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	79 874,00	-1,68%	80 932,91	81 093,10	79 873,94	81 242,14	1 699 358 792	17:15
WIG20	2 262,33	-1,96%	2 306,10	2 306,10	2 259,72	2 307,54	1 517 823 776	17:15
WIG30	2 851,59	-1,73%	2 888,93	2 895,86	2 850,00	2 901,80	1 611 092 791	17:15
mWIG40	5 946,82	-1,23%	6 027,80	6 036,24	5 946,82	6 020,64	146 489 779	17:15
sWIG80	23 810,61	-1,14%	24 034,68	24 065,83	23 769,78	24 086,34	22 437 851	17:15
WIG-BANKI	12 195,72	-4,08%	12 494,13	12 533,72	12 190,63	12 713,85	927 177 991	17:15
WIG-BUDOW	7 536,15	-1,44%	7 645,48	7 657,52	7 536,15	7 646,33	15 165 557	17:15
WIG-CHEMIA	7 744,65	-1,05%	7 832,38	7 839,52	7 659,15	7 827,01	1 272 241	17:15
WIG-ENERG	2 497,51	-1,38%	2 550,83	2 557,26	2 497,51	2 532,41	26 341 578	17:15
WIG-INFO	5 401,44	-0,86%	5 454,44	5 454,89	5 390,97	5 448,57	16 650 758	17:15
WIG-MEDIA	7 111,06	0,23%	7 093,12	7 171,74	7 033,09	7 095,07	4 992 395	17:15
WIG-NRCHOM	3 865,77	-1,23%	3 902,41	3 914,50	3 853,99	3 913,78	4 146 259	17:15
WIG-PALIWA	6 177,16	-0,90%	6 269,67	6 287,66	6 168,08	6 233,18	169 221 278	17:15
WIG-Poland	83 474,54	-1,69%	83 951,95	84 390,38	83 474,54	84 909,92	1 683 642 001	17:15
WIG-SPOZYW	2 373,37	0,65%	2 353,60	2 382,02	2 351,95	2 357,99	694 221	17:15
WIG20lev	389,87	-3,93%	405,26	405,26	388,95	405,83	1 517 823 776	17:15
WIG20short	3 550,00	1,99%	3 483,98	3 553,94	3 483,98	3 480,69	1 517 823 776	17:15
GPWB-B1Y3Y	1 209,99	0,15%	1 209,14	1 209,99	1 209,14	1 208,13	-	17:20
GPWB-B1Y4Y	1 212,11	0,17%	1 211,24	1 212,11	1 211,24	1 210,02	-	17:20
GPWB-B1Y5Y	1 210,29	0,20%	1 209,22	1 210,29	1 209,22	1 207,90	-	17:20
GPWB-B3Y5Y	1 219,66	0,24%	1 218,35	1 219,66	1 218,35	1 216,68	-	17:20
GPWB-B5Y	1 220,60	0,32%	1 219,33	1 220,60	1 219,33	1 216,68	-	17:20
GPWB-BWZ	1 214,17	0,01%	1 214,21	1 214,21	1 214,17	1 214,08	-	17:20
INNOVATOR	1 397,79	-0,58%	1 401,27	1 401,27	1 397,79	1 406,00	224 568 149	17:15
mWIG40dvp	201,12	0,00%	201,12	201,12	201,12	201,12	146 489 779	17:15
mWIG40TR	8 932,91	-1,23%	9 054,55	9 067,22	8 932,91	9 043,79	146 489 779	17:15
mWIG40TRlv	10 850,60	-2,47%	11 149,87	11 181,04	10 850,60	11 125,03	146 489 779	17:15
mWIG40TRsh	3 044,14	1,26%	3 003,70	3 044,14	2 999,49	3 006,39	146 489 779	17:15
sWIG80dvp	719,94	9,60%	719,94	719,94	719,94	656,88	22 437 851	17:15
sWIG80TR	35 779,31	-0,89%	36 116,00	36 162,81	35 717,95	36 098,88	22 437 851	17:15
WIG140	1 544,50	-1,70%	1 565,22	1 568,38	1 544,50	1 571,25	1 686 751 407	17:15
WIG20dvp	91,54	0,00%	91,54	91,54	91,54	91,54	1 517 823 776	17:15
WIG20TR	4 679,45	-1,96%	4 769,55	4 769,55	4 674,05	4 772,96	1 517 823 776	17:15
WIG20TRlev	3 302,81	-3,93%	3 432,61	3 432,61	3 295,03	3 438,03	1 517 823 776	17:15
WIG20TRsht	3 487,70	1,99%	3 423,14	3 491,57	3 423,14	3 419,69	1 517 823 776	17:15
WIG30TR	5 790,42	-1,73%	5 866,25	5 880,31	5 787,20	5 892,39	1 611 092 791	17:15
WIG-CEE	1 833,41	-0,83%	1 844,61	1 844,61	1 830,05	1 848,67	165 018	17:15
WIGdiv	1 714,29	-0,89%	1 732,31	1 733,10	1 711,12	1 729,60	252 285 677	17:15
