 995,60	0,21%	7 983,27	7 995,60	7 983,27	7 978,82	3 310 040	09:00
sWIG80	28 757,51	-0,13%	-	-	-	28 794,99	-	09:00
WIG-BANKI	16 401,46	-0,18%	-	-	-	16 431,56	-	09:00
WIG-BUDOW	8 223,70	-0,30%	-	-	-	8 248,40	-	09:00
WIG-CHEMIA	9 308,64	0,22%	-	-	-	9 288,45	-	09:00
WIG-ENERG	4 364,06	0,22%	-	-	-	4 354,43	-	09:00
WIG-INFO	9 789,70	0,37%	-	-	-	9 753,56	-	09:00
WIG-MEDIA	7 203,97	0,19%	-	-	-	7 190,52	-	09:00
WIG-NRCHOM	5 298,28	-0,11%	-	-	-	5 304,20	-	09:00
WIG-PALIWA	8 976,15	-0,12%	-	-	-	8 987,06	-	09:00
WIG-Poland	(109 407,90)	-	-	-	-	109 407,90	18 551 718	06:20
WIG-SPOZYW	3 090,30	-0,10%	-	-	-	3 093,36	-	09:00
WIG20lev	562,94	0,02%	561,99	563,05	561,99	562,82	14 637 786	09:00
WIG20short	2 952,19	0,01%	2 954,69	2 954,69	2 951,92	2 951,89	14 637 786	09:00
GPWB-B1Y3Y	(1 258,36)	-	-	-	-	1 258,36	-	06:20
GPWB-B1Y4Y	(1 261,97)	-	-	-	-	1 261,97	-	06:20
GPWB-B1Y5Y	(1 266,46)	-	-	-	-	1 266,46	-	06:20
GPWB-B3Y5Y	(1 277,30)	-	-	-	-	1 277,30	-	06:20
GPWB-B5Y	(1 267,47)	-	-	-	-	1 267,47	-	06:20
GPWB-BWZ	(1 267,04)	-	-	-	-	1 267,04	-	06:20
INNOVATOR	(1 735,70)	-	-	-	-	1 735,70	3 154 753	06:20
mWIG40dvp	(151,03)	-	-	-	-	151,03	3 841 068	06:20
mWIG40TR	12 314,29	0,21%	12 295,30	12 314,29	12 295,30	12 288,45	-	09:00
mWIG40TRlv	19 324,22	0,41%	19 264,74	19 324,22	19 264,74	19 245,31	-	09:00
mWIG40TRsh	2 335,76	-0,19%	2 339,37	2 339,37	2 335,76	2 340,18	-	09:00
sWIG80dvp	(553,57)	-	-	-	-	553,57	1 236 254	06:20
sWIG80TR	44 348,69	-0,08%	-	-	-	44 383,75	-	09:00
WIG140	2 028,31	-0,13%	-	-	-	2 030,96	-	09:00
WIG20dvp	(53,51)	-	-	-	-	53,51	16 068 126	06:20
WIG20TR	6 109,50	0,02%	6 103,58	6 110,05	6 103,58	6 108,37	-	09:00
WIG20TRlev	5 166,09	0,03%	5 156,07	5 167,02	5 156,07	5 164,72	-	09:00
WIG20TRsht	2 766,93	0,00%	2 769,61	2 769,61	2 766,68	2 766,86	275 142	09:00
WIG30TR	7 779,12	-0,17%	-	-	-	7 792,55	-	09:00
WIG-CEE	(2 452,76)	-	-	-	-	2 452,76	130 788	06:20
WIGdiv	2 336,41	0,03%	-	-	-	2 335,71	-	09:00
WIGdivplus	2 134,06	-0,01%	-	-	-	2 134,23	-	09:00
WIG.GAMES	18 331,28	0,00%	18 306,32	18 331,28	18 297,66	18 330,89	-	09:00
WIG-GORNIC	4 237,18	-0,46%	-	-	-	4 256,57	-	09:00
WIG-GRY	23 538,26	-0,86%	-	-	-	23 743,60	-	09:00
WIGind	17 261,47	0,01%	-	-	-	17 259,41	-	09:00
WIG-LEKI	3 394,02	1,16%	-	-	-	3 355,24	-	09:00
WIGmed	18 360,16	0,13%	-	-	-	18 336,61	-	09:00
WIG-MOTO	8 430,64	-0,17%	-	-	-	8 445,31	-	09:00
WIG.MS-BAS	17 185,34	0,75%	17 093,18	17 185,34	17 093,18	17 057,34	-	09:00
WIG.MS-ECM	8 879,10	0,36%	8 857,43	8 879,10	8 857,43	8 847,15	-	09:00
WIG.MS-FIN	19 942,10	-0,27%	19 957,46	19 957,46	19 942,10	19 996,37	-	09:00
WIG-ODZIEZ	11 281,93	0,09%	-	-	-	11 271,92	-	09:00
WIGtechTR	18 661,80	-0,04%	-	-	-	18 669,63	-	09:00
WIG-Ukrain	(588,72)	-	-	-	-	588,72	115 274	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	(2,5900)	-	-	-	-	-	-	09:00	Reklama
08OCTAVA (08N)	(0,7900)	-	-	-	-	-	-	08:30
11BIT (11B)	212,0000	0,28%	213,4000	213,4000	212,0000	287	61 173	09:00
3RGAMES (3RG)	0,8200	-1,44%	0,8200	0,8200	0,8200	340	279	09:00
4MASS (4MS)	(4,3350)	-	-	-	-	-	-	09:00
ABPL (ABE)	97,0000	0,00%	97,1000	97,1000	97,0000	26	2 524	09:00
ACAUTOGAZ (ACG)	29,6000	0,00%	29,6000	29,6000	29,6000	14	414	09:00
ACTION (ACT)	23,4500	0,00%	23,4500	23,4500	23,4500	600	14 070	09:00
ADIUVO (ADV)	0,9180	0,22%	0,9180	0,9180	0,9180	50	46	09:00
AGORA (AGO)	(9,8000)	-	-	-	-	-	-	09:00