WIG.GAMES	17 733,92	-0,66%	17 837,78	18 131,04	17 733,92	17 852,53	48 035 877	17:15
WIG-GORNIC	4 339,53	0,08%	4 377,49	4 422,69	4 321,42	4 335,86	76 988 803	17:15
WIG-GRY	16 090,26	0,60%	15 989,28	16 343,68	15 989,28	15 994,67	48 914 325	17:15
WIGind	14 640,95	-0,74%	14 789,23	14 789,23	14 596,47	14 750,81	19 194 990	17:15
WIG-LEKI	3 508,54	-1,60%	3 589,59	3 596,15	3 492,91	3 565,69	2 581 204	17:15
WIGmed	19 665,61	-1,00%	19 868,69	19 893,63	19 576,97	19 864,59	16 997 657	17:15
WIG-MOTO	7 807,45	0,83%	7 824,23	7 855,37	7 647,38	7 743,08	8 639 434	17:15
WIG.MS-BAS	11 565,52	-0,68%	11 731,68	11 813,30	11 549,72	11 645,11	96 637 954	17:15
WIG.MS-ECM	7 023,24	-0,45%	7 066,07	7 121,92	7 017,59	7 055,16	144 692 361	17:15
WIG.MS-FIN	14 872,81	-3,78%	15 332,17	15 332,17	14 838,52	15 457,48	968 521 804	17:15
WIG-ODZIEZ	9 348,55	-1,64%	9 522,33	9 552,19	9 331,66	9 504,56	77 293 447	17:15
WIGtechTR	14 740,03	-0,47%	14 798,34	14 859,71	14 705,76	14 809,82	87 388 895	17:15
WIG-Ukrain	260,13	1,23%	260,55	260,55	259,84	256,97	41 646	17:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,0950	1,14%	3,1000	3,1100	3,0100	4 170	12 682	17:51	Reklama
08OCTAVA (08N)	0,9250	0,00%	0,9250	0,9250	0,9250	231	214	17:51
11BIT (11B)	612,0000	-3,62%	633,0000	639,0000	612,0000	2 885	1 805 531	17:51
3RGAMES (3RG)	0,2960	-1,66%	0,2980	0,3010	0,2940	12 237	3 634	17:51
ABPL (ABE)	87,0000	-1,36%	87,2000	89,0000	87,0000	2 728	238 409	17:51
ACAUTOGAZ (ACG)	27,2000	0,00%	27,0000	27,2000	27,0000	255	6 930	17:51
ACTION (ACT)	18,5000	-0,86%	18,6600	18,8400	18,4600	7 513	140 282	17:51
ADIUVO (ADV)	0,3200	-1,84%	0,3300	0,3300	0,3030	44 636	14 089	17:51
AGORA (AGO)	9,9200	-0,60%	9,9800	9,9800	9,8900	12 545	124 258	17:51
AGROTON (AGT)	3,4500	-0,58%	3,4700	3,4900	3,4500	443	1 534	17:51
AIGAMES (ALG)	1,0800	0,00%	1,0550	1,0800	1,0500	5 437	5 734	17:51
AILLERON (ALL)	18,3400	-1,93%	18,7000	18,7000	18,3400	1 846	34 087	17:51
AIRWAY (AWM)	0,2600	1,96%	0,2575	0,2650	0,2455	319 247	83 063	17:51
ALIOR (ALR)	89,2000	-4,11%	92,3600	93,0000	89,0400	350 380	31 654 589	17:51
ALLEGRO (ALE)	35,9800	0,07%	35,6100	36,4700	35,6100	1 864 727	67 286 156	17:51
ALTA (AAT)	2,8000	-2,44%	2,8700	2,8900	2,7500	12 821	36 047	17:51
ALTUSTFI (ALI)	2,9100	0,00%	2,9000	2,9700	2,7000	35 123	100 796	17:51
AMBRA (AMB)	24,5000	0,41%	24,8000	24,8000	24,3000	4 571	112 127	17:51
AMICA (AMC)	59,1000	-1,50%	60,0000	60,8000	59,1000	2 995	178 765	17:51
AMPLI (APL)	1,2000	-	-	-	-	-	-	17:51
AMREST (EAT)	21,6500	-2,48%	22,4000	22,4500	21,6500	115 942	2 548 093	17:51
ANSWEAR (ANR)	21,6000	-1,59%	21,9500	21,9500	21,4500	2 400	52 121	17:51
APATOR (APT)	18,3200	-0,65%	18,5000	18,7000	18,2000	12 019	221 005	17:51
APLISENS (APN)	21,5000	-0,46%	21,6000	21,6000	21,0000	178	3 774	17:51
APSENERGY (APE)	2,9400	0,34%	2,9300	2,9400	2,8700	3 370	9 750	17:51
ARCHICOM (ARH)	30,0000	-3,54%	30,8000	30,8000	30,0000	354	10 697	17:51
ARCTIC (ATC)	19,6100	-0,86%	19,7800	20,0400	19,5200	176 550	3 528 641	17:51
ARTIFEX (ART)	22,3000	-5,11%	23,5000	23,7000	22,3000	10 110	233 128	17:51
ASBIS (ASB)	19,8200	-0,80%	19,9100	20,2600	19,5800	41 989	835 099	17:51
ASMGROUP (ASM)	0,2400	-	-	-	-	-	-	17:51
ASSECOBS (ABS)	59,2000	1,72%	58,2000	59,4000	58,2000	199	11 746	17:51
ASSECOPOL (ACP)	88,0000	-0,68%	88,0500	89,0500	87,3500	41 875	3 692 314	17:51
ASSECOSEE (ASE)	49,4000	-1,98%	50,4000	50,4000	49,4000	142	7 144	17:51
ASTARTA (AST)	28,5000	0,71%	28,6500	28,6500	28,3000	915	25 992	17:51
ATAL (1AT)	49,9500	-0,70%	50,4000	51,3000	49,9000	7 103	356 719	17:51
ATENDE (ATD)	2,9000	0,00%	2,9300	2,9300	2,8600	13 609	39 154	17:51
ATLANTAPL (ATP)	17,3000	0,29%	17,2500	17,3000	17,2500	87	1 504	17:51
ATLANTIS (ATS)	2,7400	11,84%	2,4400	2,7400	2,4100	34 178	90 575	17:51
ATMGRUPA (ATG)	4,2100	-0,24%	4,2200	4,2200	4,1600	3 576	14 961	17:51
ATREM (ATR)	11,8500	0,00%	11,8500	12,0000	11,5000	1 300	15 236	17:51
AUTOPARTN (APR)	22,0000	-1,79%	22,5000	22,8500	22,0000	95 874	2 145 905	17:51
BBIDEV (BBD)	4,2000	4,74%	4,2200	4,2200	4,1500	476	1 999	17:51
BEDZIN (BDZ)	27,8500	-7,01%	29,8500	29,8500	27,5000	12 381	352 048	17:51
BENEFIT (BFT)	2 500,0000	1,01%	2 495,0000	2 575,0000	2 450,0000	1 938	4 881 135	17:51
BEST (BST)	20,8000	0,00%	20,4000	20,8000	20,4000	201	4 101	17:51
BETACOM (BCM)	4,4000	-1,79%	4,6200	4,6200	4,4000	4 176	18 611	17:51
BIGCHEESE (BCS)	13,8000	-0,72%	14,0000	14,0000	13,7000	1 169	16 058	17:51
BIOCELTIX (BCX)	74,7000	-0,66%	75,1000	75,1000	73,1000	2 386	177 431	17:51
BIOMAXIMA (BMX)	16,3000	-2,40%	16,7000	16,7000	16,1500	3 996	65 176	17:51
BIOMEDLUB (BML)	4,6250	-1,39%	4,7000	4,7600	4,5500	71 436	331 708	17:51
BIOPLANET (BIP)	18,5000	1,09%	18,4000	18,5000	18,4000	57	1 050	17:51
BIOTON (BIO)	3,4350	-1,15%	3,4750	3,4750	3,3900	21 958	74 877	17:51
BLOOBER (BLO)	23,0000	-0,86%	23,2000	23,6000	22,8500	4 523	104 886	17:51
BNPPPL (BNP)	93,2000	-4,12%	97,6000	99,8000	93,2000	6 166	588 646	17:51
BOGDANKA (LWB)	21,3600	-3,26%	22,0800	22,2000	21,3600	91 458	1 982 480	17:51
BOOMBIT (BBT)	10,6500	-2,74%	10,9000	11,0000	10,5500	2 485	27 115	17:51
BORYSZEW (BRS)	5,1300	-1,35%	5,1500	5,1500	5,1000	5 809	29 767	17:51
BOS	12,1000	-0,41%	12,1000	12,3500	12,1000	6 622	80 235	17:51
BOWIM (BOW)	5,3900	0,19%	5,3500	5,4000	5,3500	2 953	15 817	17:51
BRAND24 (B24)	46,1000	-0,43%	46,2000	46,2000	46,1000	425	19 628	17:51
BRASTER (BRA)	0,5800	-	-	-	-	-	-	17:51
BUDIMEX (BDX)	562,0000	-1,92%	573,0000	574,0000	561,0000	17 387	9 842 847	17:51
BUMECH (BMC)	13,3200	-2,06%	13,7800	13,7800	13,2400	8 163	109 121	17:51
CAPITAL (CPA)	0,2800	-	-	-	-	-	-	17:51
CAPITEA (CAP)	0,4980	-1,58%	0,5060	0,5080	0,4900	55 500	27 504	17:51
CAPTORTX (CTX)	79,0000	0,00%	79,0000	79,2000	77,8000	2 499	196 769	17:51
CASPAR (CSR)	8,1000	4,52%	8,1000	8,1000	8,1000	2	16	17:51
CAVATINA (CAV)	14,2500	1,06%	14,1000	14,2500	14,1000	59	835	17:51
CCC	143,3000	0,21%	144,0000	146,6000	141,3000	155 310	22 362 929	17:51
CCENERGY (CCE)	0,3780	-	-	-	-	-	-	17:51
Reklama