AGROTON (AGT)	4,7500	-1,86%	4,7500	4,7500	4,7500	280	1 330	09:00
AIGAMES (ALG)	0,9540	1,49%	0,9540	0,9540	0,9540	500	477	09:00
AILLERON (ALL)	20,0000	1,52%	19,9000	20,0000	19,9000	346	6 907	09:00
AIRWAY (AWM)	0,4200	0,00%	0,4200	0,4200	0,4200	100	42	09:00
ALIOR (ALR)	94,2400	-0,38%	94,4600	94,4800	94,2400	2 753	259 977	09:00
ALLEGRO (ALE)	34,7450	0,45%	34,5000	34,7900	34,2500	16 809	580 228	09:00
ALTA (AAT)	(2,0000)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	(2,1600)	-	-	-	-	-	-	09:00
AMBRA (AMB)	21,2500	0,95%	21,2500	21,2500	21,2500	47	999	09:00
AMICA (AMC)	(58,7000)	-	-	-	-	-	-	09:00
AMPLI (APL)	(0,9050)	-	-	-	-	-	-	08:30
AMREST (EAT)	15,8000	0,25%	15,8000	15,8000	15,8000	40	632	09:00
ANSWEAR (ANR)	28,8000	0,52%	28,6500	28,8000	28,6500	56	1 605	09:00
APATOR (APT)	19,9000	-0,50%	19,9200	19,9200	19,9000	324	6 450	09:00
APLISENS (APN)	18,7500	0,27%	18,1500	18,7500	18,1500	539	9 783	09:00
APSENERGY (APE)	3,2500	0,31%	3,2500	3,2500	3,2500	5	16	09:00
ARCHICOM (ARH)	43,7000	0,23%	43,7000	43,7000	43,7000	3	131	09:00
ARCTIC (ATC)	10,8800	0,74%	10,7200	10,8800	10,7200	2 821	30 241	09:00
ARLEN (ARL)	36,5500	0,41%	36,5500	36,5500	36,5500	240	8 772	09:00
ARTIFEX (ART)	15,2600	-0,91%	15,2600	15,2600	15,2600	506	7 722	09:00
ASBIS (ASB)	24,7600	0,90%	24,8200	24,8200	24,7600	4 166	103 367	09:00
ASMGROUP (ASM)	#0,2500	4,17%	-	-	-	-	-	09:00
ASSECOBS (ABS)	87,0000	-1,14%	87,0000	87,0000	87,0000	65	5 655	09:00
ASSECOPOL (ACP)	203,8000	0,79%	203,0000	204,8000	203,0000	342	69 527	09:00
ASSECOSEE (ASE)	81,0000	1,89%	81,0000	81,0000	81,0000	52	4 212	09:00
ASTARTA (AST)	58,8000	1,73%	58,0000	58,8000	58,0000	1 564	91 185	09:00
ATAL (1AT)	64,4000	0,00%	64,7000	64,7000	64,4000	212	13 715	09:00
ATENDE (ATD)	3,2800	0,00%	3,2800	3,2800	3,2800	34	112	09:00
ATLANTAPL (ATP)	(16,2000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	(2,2300)	-	-	-	-	-	-	09:00
ATMGRUPA (ATG)	3,7900	0,00%	3,7900	3,7900	3,7900	52	197	09:00
ATREM (ATR)	35,4000	0,00%	35,4000	35,4000	35,4000	241	8 531	09:00
AUTOPARTN (APR)	20,6000	0,00%	20,5500	20,6000	20,5500	503	10 352	09:00
BBIDEV (BBD)	5,2000	0,97%	5,2000	5,2000	5,2000	3	16	09:00
BENEFIT (BFT)	3 190,0000	0,63%	3 145,0000	3 190,0000	3 145,0000	14	44 570	09:00
BEST (BST)	(24,8000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	4,7200	2,16%	4,7200	4,7200	4,7200	3	14	09:00
BIGCHEESE (BCS)	13,2800	0,00%	13,2800	13,2800	13,2600	879	11 666	09:00
BIOCELTIX (BCX)	102,2000	-1,73%	102,2000	102,2000	102,2000	207	21 155	09:00
BIOMAXIMA (BMX)	14,7000	0,00%	14,7000	14,7000	14,7000	605	8 894	09:00
BIOMEDLUB (BML)	5,2200	-0,57%	5,2200	5,2200	5,2200	108	564	09:00
BIOPLANET (BIP)	(18,5000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	4,1700	2,21%	4,1700	4,1700	4,1700	1 000	4 170	09:00
BLOOBER (BLO)	28,5500	0,00%	28,5000	28,5500	28,5000	270	7 701	09:00
BNPPPL (BNP)	106,5000	0,00%	106,5000	106,5000	106,5000	2	213	09:00
BOGDANKA (LWB)	23,3000	-0,64%	23,5000	23,5000	23,3000	1 193	27 912	09:00
BOOMBIT (BBT)	(6,8800)	-	-	-	-	-	-	09:00
BORYSZEW (BRS)	6,6600	0,00%	6,6600	6,6600	6,6600	187	1 245	09:00
BOS	10,4000	0,39%	10,4000	10,4000	10,4000	279	2 902	09:00
BOWIM (BOW)	(4,7800)	-	-	-	-	-	-	09:00
BRAND24 (B24)	(55,6000)	-	-	-	-	-	-	09:00
BRASTER (BRA)	#0,2500	-56,90%	-	-	-	-	-	08:31
BUDIMEX (BDX)	553,6000	-0,65%	552,4000	556,0000	552,0000	562	310 971	09:00
BUMECH (BMC)	(8,3500)	-	-	-	-	-	-	09:00