CDPROJEKT (CDR)	164,7000	1,54%	162,0000	167,2500	161,8000	262 773	43 467 691	17:51	Reklama
CDRL (CDL)	11,5000	-3,36%	12,0000	12,0000	11,4000	65	745	17:51
CELTIC (CPD)	3,4500	1,47%	3,4000	3,4500	3,4000	2 990	10 167	17:51
CEZ	145,0000	-0,48%	146,9000	146,9000	145,0000	115	16 681	17:51
CFI	0,2050	0,99%	0,2040	0,2050	0,2040	5 266	1 079	17:51
CIGAMES (CIG)	1,5250	0,26%	1,5440	1,5500	1,5200	130 893	200 351	17:51
CITYSERV (CTS)	6,1000	0,00%	6,1000	6,1000	6,1000	1	6	17:51
CLNPHARMA (CLN)	27,5000	-1,43%	28,3000	28,5000	27,4500	22 987	641 674	17:51
CLOUD (CLD)	63,4000	0,00%	63,4000	63,4000	63,4000	136	8 622	17:51
COALENERG (CLE)	0,9820	-0,30%	0,9850	0,9850	0,9410	2 936	2 792	17:51
COGNOR (COG)	6,6000	0,00%	6,5800	6,6600	6,5500	23 510	155 471	17:51
COLUMBUS (CLC)	13,1600	-1,79%	13,4000	13,4800	13,0600	102 237	1 352 621	17:51
COMARCH (CMR)	324,0000	-0,15%	324,5000	326,0000	323,5000	15 550	5 063 713	17:51
COMP (CMP)	114,0000	-0,87%	113,0000	114,0000	110,0000	1 399	156 707	17:51
COMPERIA (CPL)	5,2000	-	-	-	-	-	-	17:51
COMPREMUM (CPR)	2,0800	-1,89%	2,0900	2,0900	2,0400	6 287	12 986	17:51
CORMAY (CRM)	0,5180	0,00%	0,5180	0,5180	0,5060	6 850	3 535	17:51
CREEPYJAR (CRJ)	445,0000	-2,94%	458,0000	459,0000	445,0000	400	182 538	17:51
CREOTECH (CRI)	190,0000	-1,30%	193,0000	193,0000	189,0000	4 293	815 936	17:51
CYBERFLKS (CBF)	125,0000	-0,40%	125,5000	125,5000	124,5000	12 004	1 499 694	17:51
CYFRPLSAT (CPS)	13,6000	0,00%	13,5200	13,6700	13,4300	535 908	7 268 647	17:51
CZTOREBKA (CZT)	0,5900	-	-	-	-	-	-	17:51
DADELO (DAD)	20,9000	1,46%	20,5000	21,2000	20,5000	1 370	28 526	17:51
DATAWALK (DAT)	48,0000	3,00%	46,9000	49,4000	46,5000	4 922	235 910	17:51
DBENERGY (DBE)	9,3400	-2,51%	9,5000	9,5000	9,3400	654	6 157	17:51
DEBICA (DBC)	98,0000	-0,20%	99,0000	99,8000	97,6000	5 068	500 843	17:51
DECORA (DCR)	58,4000	0,34%	58,2000	59,8000	58,2000	582	34 079	17:51
DEKPOL (DEK)	50,0000	-1,57%	49,9000	50,0000	46,6000	2 240	110 285	17:51
DELKO (DEL)	8,0800	0,50%	8,0600	8,0800	8,0000	2 105	16 900	17:51
DEVELIA (DVL)	4,9000	-2,00%	5,0000	5,0500	4,8550	341 715	1 672 759	17:51
DGA	17,0000	0,00%	16,5000	17,0000	15,8000	3 104	50 344	17:51
DIGITANET (DIG)	42,4000	-1,17%	43,0000	43,0000	42,1000	5 865	249 569	17:51
DIGITREE (DTR)	9,6000	0,00%	9,6000	9,6000	9,6000	5 068	48 653	17:51
DINOPL (DNP)	310,9000	-0,89%	313,7000	317,3000	310,5000	196 913	61 659 611	17:51
DMGROUP (DMG)	3,7200	-0,80%	3,7800	3,7800	3,6400	1 094	3 985	17:51
DOMDEV (DOM)	165,0000	-1,67%	165,0000	169,8000	162,2000	6 181	1 018 236	17:51
DRAGOENT (DGE)	21,4000	-1,83%	21,4000	21,4000	21,0000	253	5 388	17:51
DROZAPOL (DPL)	4,0800	0,00%	4,0800	4,0800	4,0800	13 412	54 721	17:51
ECHO (ECH)	4,1500	0,48%	4,1800	4,1800	4,1000	11 756	48 892	17:51
EDINVEST (EDI)	6,3800	0,00%	6,3800	6,4000	6,3800	1 301	8 301	17:51
EFEKT (EFK)	5,9000	-3,28%	5,9000	5,9000	5,9000	885	5 222	17:51
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	17:51
ELEKTROTI (ELT)	29,1000	-1,02%	29,4000	30,0000	29,0000	16 169	477 711	17:51
ELKOP (EKP)	0,5280	0,00%	0,5100	0,5280	0,5100	24 581	12 669	17:51