CAPITAL (CPA)	(0,2200)	-	-	-	-	-	-	08:30
CAPITEA (CAP)	(0,4665)	-	-	-	-	-	-	09:00
CAPTORTX (CTX)	33,8000	0,30%	33,7000	33,8000	33,7000	50	1 688	09:00
CASPAR (CSR)	5,8000	0,00%	5,8000	5,8000	5,8000	35	203	09:00
CAVATINA (CAV)	(16,0500)	-	-	-	-	-	-	09:00
CCC	204,1000	-0,20%	204,2000	204,8000	204,1000	5 078	1 037 279	09:00
Reklama
CCENERGY (CCE)	#0,2800	0,00%	-	-	-	-	-	08:30	Reklama
CDPROJEKT (CDR)	280,8000	0,00%	278,0000	280,8000	278,0000	4 415	1 228 214	09:00
CDRL (CDL)	10,4000	0,00%	10,4000	10,4000	10,4000	2	21	09:00
CELTIC (CPD)	#5,2000	-0,76%	-	-	-	-	-	09:00
CEZ	(210,8000)	-	-	-	-	-	-	09:00
CFI	#0,1660	0,00%	-	-	-	-	-	08:31
CIGAMES (CIG)	2,2300	-0,89%	2,2300	2,2300	2,2300	3 125	6 969	09:00
CITYSERV (CTS)	#6,1000	0,00%	-	-	-	-	-	08:30
CLNPHARMA (CLN)	23,3000	1,30%	23,3000	23,3000	23,3000	380	8 854	09:00
CLOUD (CLD)	46,8000	-1,47%	48,0000	48,0000	46,8000	5	236	09:00
COALENERG (CLE)	1,8450	1,93%	1,8450	1,8450	1,8450	5 520	10 184	09:00
COGNOR (COG)	7,5800	0,00%	7,5800	7,5800	7,5800	222	1 683	09:00
COLUMBUS (CLC)	7,5900	0,00%	7,5900	7,5900	7,5900	66	501	09:00
COMP (CMP)	242,0000	0,41%	242,0000	242,0000	242,0000	112	27 104	09:00
COMPERIA (CPL)	(4,6000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	1,0300	0,00%	1,0300	1,0300	1,0300	10	10	09:00
CORMAY (CRM)	(0,5200)	-	-	-	-	-	-	09:00
CPIEUROPE (CPI)	(78,4500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	459,0000	1,10%	459,0000	459,0000	459,0000	6	2 754	09:00
CREOTECH (CRI)	290,0000	0,52%	290,0000	290,0000	290,0000	62	17 980	09:00
CYBERFLKS (CBF)	169,2000	-0,24%	169,4000	169,4000	169,2000	178	30 142	09:00
CYFRPLSAT (CPS)	17,6200	-0,09%	17,5000	17,6200	17,5000	2 952	51 733	09:00
CZTOREBKA (CZT)	(0,4600)	-	-	-	-	-	-	08:30
DADELO (DAD)	37,1000	-1,07%	37,3000	37,3000	37,1000	801	29 823	09:00
DATAWALK (DAT)	114,5000	0,00%	115,4000	115,4000	114,5000	46	5 298	09:00
DBENERGY (DBE)	(12,5000)	-	-	-	-	-	-	09:00
DEBICA (DBC)	83,3000	0,12%	83,3000	83,3000	83,3000	19	1 583	09:00
DECORA (DCR)	77,4000	-0,26%	77,4000	77,4000	77,4000	18	1 393	09:00
DEKPOL (DEK)	62,6000	-0,63%	63,0000	63,0000	62,6000	20	1 259	09:00
DELKO (DEL)	(6,7000)	-	-	-	-	-	-	09:00
DEVELIA (DVL)	7,6900	-0,13%	7,7000	7,7600	7,6900	1 066	8 208	09:00
DGA	(16,1000)	-	-	-	-	-	-	09:00
DIAG (DIA)	165,1500	-1,23%	165,1500	165,1500	165,1000	307	50 698	09:00
DIGITANET (DIG)	82,5000	0,61%	82,4000	82,5000	82,4000	121	9 971	09:00
DIGITREE (DTR)	14,5000	-1,36%	14,5000	14,5000	14,5000	5	73	09:00
DINOPL (DNP)	528,2000	0,42%	528,2000	528,2000	527,6000	630	332 677	09:00
DMGROUP (DMG)	3,7500	1,35%	3,7500	3,7500	3,7500	15	56	09:00
DOMDEV (DOM)	239,5000	0,63%	236,0000	239,5000	236,0000	232	54 843	09:00
DRAGOENT (DGE)	21,7000	-0,91%	21,7000	21,7000	21,7000	1	22	09:00
ECBSA (ECB)	#30,0500	-2,28%	-	-	-	-	-	09:00
ECHO (ECH)	4,9000	-0,61%	4,8700	4,9000	4,8700	720	3 525	09:00
EDINVEST (EDI)	(5,6200)	-	-	-	-	-	-	09:00
EFEKT (EFK)	#5,5000	0,00%	-	-	-	-	-	08:31
EKOEXPORT (EEX)	#0,1590	-90,25%	-	-	-	-	-	08:30
ELEKTROTI (ELT)	48,0000	-0,72%	48,1500	48,1500	48,0000	409	19 654	09:00
ELKOP (EKP)	2,5300	0,80%	2,5300	2,5300	2,5300	64	162	09:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	07:45
ENAP (ENP)	(2,7600)	-	-	-	-	-	-	08:30
ENEA (ENA)	19,8500	1,48%	19,8500	19,8500	19,8500	3 098	61 495	09:00
ENELMED (ENE)	19,8000	0,00%	19,8000	19,8000	19,8000	2	40	09:00