EMCINSMED (EMC)	10,4000	0,00%	10,4000	10,4000	10,1000	288	2 909	17:51
ENAP (ENP)	1,9400	-	-	-	-	-	-	17:51
ENEA (ENA)	10,7000	-1,20%	10,8300	10,8700	10,7000	220 925	2 378 841	17:51
ENELMED (ENE)	19,3000	-3,02%	19,9000	19,9000	19,3000	436	8 415	17:51
ENERGA (ENG)	13,4000	-0,74%	13,4600	13,6200	13,1200	52 130	694 972	17:51
ENERGOINS (ENI)	1,8760	-1,26%	1,9180	1,9180	1,7700	13 387	24 145	17:51
ENTER (ENT)	57,7000	0,52%	58,2000	58,8000	57,2000	37 324	2 153 496	17:51
ERBUD (ERB)	33,0000	-7,56%	34,9000	34,9000	31,5000	32 920	1 081 268	17:51
ERG	54,0000	-	-	-	-	-	-	17:51
ESOTIQ (EAH)	40,9000	-1,68%	40,6000	41,5000	40,0000	350	14 126	17:51
ESTAR (EST)	1,4600	-	-	-	-	-	-	17:51
EUCO (EUC)	0,9140	0,00%	0,9140	0,9140	0,8720	3 015	2 630	17:51
EUROCASH (EUR)	9,5100	-1,55%	9,6600	9,6850	9,4600	259 565	2 476 383	17:51
EUROHOLD (EHG)	2,4400	-0,81%	2,4600	2,4600	2,2400	2 257	5 353	17:51
EUROTEL (ETL)	37,1000	-1,07%	37,1000	37,4000	36,6000	3 102	114 317	17:51
FABRITY (FAB)	33,1000	-2,36%	33,2000	33,2000	32,5000	469	15 402	17:51
FASING (FSG)	12,8000	-3,76%	13,0000	13,0000	12,7000	2 802	35 921	17:51
FASTFIN (FFI)	1,0100	-	-	-	-	-	-	17:51
FEERUM (FEE)	7,1600	0,00%	7,1600	7,1600	7,0000	1 258	8 810	17:51
FERRO (FRO)	34,5000	1,17%	35,7000	35,7000	34,0000	4 566	158 858	17:51
FERRUM (FER)	4,1000	0,49%	4,0800	4,1000	4,0800	1 005	4 114	17:51
FMG	93,6000	-0,43%	93,4000	94,2000	90,2000	23	2 106	17:51
FON	7,0000	25,45%	5,5800	7,0000	5,5800	71 292	451 829	17:51
FORTE SA (FTE)	19,9500	-4,55%	20,5000	20,5000	19,8000	2 028	40 860	17:51
GAMEOPS (GOP)	21,1500	-1,86%	21,1500	21,4000	20,9000	2 663	56 132	17:51
GAMFACTOR (GIF)	9,0200	2,27%	8,8200	9,0200	8,7000	1 640	14 449	17:51
Reklama
GENOMTEC (GMT)	7,7300	-5,62%	8,2000	8,2000	7,5500	74 970	576 630	17:51	Reklama
GETIN (GTN)	0,5420	-0,55%	0,5410	0,5580	0,5400	114 977	63 060	17:51
GIGROUP (GIG)	1,6500	-0,60%	1,6500	1,6650	1,6500	10 031	16 558	17:51
GOBARTO (GOB)	37,2000	-	-	-	-	-	-	17:51
GPW	43,6500	-1,91%	44,2500	44,3500	43,3500	40 826	1 788 564	17:51
GREENX (GRX)	1,7000	-3,41%	1,7600	1,8200	1,6560	978 412	1 697 278	17:51
GRENEVIA (GEA)	2,0750	-1,66%	2,1200	2,1200	2,0750	276 173	575 782	17:51
GRODNO (GRN)	10,3000	0,00%	10,3000	10,4000	10,3000	4 635	47 835	17:51
GRUPAAZOTY (ATT)	16,5800	-1,07%	17,0000	17,0400	16,4100	68 443	1 139 426	17:51
GRUPRACUJ (GPP)	52,0000	-1,14%	52,6000	53,3000	51,2000	43 569	2 282 251	17:51
GTC	4,0800	-1,69%	4,1400	4,1500	4,0800	128 029	531 021	17:51
HANDLOWY (BHW)	89,1000	-1,76%	90,7000	90,9000	89,1000	14 883	1 337 318	17:51
HARPER (HRP)	5,7600	0,70%	5,7000	5,7700	5,5700	1 175	6 706	17:51
HELIO (HEL)	23,4000	2,63%	22,8000	23,6000	22,8000	177	4 152	17:51
HERKULES (HRS)	0,9600	-1,84%	0,9520	0,9800	0,9300	56 775	53 951	17:51
HMINWEST (HMI)	35,7000	-	-	-	-	-	-	17:51
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	17:51
HUUUGE-S144 (HUGE)	18,7000	-3,01%	19,1000	19,2800	18,7000	29 875	569 917	17:51
HYDROTOR (HDR)	26,7000	0,38%	26,7000	26,8000	26,6000	174	4 647	17:51
IALBGR (IAG)	0,3930	2,88%	0,3770	0,4000	0,3410	79 058	30 168	17:51
IBSM (IBS)	94,4000	-3,67%	98,0000	103,0000	94,4000	328	31 645	17:51
IDMPL (IDM)	0,5650	0,00%	0,5650	0,5650	0,5650	5	3	17:51
IFCAPITAL (IFC)	5,3000	-	-	-	-	-	-	17:51
IFIRMA (IFI)	22,9000	0,44%	22,8000	23,0000	22,6000	779	17 708	17:51
IFSA (IFR)	0,3930	-	-	-	-	-	-	17:51
IIAAV (IIA)	109,8000	-3,35%	110,0000	110,0000	109,8000	23	2 526	17:51
IMCOMPANY (IMC)	12,5500	2,45%	12,5500	12,5500	12,0500	846	10 316	17:51
IMMOBILE (GKI)	1,9000	-0,52%	1,9100	1,9300	1,8500	12 599	23 972	17:51
IMPERIO (IMP)	1,0800	-	-	-	-	-	-	17:51
IMS	3,6000	-0,55%	3,6200	3,6700	3,5700	934	3 383	17:51
INC	2,2100	0,00%	2,2900	2,2900	2,2100	391	865	17:51
INDYGO (IDG)	0,2500	-	-	-	-	-	-	17:51
INGBSK (ING)	245,0000	-3,92%	252,0000	255,0000	245,0000	5 825	1 447 654	17:51
INPRO (INP)	7,1500	-1,38%	7,1500	7,1500	7,1500	2	14	17:51
INSTALKRK (INK)	38,0000	-2,06%	38,5000	38,5000	38,0000	271	10 319	17:51
INTERAOLT (IRL)	9,8000	-	-	-	-	-	-	17:51
INTERBUD (ITB)	2,2700	-0,87%	2,2700	2,2700	2,1800	151	334	17:51
INTERCARS (CAR)	502,0000	2,03%	510,0000	510,0000	485,0000	12 965	6 470 817	17:51
INTERSPPL (IPO)	0,6560	-1,50%	0,6640	0,6640	0,6220	19 580	12 523	17:51
INTROL (INL)	9,1600	-1,08%	9,3000	9,3200	9,1000	2 760	25 336	17:51
IPOPEMA (IPE)	2,9900	-5,08%	3,0700	3,0700	2,9400	5 621	16 928	17:51
IZOBLOK (IZB)	59,0000	-	-	-	-	-	-	17:51
IZOLACJA (IZO)	3,4000	0,00%	3,4000	3,4000	3,2000	729	2 337	17:51
IZOSTAL (IZS)	2,6900	0,75%	2,6800	2,7000	2,6800	4 559	12 219	17:51
JRHOLDING (JRH)	5,8000	-3,33%	5,8400	5,8400	5,8000	1 226	7 131	17:51
JSW	22,1300	0,55%	22,0000	22,4000	21,9800	275 869	6 111 633	17:51
JWWINVEST (JWW)	3,2800	2,50%	3,2800	3,2800	3,2800	52	171	17:51
KCI	0,8060	-0,49%	0,8060	0,8060	0,8060	1 248	1 006	17:51
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	17:51
KERNEL (KER)	13,1400	0,00%	13,1400	13,2000	12,8200	6 407	83 273	17:51
KETY (KTY)	768,5000	0,52%	770,0000	776,5000	763,0000	12 860	9 897 468	17:51
KGHM (KGH)	131,7000	0,15%	132,8000	134,5000	130,9000	506 801	67 194 620	17:51
KGL	15,5000	-4,32%	16,0000	16,0000	15,5000	1 710	26 514	17:51
KINOPOL (KPL)	18,0000	0,00%	18,1000	18,1000	17,9000	1 220	21 947	17:51
KOGENERA (KGN)	51,9000	0,00%	51,5000	52,1000	50,0000	4 998	256 127	17:51
KOMPAP (KMP)	26,0000	-	-	-	-	-	-	17:51
KOMPUTRON (KOM)	4,4800	-2,50%	4,5250	4,5950	4,4800	1 320	5 939	17:51
KPPD (KPD)	43,8000	-	-	-	-	-	-	17:51
KRAKCHEM (KCH)	0,4380	4,78%	0,4180	0,4380	0,4100	3 317	1 383	17:51
KREDYTIN (KRI)	18,5000	6,02%	17,5500	18,9500	16,5000	1 456	25 977	17:51
KRKA (KRK)	580,0000	-2,03%	600,0000	600,0000	580,0000	14	8 212	17:51
KRUK (KRU)	419,0000	0,43%	418,4000	423,2000	412,4000	24 596	10 299 410	17:51
KRVITAMIN (KVT)	10,2500	-2,38%	10,5000	10,6500	10,2000	1 129	11 687	17:51
KSGAGRO (KSG)	2,1500	-0,92%	2,1400	2,1500	2,1300	475	1 012	17:51
LABOPRINT (LAB)	14,9000	1,36%	14,9000	14,9000	14,5000	129	1 914	17:51
LARK (LRK)	0,1500	-	-	-	-	-	-	17:51
LARQ (LRQ)	1,9700	0,00%	1,9700	1,9800	1,8900	1 124	2 197	17:51