ENERGA (ENG)	12,1000	0,50%	12,1000	12,1000	12,1000	838	10 140	09:00
ENERGOINS (ENI)	(2,1400)	-	-	-	-	-	-	09:00
ENTER (ENT)	58,0000	-0,17%	58,0000	58,0000	58,0000	2	116	09:00
EQUNICO (EQU)	(0,8200)	-	-	-	-	-	-	09:00
ERBUD (ERB)	35,0000	0,00%	34,9500	35,0000	34,9500	4 039	141 163	09:00
ERG	(48,4000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,6000	0,85%	35,3000	35,6000	35,3000	95	3 361	09:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	5,3600	-1,83%	5,4200	5,4200	5,1400	10 272	54 612	09:00
EUROCASH (EUR)	8,6550	0,00%	8,6550	8,6550	8,6550	1 490	12 896	09:00
EUROHOLD (EHG)	(2,3200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	(20,8000)	-	-	-	-	-	-	09:00
FABRITY (FAB)	27,9000	0,00%	27,9000	27,9000	27,9000	21	586	09:00
FASING (FSG)	(11,8000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	08:30
FEERUM (FEE)	11,5000	0,00%	11,5000	11,5000	11,5000	2	23	09:00
FERRO (FRO)	36,8000	2,22%	36,8000	36,8000	36,8000	81	2 981	09:00
FMG	119,5000	3,46%	116,0000	119,5000	116,0000	6	700	09:00
FON	#0,9100	1,11%	-	-	-	-	-	08:56
FORTE SA (FTE)	29,3000	-0,34%	29,3000	29,3000	29,3000	1 033	30 267	09:00
Reklama
GAMEOPS (GOP)	16,6800	0,00%	16,6800	16,6800	16,6800	6	100	09:00	Reklama
GAMFACTOR (GIF)	(7,6000)	-	-	-	-	-	-	09:00
GENOMTEC (GMT)	6,7500	0,00%	6,7500	6,7500	6,7500	2	14	09:00
GETIN (GTN)	0,8480	2,29%	0,8490	0,8500	0,8470	558 541	474 133	09:00
GIGROUP (GIG)	#1,0000	-57,08%	-	-	-	-	-	09:00
GOBARTO (GOB)	(25,1000)	-	-	-	-	-	-	09:00
GPW	51,3000	-0,29%	51,0500	51,3000	51,0500	462	23 591	09:00
GREENX (GRX)	1,7700	0,57%	1,7700	1,7700	1,7700	2 103	3 722	09:00
GRENEVIA (GEA)	2,5500	1,19%	2,5500	2,5500	2,5500	6 019	15 348	09:00
GRODNO (GRN)	10,2500	-1,91%	10,4000	10,4000	10,2500	250	2 570	09:00
GRUPAAZOTY (ATT)	23,5000	0,43%	23,4600	23,5000	23,4600	4 625	108 511	09:00
GRUPRACUJ (GPP)	64,4000	1,42%	63,6000	64,4000	63,5000	315	20 096	09:00
GTC	(4,0700)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	119,6000	0,17%	119,6000	119,6000	119,6000	814	97 354	09:00
HARPER (HRP)	6,0400	0,00%	6,0400	6,0400	6,0400	2	12	09:00
HELIO (HEL)	26,9000	0,00%	26,9000	26,9000	26,9000	116	3 120	09:00
HERKULES (HRS)	(1,0550)	-	-	-	-	-	-	09:00
HUUUGE-S144 (HUGE)	18,1400	0,22%	18,1000	18,1400	18,1000	57	1 032	09:00
HYDROTOR (HDR)	21,3000	1,43%	21,3000	21,3000	21,3000	2	43	09:00
IALBGR (IAG)	(0,2750)	-	-	-	-	-	-	08:30
IBSM (IBS)	75,0000	0,27%	75,0000	75,0000	75,0000	2	150	09:00
IDMPL (IDM)	(0,5950)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,9950	-81,23%	-	-	-	-	-	09:00
IFIRMA (IFI)	27,6000	4,15%	26,6000	27,6000	26,6000	1 502	40 265	09:00
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:00
IMCOMPANY (IMC)	30,1000	-0,66%	30,1000	30,1000	30,1000	362	10 896	09:00
IMMOBILE (GKI)	2,9800	1,36%	2,9800	2,9800	2,9800	5	15	09:00
IMPERIO (IMP)	(1,2300)	-	-	-	-	-	-	09:00
IMS	(4,0000)	-	-	-	-	-	-	09:00
INC	1,9450	-0,77%	1,9450	1,9450	1,9450	6	12	09:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	08:30
INGBSK (ING)	311,0000	-0,16%	311,0000	311,0000	311,0000	19	5 909	09:00
INPRO (INP)	7,0500	-2,76%	7,0500	7,0500	7,0500	100	705	09:00
INSTALKRK (INK)	40,5000	0,00%	40,5000	40,5000	40,5000	39	1 580	09:00
INTERAOLT (IRL)	#0,1000	-98,98%	-	-	-	-	-	08:30
INTERBUD (ITB)	(2,1900)	-	-	-	-	-	-	09:00
INTERCARS (CAR)	560,0000	-0,18%	560,0000	560,0000	560,0000	4	2 240	09:00
INTERSPPL (IPO)	0,3890	0,00%	0,3890	0,3890	0,3890	50	19	09:00