LENA (LEN)	3,2800	-0,61%	3,3800	3,3800	3,2000	2 234	7 344	17:51
LENTEX (LTX)	6,1800	1,31%	6,1200	6,2000	6,1000	2 037	12 463	17:51
LESS (LES)	0,2300	-0,43%	0,2310	0,2380	0,2260	10 004	2 293	17:51
Reklama
LIBET (LBT)	1,5500	0,00%	1,5500	1,5500	1,4900	3 055	4 555	17:51	Reklama
LOKUM (LKD)	20,2000	-2,88%	20,4000	21,2000	19,3000	876	17 793	17:51
LPP	13 670,0000	-2,36%	14 080,0000	14 130,0000	13 620,0000	3 893	53 599 830	17:51
LSISOFT (LSI)	15,5000	-	-	-	-	-	-	17:51
LUBAWA (LBW)	3,7740	-2,73%	3,8900	3,9160	3,7620	261 388	996 877	17:51
MABION (MAB)	17,1000	-2,84%	17,4800	17,6400	16,9200	86 916	1 503 186	17:51
MAKARONPL (MAK)	19,1500	-0,26%	19,2000	19,4500	19,0000	1 584	30 454	17:51
MANGATA (MGT)	82,0000	-3,30%	83,4000	83,4000	82,0000	179	14 807	17:51
MANYDEV (MAN)	0,9250	-	-	-	-	-	-	17:51
MARVIPOL (MVP)	7,1000	-1,39%	7,1800	7,1800	6,9600	12 345	86 634	17:51
MAXCOM (MXC)	9,1000	-0,66%	9,0800	9,1600	9,0400	569	5 154	17:51
MBANK (MBK)	594,2000	-3,04%	615,0000	622,4000	591,4000	20 452	12 276 700	17:51
MBWS (MBW)	15,8000	0,00%	15,8000	15,8000	15,8000	18	284	17:51
MCI	25,1000	1,21%	25,0000	25,7000	24,8000	8 461	212 737	17:51
MDIENERGIA (MDI)	1,5350	1,99%	1,5200	1,5350	1,4800	2 882	4 379	17:51
MEDICALG (MDG)	23,1000	-0,43%	23,1000	23,2000	22,1200	9 796	223 003	17:51
MEDINICE (ICE)	10,3400	0,39%	10,4800	10,4800	10,0600	6 453	65 091	17:51
MEGARON (MEG)	7,9000	-	-	-	-	-	-	17:51
MENNICA (MNC)	19,6000	0,00%	19,6000	19,6000	19,6000	208	4 077	17:51
MERCATOR (MRC)	53,0000	1,92%	51,5000	53,0000	50,2000	27 755	1 429 617	17:51
MERCOR (MCR)	24,7000	1,23%	24,4000	24,9000	24,3000	772	19 035	17:51
MEXPOLSKA (MEX)	4,6400	-1,28%	4,7000	4,7000	4,5300	9 033	41 575	17:51
MFO	29,0000	1,05%	28,8000	29,0000	28,7000	242	6 994	17:51
MILKILAND (MLK)	1,1450	0,44%	1,1600	1,1600	1,1000	5 049	5 788	17:51
MILLENNIUM (MIL)	8,5650	-2,56%	8,8200	8,8400	8,5200	568 858	4 940 400	17:51
MIRACULUM (MIR)	1,0400	0,97%	1,0400	1,0500	1,0000	24 690	25 601	17:51
MIRBUD (MRB)	11,3800	-1,56%	11,6400	11,6800	11,3800	122 313	1 403 528	17:51
MLPGROUP (MLG)	81,8000	-0,24%	82,0000	82,0000	80,0000	98	7 861	17:51
MLSYSTEM (MLS)	45,9500	-1,18%	45,8000	46,6000	44,6000	8 838	402 836	17:51
MOBRUK (MBR)	295,0000	-1,01%	298,0000	302,0000	292,5000	1 430	422 858	17:51
MOJ	1,4400	-4,00%	1,5000	1,5000	1,4400	4 800	7 152	17:51
MOL	28,4000	-1,05%	28,7000	28,7000	28,3600	1 232	35 128	17:51
MOLECURE (MOC)	13,9800	-2,92%	14,3800	14,5000	13,9400	11 967	169 405	17:51
MONNARI (MON)	5,5400	1,84%	5,4000	5,5400	5,3000	6 510	34 922	17:51
MOSTALPLC (MSP)	14,0000	-0,71%	14,0000	14,0000	14,0000	303	4 242	17:51
MOSTALWAR (MSW)	5,7600	-2,04%	5,9000	5,9000	5,7000	2 874	16 425	17:51
MOSTALZAB (MSZ)	4,0000	0,38%	3,9850	4,0900	3,9700	67 621	270 836	17:51
MOVIEGAME (MOV)	22,6500	0,00%	22,6500	22,8500	22,5500	1 363	30 869	17:51
MURAPOL (MUR)	32,7000	1,68%	32,3800	32,7800	32,0000	3 181	103 595	17:51
MUZA (MZA)	13,3000	-0,37%	13,1000	13,3000	13,1000	233	3 079	17:51