INTROL (INL)	(7,0000)	-	-	-	-	-	-	09:00
IPOPEMA (IPE)	2,6800	-0,74%	2,6100	2,6800	2,6100	4 094	10 686	09:00
IZOBLOK (IZB)	(31,0000)	-	-	-	-	-	-	08:30
IZOLACJA (IZO)	3,9000	2,36%	3,9000	3,9000	3,9000	2	8	09:00
IZOSTAL (IZS)	2,6600	0,00%	2,6600	2,6600	2,6600	150	399	09:00
JRH	(4,7000)	-	-	-	-	-	-	09:00
JSW	21,8000	1,63%	21,5500	21,8400	21,5500	12 711	276 272	09:00
JWWINVEST (JWW)	(2,8600)	-	-	-	-	-	-	09:00
KCI	0,8580	0,94%	0,8580	0,8580	0,8580	10	9	09:00
KDMSHIPING (KDM)	#1,3900	-0,71%	-	-	-	-	-	08:30
KERNEL (KER)	#17,7800	4,59%	-	-	-	-	-	09:00
KETY (KTY)	895,5000	0,06%	894,5000	895,5000	894,5000	47	42 063	09:00
KGHM (KGH)	130,2000	1,01%	128,2000	130,2000	128,2000	25 927	3 334 092	09:00
KGL	14,5000	-2,03%	14,5000	14,5000	14,5000	2	29	09:00
KINOPOL (KPL)	16,6000	-0,30%	16,6000	16,6000	16,6000	1 165	19 339	09:00
KOGENERA (KGN)	57,3000	0,00%	57,3000	57,3000	57,3000	21	1 203	09:00
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	6,0000	-5,66%	6,2800	6,2800	6,0000	4 726	28 914	09:00
KPPD (KPD)	(27,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,9780)	-	-	-	-	-	-	09:00
KREDYTIN (KRI)	(17,4000)	-	-	-	-	-	-	07:45
KRKA (KRK)	862,0000	3,86%	862,0000	862,0000	862,0000	6	5 172	09:00
KRUK (KRU)	404,3000	0,65%	404,0000	405,0000	402,5000	211	85 258	09:00
KRVITAMIN (KVT)	9,6400	-0,21%	9,6400	9,6400	9,6400	121	1 166	09:00
KSGAGRO (KSG)	2,9000	-1,02%	2,9000	2,9000	2,9000	579	1 679	09:00
LABOPRINT (LAB)	(15,1000)	-	-	-	-	-	-	07:45
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	08:56
LARQ (LRQ)	(1,7800)	-	-	-	-	-	-	09:00
LENA (LEN)	2,7500	0,00%	2,7500	2,7500	2,7500	190	523	09:00
LENTEX (LTX)	(7,3800)	-	-	-	-	-	-	09:00
LESS (LES)	0,2480	0,00%	0,2480	0,2480	0,2480	318	79	09:00
LIBET (LBT)	1,4200	4,03%	1,4200	1,4200	1,4200	10	14	09:00
Reklama
LOKUM (LKD)	(21,7000)	-	-	-	-	-	-	09:00	Reklama
LPP	14 735,0000	0,44%	14 700,0000	14 845,0000	14 700,0000	25	370 095	09:00
LSISOFT (LSI)	(23,2000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	9,0000	-0,66%	9,0500	9,0500	9,0000	14 515	130 819	09:00
MABION (MAB)	9,9000	0,10%	9,9000	9,9000	9,9000	1 170	11 583	09:00
MAKARONPL (MAK)	19,3400	0,00%	19,1000	19,3400	19,1000	951	18 167	09:00
MANGATA (MGT)	74,2000	4,80%	74,2000	74,2000	74,2000	71	5 268	09:00
MANYDEV (MAN)	(0,7580)	-	-	-	-	-	-	08:30
MARVIPOL (MVP)	7,7600	0,00%	7,7600	7,7600	7,7600	120	931	09:00
MAXCOM (MXC)	7,0000	3,24%	6,7800	7,0000	6,7800	24	166	09:00
MBANK (MBK)	794,8000	-0,40%	780,6000	794,8000	780,6000	144	113 089	09:00
MBWS (MBW)	(13,0000)	-	-	-	-	-	-	09:00
MCI	27,0000	-0,74%	27,0000	27,0000	27,0000	77	2 079	09:00
MDIENERGIA (MDI)	1,1950	0,00%	1,1950	1,1950	1,1950	10	12	09:00
MEDICALG (MDG)	25,2000	1,61%	24,8500	25,2000	24,8000	6	149	09:00
MEDINICE (ICE)	(7,9700)	-	-	-	-	-	-	09:00
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	08:30
MENNICA (MNC)	28,5000	0,00%	28,5000	28,5000	28,5000	1 056	30 096	09:00
MERCATOR (MRC)	46,5000	-0,43%	46,6500	46,6500	46,5000	105	4 883	09:00
MERCOR (MCR)	(24,9000)	-	-	-	-	-	-	09:00
MEXPOLSKA (MEX)	3,6100	0,00%	3,6100	3,6100	3,6100	2	7	09:00
MFO	37,6000	0,53%	37,6000	37,6000	37,6000	2	75	09:00
MILKILAND (MLK)	#1,8500	0,00%	-	-	-	-	-	09:00
MILLENNIUM (MIL)	14,3300	0,21%	14,3500	14,3500	14,3300	13 878	199 095	09:00
MIRACULUM (MIR)	(0,8380)	-	-	-	-	-	-	09:00
MIRBUD (MRB)	13,6100	-0,29%	13,6300	13,6300	13,6100	1 548	21 097	09:00
MLPGROUP (MLG)	85,0000	1,67%	85,0000	85,0000	85,0000	5	425	09:00
MLSYSTEM (MLS)	17,3000	0,00%	17,3000	17,3000	17,3000	37	640	09:00
MOBRUK (MBR)	285,0000	1,79%	280,0000	285,0000	280,0000	211	59 610	09:00
MOJ	(1,3300)	-	-	-	-	-	-	09:00
MOL	31,3000	0,00%	31,3000	31,3000	31,3000	4	125	09:00
MOLECURE (MOC)	5,3800	0,00%	5,3800	5,3800	5,3800	5 230	28 137	09:00
MONNARI (MON)	(4,7900)	-	-	-	-	-	-	09:00
MOSTALPLC (MSP)	#15,0000	-2,91%	-	-	-	-	-	09:00
MOSTALWAR (MSW)	(7,9600)	-	-	-	-	-	-	09:00
MOSTALZAB (MSZ)	5,8100	1,40%	5,8100	5,8100	5,8100	13	76	09:00
MOVIEGAME (MOV)	(15,1600)	-	-	-	-	-	-	09:00
MURAPOL (MUR)	39,2500	0,38%	39,2500	39,2500	39,2500	21	824	09:00
MUZA (MZA)	(13,3500)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(3,4200)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	2,5950	-0,19%	2,5950	2,6450	2,5950	414	1 075	09:00
NEUCA (NEU)	699,0000	0,72%	699,0000	699,0000	699,0000	31	21 669	09:00
NEWAG (NWG)	72,5000	-0,68%	72,6000	72,6000	72,5000	271	19 669	09:00
NEXITY (NXG)	(1,6600)	-	-	-	-	-	-	09:00
NOCTILUCA (NCL)	(100,0000)	-	-	-	-	-	-	09:00
NOVATURAS (NTU)	(7,8600)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,3600	-1,45%	1,3800	1,3800	1,3600	2 189	2 998	09:00
NOVITA (NVT)	(94,8000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	0,6520	0,62%	0,6520	0,6520	0,6520	7 000	4 564	09:00
NTTSYSTEM (NTT)	9,3000	-8,82%	9,3000	9,3000	9,3000	5 318	49 457	09:00
ODLEWNIE (ODL)	9,0600	0,00%	9,0600	9,0600	9,0600	50	453	09:00
ONDE (OND)	10,0200	0,50%	10,0200	10,0200	10,0200	2	20	09:00
ONESANO (ONO)	(0,9680)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	93,8000	0,64%	93,8000	93,8000	93,8000	19	1 782	09:00
OPTEAM (OPM)	3,8800	0,00%	3,8800	3,8800	3,8800	100	388	09:00
ORANGEPL (OPL)	9,1140	-0,28%	9,0820	9,1200	9,0820	24 766	225 200	09:00
ORCOGROUP (OPG)	4,7000	0,00%	4,7000	4,7000	4,7000	150	705	09:00
ORZBIALY (OBL)	#37,2000	0,00%	-	-	-	-	-	08:42
OTLOG (OTS)	(15,8200)	-	-	-	-	-	-	09:00
OTMUCHOW (OTM)	5,0200	-4,56%	5,0200	5,0200	5,0200	25	126	09:00
PAMAPOL (PMP)	2,5200	-3,08%	2,5200	2,5200	2,5200	20	50	09:00
PANOVA (NVA)	(15,4000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	56,0000	0,00%	56,0000	56,0000	56,0000	203	11 368	09:00
PATENTUS (PAT)	3,6800	3,37%	3,6800	3,6800	3,6800	50	184	09:00
PBG	#0,0180	0,00%	-	-	-	-	-	08:47
PBSFINANSE (PBF)	(0,7000)	-	-	-	-	-	-	08:30
PCCEXOL (PCX)	2,6900	-0,37%	2,6900	2,6900	2,6900	150	404	09:00
PCCROKITA (PCR)	66,4000	0,45%	66,2000	66,4000	66,2000	98	6 488	09:00
PCFGROUP (PCF)	5,1000	-2,86%	5,1000	5,1000	5,1000	4 850	24 735	09:00
PEKABEX (PBX)	18,3500	0,82%	18,3500	18,3500	18,3500	117	2 147	09:00
Reklama
PEKAO (PEO)	184,5500	-0,24%	184,3500	184,9500	182,2000	1 854	341 839	09:00	Reklama
PEPCO (PCO)	21,5000	-0,69%	21,1000	21,6400	20,6200	159 539	3 359 777	09:00
PEPEES (PPS)	(0,8400)	-	-	-	-	-	-	09:00
PGE	11,5800	1,53%	11,4250	11,5800	11,4250	22 757	261 918	09:00
PGFGROUP (PGV)	#0,4800	-28,78%	-	-	-	-	-	08:59
PHARMENA (PHR)	3,2500	-1,52%	3,2500	3,2500	3,2500	45	146	09:00
PHN	10,0000	0,00%	10,0000	10,0000	10,0000	2	20	09:00
PHOTON (PEN)	3,3400	0,00%	3,4000	3,4000	3,3400	3 005	10 216	09:00
PKNORLEN (PKN)	81,9600	-0,17%	82,0000	82,0000	81,6100	13 401	1 098 147	09:00
PKOBP (PKO)	74,8200	-0,56%	75,2400	75,2600	74,6400	29 738	2 234 672	09:00
PKPCARGO (PKP)	15,9800	0,50%	15,9000	15,9800	15,8500	3 570	56 809	09:00