MWTRADE (MWT)	4,8000	0,00%	4,8000	4,8000	4,8000	1	5	17:51
NANOGROUP (NNG)	3,6800	0,82%	3,7000	3,7200	3,6100	51 595	189 048	17:51
NEUCA (NEU)	785,0000	-3,56%	820,0000	820,0000	785,0000	1 825	1 461 352	17:51
NEWAG (NWG)	34,7000	-0,29%	34,8000	34,9000	33,7000	1 977	68 080	17:51
NEXITY (NXG)	2,5100	2,87%	2,4300	2,5200	2,4300	351	881	17:51
NOVATURAS (NTU)	14,0000	-	-	-	-	-	-	17:51
NOVAVISGR (NVG)	1,9550	-0,51%	2,0000	2,0000	1,9500	4 812	9 437	17:51
NOVITA (NVT)	110,0000	-0,45%	110,0000	110,0000	110,0000	17	1 870	17:51
NTCAPITAL (NTC)	1,6700	11,33%	1,5000	1,7300	1,5000	221 607	360 436	17:51
NTTSYSTEM (NTT)	7,0600	-0,84%	7,2400	7,2400	7,0600	605	4 301	17:51
ODLEWNIE (ODL)	9,3000	1,09%	9,3800	9,3800	9,3000	6	56	17:51
OEX	53,6000	-	-	-	-	-	-	17:51
ONDE (OND)	12,0000	-3,38%	12,3000	12,3000	11,6000	37 192	445 920	17:51
ONESANO (ONO)	1,2150	-1,62%	1,2300	1,2500	1,2150	7 497	9 268	17:51
OPONEO.PL (OPN)	78,6000	0,00%	78,6000	78,6000	77,4000	7 914	617 336	17:51
OPTEAM (OPM)	4,2600	-2,52%	4,3100	4,3100	4,0800	4 796	20 232	17:51
ORANGEPL (OPL)	8,7360	-0,30%	8,7200	8,8200	8,7040	803 584	7 039 501	17:51
ORCOGROUP (OPG)	2,7400	5,38%	2,5400	2,7400	2,5200	1 138	2 880	17:51
ORZBIALY (OBL)	33,8000	0,00%	33,2000	33,8000	33,2000	46	1 528	17:51
OTLOG (OTS)	21,1000	-5,17%	22,2500	22,2500	20,9000	4 287	91 303	17:51
OTMUCHOW (OTM)	5,6000	0,00%	5,5000	5,6500	4,9600	5 856	30 875	17:51
OVOSTAR (OVO)	70,0000	-	-	-	-	-	-	17:51
PAMAPOL (PMP)	2,6500	-2,93%	2,6300	2,7300	2,6200	3 406	9 114	17:51
PANOVA (NVA)	16,9000	-1,46%	17,1500	17,1500	16,9000	134	2 267	17:51
PASSUS (PAS)	25,7000	5,76%	24,9000	28,6000	24,4000	1 005	27 701	17:51
PATENTUS (PAT)	3,5100	-0,85%	3,5400	3,5400	3,4000	9 072	31 205	17:51
PBG	0,0165	-13,16%	0,0165	0,0165	0,0165	647 829	10 689	17:51
PBSFINANSE (PBF)	0,9700	2,11%	0,9800	0,9800	0,9700	70	68	17:51
PCCEXOL (PCX)	2,5700	0,98%	2,5400	2,5700	2,5000	23 272	58 693	17:51
PCCROKITA (PCR)	84,8000	-0,47%	85,0000	85,2000	84,8000	872	74 097	17:51
Reklama
PCFGROUP (PCF)	16,5200	-2,13%	16,8800	16,8800	16,1800	3 059	50 010	17:51	Reklama
PEKABEX (PBX)	22,0000	-1,79%	22,3000	22,5000	22,0000	3 627	80 194	17:51
PEKAO (PEO)	147,0000	-1,54%	148,0500	149,4000	145,7000	564 523	83 196 608	17:51
PEPCO (PCO)	16,7850	-0,68%	16,9650	17,1000	16,7700	737 229	12 435 112	17:51
PEPEES (PPS)	0,9800	0,00%	0,9800	0,9800	0,9800	2	2	17:51
PGE	6,9380	-0,80%	7,0420	7,1200	6,9180	1 719 388	11 998 994	17:51
PGFGROUP (PGV)	0,3860	4,32%	0,3700	0,3870	0,3610	27 641	10 386	17:51
PHARMENA (PHR)	5,7000	0,00%	5,7000	5,7000	5,5000	3 251	18 011	17:51
PHN	10,0000	0,00%	10,0000	10,0000	10,0000	1 102	11 020	17:51
PHOTON (PEN)	6,3600	1,92%	6,4400	6,5600	6,2800	8 199	52 204	17:51
PKNORLEN (PKN)	60,2700	-0,90%	61,1100	61,3600	60,1400	2 787 300	168 923 752	17:51
PKOBP (PKO)	54,0200	-4,52%	55,5800	56,3800	53,9200	5 370 122	293 246 805	17:51
PKPCARGO (PKP)	19,9600	-0,20%	20,2500	20,3000	19,9000	104 662

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

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.