PLAYWAY (PLW)	320,0000	-0,31%	321,0000	321,0000	320,0000	65	20 864	09:00
PLAZACNTR (PLZ)	(2,4850)	-	-	-	-	-	-	09:00
PMPG (PGM)	2,4700	3,78%	2,4700	2,4700	2,4700	5	12	09:00
POLENERGIA (PEP)	60,8000	0,33%	60,8000	60,8000	60,8000	20	1 216	09:00
POLICE (PCE)	9,1200	0,22%	9,1200	9,1200	9,1200	3	27	09:00
POLIMEXMS (PXM)	4,7500	0,00%	4,7500	4,7600	4,7500	4 788	22 743	09:00
POLTREG (PTG)	(31,4000)	-	-	-	-	-	-	09:00
POLWAX (PWX)	1,3800	0,73%	1,3800	1,3800	1,3800	10	14	09:00
PRAGMAINK (PRI)	(3,3800)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,8200	-2,38%	-	-	-	-	-	08:30
PROCHEM (PRM)	22,6000	2,73%	22,6000	22,6000	22,6000	2	45	09:00
PROJPRZEM (PJP)	16,5000	0,00%	16,5000	16,5000	16,5000	2	33	09:00
PROTEKTOR (PRT)	#0,6000	-65,42%	-	-	-	-	-	08:31
PTWP (PTW)	98,0000	0,00%	98,0000	98,0000	98,0000	53	5 194	09:00
PULAWY (ZAP)	53,6000	1,52%	53,6000	53,6000	53,6000	532	28 515	09:00
PURE (PUR)	5,2700	-4,18%	5,4900	5,4900	5,2600	8 285	45 249	09:00
PZU	63,0200	0,03%	63,0000	63,1600	62,9200	9 196	579 727	09:00
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	08:30
QUERCUS (QRS)	(10,5000)	-	-	-	-	-	-	09:00
RAEN (RAE)	0,3400	0,00%	0,3400	0,3400	0,3400	4 400	1 496	09:00
RAFAKO (RFK)	0,2000	-0,50%	0,2010	0,2010	0,2000	36 855	7 397	09:00
RAFAMET (RAF)	77,5000	6,16%	74,0000	77,5000	74,0000	411	31 072	09:00
RAINBOW (RBW)	135,8000	-0,44%	136,4000	136,7000	135,8000	1 509	205 758	09:00
RANKPROGR (RNK)	4,0900	-1,09%	4,0900	4,0900	4,0900	909	3 718	09:00
RAWLPLUG (RWL)	17,2000	0,00%	17,2000	17,2000	17,2000	2	34	09:00
REDAN (RDN)	#0,0460	-8,00%	-	-	-	-	-	08:39
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	08:30
REINHOLD (RHD)	#0,0700	27,27%	-	-	-	-	-	08:30
REINO (RNC)	(1,0400)	-	-	-	-	-	-	09:00
RELPOL (RLP)	5,1400	0,00%	5,1400	5,1400	5,1400	701	3 603	09:00
REMAK (RMK)	13,7500	0,00%	13,7500	13,7500	13,7500	2	28	09:00
RENDER (RND)	117,5000	0,00%	117,5000	117,5000	117,5000	454	53 345	09:00
ROPCZYCE (RPC)	(25,9000)	-	-	-	-	-	-	09:00
RYVU (RVU)	32,2000	0,00%	32,2000	32,2000	32,2000	406	13 073	09:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:30
SANOK (SNK)	22,9000	0,00%	22,9000	22,9000	22,9000	10	229	09:00
SANPL (SPL)	490,5000	-0,63%	495,2000	495,2000	490,5000	394	194 556	09:00
SANTANDER (SAN)	29,6400	0,02%	29,6000	29,6400	29,6000	28	830	09:00
SANWIL (SNW)	(1,2950)	-	-	-	-	-	-	09:00
SCPFL (SCP)	146,4000	-2,14%	149,6000	149,6000	146,4000	19	2 786	09:00
SECOGROUP (SWG)	30,0000	0,00%	30,0000	30,0000	30,0000	150	4 500	09:00
SEKO (SEK)	(8,7000)	-	-	-	-	-	-	09:00
SELENAFM (SEL)	(36,7000)	-	-	-	-	-	-	09:00
SELVITA (SLV)	30,3000	0,33%	30,3000	30,3000	30,3000	208	6 302	09:00
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	09:00
SFINKS (SFS)	(0,4920)	-	-	-	-	-	-	09:00
SHOPER (SHO)	49,8000	0,40%	50,0000	50,0000	49,8000	454	22 683	09:00
SILVAIR-REGS (SVRS)	(5,9000)	-	-	-	-	-	-	09:00
SILVANO (SFG)	5,1600	-3,73%	5,1600	5,1600	5,1600	3 233	16 682	09:00
SIMFABRIC (SIM)	(1,6500)	-	-	-	-	-	-	09:00
SKARBIEC (SKH)	26,8000	0,37%	26,8000	26,8000	26,8000	2	54	09:00
SKYLINE (SKL)	(1,5800)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	85,0000	0,00%	85,0000	85,0000	85,0000	1	85	09:00
SOHODEV (SHD)	#0,3700	0,00%	-	-	-	-	-	08:37
SONEL (SON)	15,7000	-0,95%	15,7000	15,7000	15,7000	21	330	09:00
SOPHARMA (SPH)	(15,0000)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	586,0000	0,00%	586,0000	586,0000	586,0000	5	2 930	09:00
STALEXP (STX)	3,0600	-0,97%	3,0600	3,0600	3,0600	5 810	17 779	09:00
STALPROD (STP)	245,0000	0,00%	245,0000	245,0000	245,0000	1	245	09:00
Reklama
STALPROFI (STF)	8,6000	0,23%	8,6000	8,6000	8,6000	42	361	09:00	Reklama
STAPORKOW (ZUK)	(3,3800)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,2560	-11,72%	-	-	-	-	-	08:30
SUNEX (SNX)	6,9600	0,00%	6,9600	6,9600	6,9600	5	35	09:00
SYGNITY (SGN)	115,0000	0,44%	115,0000	115,0000	115,0000	45	5 175	09:00
SYNEKTIK (SNT)	193,1000	2,71%	190,2000	195,0000	190,2000	6 143	1 175 398	09:00
TALEX (TLX)	(21,0000)	-	-	-	-	-	-	09:00
TARCZYNSKI (TAR)	(121,5000)	-	-	-	-	-	-	09:00
TATRY (TMR)	(95,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	8,3980	-0,17%	8,4000	8,4000	8,3100	23 970	201 149	09:00
TBULL (TBL)	(3,6400)	-	-	-	-	-	-	08:30
TENDERHUT (THG)	(5,9200)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,7150)	-	-	-	-	-	-	09:00
TESGAS (TSG)	2,2700	-6,20%	2,2700	2,2700	2,2700	4 793	10 880	09:00
TEXT (TXT)	58,9500	-0,34%	59,1500	59,1500	58,6500	2 140	126 433	09:00
TORPOL (TOR)	37,9500	0,93%	37,6000	37,9500	37,6000	166	6 245	09:00
TOWERINV (TOW)	#2,0400	-13,19%	-	-	-	-	-	08:30
TOYA (TOA)	8,7100	1,04%	8,6400	8,7100	8,6400	1 103	9 530	09:00
TRAKCJA (TRK)	2,2150	0,00%	2,2150	2,2150	2,2150	100	222	09:00
TRANSPOL (TRN)	4,4700	0,00%	4,4700	4,4700	4,4700	3	13	09:00
TRITON (TRI)	#42,0000	1 290,73%	-	-	-	-	-	08:30
TSGAMES (TEN)	87,0000	-0,11%	87,1000	87,1000	87,0000	1 060	92 242	09:00
ULMA (ULM)	(60,5000)	-	-	-	-	-	-	09:00
ULTGAMES (ULG)	(11,0000)	-	-	-	-	-	-	09:00
UNFOLD (UNF)	1,1200	1,82%	1,1200	1,1200	1,1200	10	11	09:00
UNIBEP (UNI)	10,7000	2,88%	10,7000	10,7000	10,7000	1	11	09:00
UNICREDIT (UCG)	(239,3500)	-	-	-	-	-	-	09:00
UNIMA (U2K)	7,8400	3,16%	7,7200	7,8400	7,7200	1 896	14 649	09:00
UNIMOT (UNT)	142,0000	-0,28%	142,0000	142,0000	142,0000	4	568	09:00
URTESTE (URT)	(51,0000)	-	-	-	-	-	-	09:00
VERCOM (VRC)	121,0000	0,00%	121,0000	121,0000	121,0000	2	242	09:00
VIGOPHOTN (VGO)	(518,0000)	-	-	-	-	-	-	09:00
VINDEXUS (VIN)	(10,9500)	-	-	-	-	-	-	09:00
VISTAL (VTL)	#0,3780	-37,00%	-	-	-	-	-	08:57
VIVID (VVD)	(0,5120)	-	-	-	-	-	-	09:00
VOTUM (VOT)	44,7500	1,70%	44,7500	44,7500	44,7500	449	20 093	09:00
VOXEL (VOX)	160,0000	-0,25%	159,2000	160,0000	159,2000	203	32 322	09:00
VRG	3,7700	1,07%	3,7700	3,7700	3,7700	5	19	09:00
WARIMPEX (WXF)	2,6600	0,00%	2,6600	2,6600	2,6600	1 500	3 990	09:00
WASKO (WAS)	(1,8300)	-	-	-	-	-	-	09:00
WAWEL (WWL)	(666,0000)	-	-	-	-	-	-	09:00
WIELTON (WLT)	6,1200	0,00%	6,1200	6,1200	6,1200	673	4 119	09:00
WIKANA (WIK)	(6,8000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,3480)	-	-	-	-	-	-	08:30
WIRTUALNA (WPL)	80,0000	0,25%	80,0000	80,1000	80,0000	72	5 761	09:00
WITTCHEN (WTN)	19,0400	-0,10%	19,0400	19,3000	19,0400	294	5 602	09:00
XPLUS (XPL)	(3,4600)	-	-	-	-	-	-	09:00
XTPL (XTP)	82,7000	-0,48%	82,7000	82,7000	82,7000	33	2 729	09:00
XTRADEBDM (XTB)	81,3200	-0,17%	81,5000	81,5400	81,1000	6 009	488 841	09:00
YOLO (YOL)	#0,0200	-94,05%	-	-	-	-	-	08:30
ZABKA (ZAB)	21,7200	0,37%	21,7000	21,8000	21,7000	3 608	78 347	09:00
ZAMET (ZMT)	(0,8480)	-	-	-	-	-	-	09:00
ZEPAK (ZEP)	27,0000	-6,74%	27,5000	27,5000	26,9000	13 944	381 693	09:00
ZREMB (ZRE)	(7,2900)	-	-	-	-	-	-	09:00
ZUE	(9,0400)	-	-	-	-	-	-	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.