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	66 519,31	-0,01%	66 499,72	66 722,56	66 187,00	66 528,72	803 670 866	22.09.2023
WIG20	1 949,25	-0,02%	1 948,17	1 959,09	1 936,82	1 949,56	706 862 734	22.09.2023
WIG30	2 412,09	-0,15%	2 414,29	2 423,14	2 397,81	2 415,81	744 833 497	22.09.2023
mWIG40	5 024,08	-0,15%	5 029,87	5 040,88	5 004,56	5 031,43	62 319 166	22.09.2023
sWIG80	21 040,91	0,41%	20 958,67	21 048,10	20 950,30	20 954,79	24 933 025	22.09.2023
WIG-BANKI	7 579,01	-1,64%	7 671,05	7 712,07	7 579,01	7 705,10	142 477 018	22.09.2023
WIG-BUDOW	5 871,76	-0,51%	5 884,29	5 889,61	5 780,65	5 901,99	13 356 120	22.09.2023
WIG-CHEMIA	10 134,12	-1,23%	10 300,29	10 312,56	10 129,01	10 260,46	1 719 580	22.09.2023
WIG-ENERG	2 547,81	-1,70%	2 575,60	2 575,60	2 528,51	2 591,83	31 519 485	22.09.2023
WIG-INFO	4 537,97	-0,12%	4 561,81	4 576,10	4 509,76	4 543,50	6 973 086	22.09.2023
WIG-MEDIA	7 370,25	0,28%	7 435,42	7 461,05	7 316,14	7 349,41	1 001 876	22.09.2023
WIG-NRCHOM	3 831,34	0,01%	3 842,62	3 861,38	3 829,67	3 831,00	2 290 485	22.09.2023
WIG-PALIWA	6 227,39	1,94%	6 100,09	6 253,76	6 100,09	6 109,09	163 308 890	22.09.2023
WIG-Poland	68 796,85	-0,03%	68 773,96	68 796,85	68 686,52	68 815,87	761 971 092	22.09.2023
WIG-SPOZYW	2 123,39	0,67%	2 106,90	2 123,39	2 094,30	2 109,16	634 660	22.09.2023
WIG20lev	317,77	-0,05%	317,87	320,98	313,71	317,92	706 862 734	22.09.2023
WIG20short	3 836,20	0,05%	3 835,59	3 860,65	3 816,85	3 834,38	706 862 734	22.09.2023
GPWB-B1Y3Y	1 140,98	0,07%	1 141,37	1 141,37	1 140,98	1 140,17	-	22.09.2023
GPWB-B1Y4Y	1 141,48	0,09%	1 141,83	1 141,83	1 141,48	1 140,50	-	22.09.2023
GPWB-B1Y5Y	1 138,17	0,09%	1 138,56	1 138,56	1 138,17	1 137,17	-	22.09.2023
GPWB-B3Y5Y	1 144,03	0,10%	1 144,43	1 144,43	1 144,03	1 142,85	-	22.09.2023
GPWB-B5Y	1 124,72	0,19%	1 124,86	1 124,86	1 124,72	1 122,54	-	22.09.2023
GPWB-BWZ	1 123,30	-0,02%	1 123,53	1 123,53	1 123,30	1 123,51	-	22.09.2023
INNOVATOR	1 312,31	-0,57%	1 309,12	1 312,31	1 309,12	1 319,79	203 007 623	22.09.2023
mWIG40dvp	133,62	0,00%	133,62	133,62	133,62	133,62	62 319 166	22.09.2023
mWIG40TR	7 296,54	-0,15%	7 313,03	7 320,86	7 269,23	7 307,22	62 319 166	22.09.2023
sWIG80dvp	859,27	0,00%	859,27	859,27	859,27	859,27	24 933 025	22.09.2023
sWIG80TR	30 594,49	0,41%	30 474,91	30 604,95	30 462,74	30 469,27	24 933 025	22.09.2023
WIG140	1 279,08	-0,03%	1 278,88	1 283,17	1 272,55	1 279,43	794 114 924	22.09.2023
WIG20dvp	60,47	0,00%	60,47	60,47	60,47	60,47	706 862 734	22.09.2023
WIG20TR	3 882,03	-0,02%	3 879,88	3 901,64	3 857,28	3 882,65	706 862 734	22.09.2023
WIG20TRlev	2 481,42	-0,05%	2 482,22	2 506,50	2 449,77	2 482,59	706 862 734	22.09.2023
WIG20TRsht	3 960,74	0,05%	3 960,11	3 985,98	3 940,75	3 958,90	706 862 734	22.09.2023
WIG30TR	4 728,48	-0,15%	4 732,78	4 750,14	4 700,48	4 735,76	744 833 497	22.09.2023
WIG-CEE	1 846,86	1,13%	1 844,13	1 846,99	1 844,13	1 826,18	273 090	22.09.2023
WIGdiv	1 408,92	-0,04%	1 411,79	1 413,61	1 405,70	1 409,44	194 865 421	22.09.2023
WIG-ESG	10 858,05	-0,04%	10 859,44	10 897,21	10 798,90	10 862,64	767 734 283	22.09.2023
WIG.GAMES	19 630,10	1,47%	19 398,24	19 662,94	19 342,63	19 346,43	39 727 865	22.09.2023
WIG-GORNIC	4 020,13	-0,18%	4 050,78	4 055,90	4 011,74	4 027,19	66 832 309	22.09.2023
WIG-GRY	16 415,64	0,62%	16 256,26	16 469,69	16 164,58	16 313,81	42 383 179	22.09.2023
WIG-LEKI	2 933,08	0,56%	2 924,85	2 941,80	2 913,37	2 916,72	884 550	22.09.2023
WIG-MOTO	8 547,09	-0,20%	8 541,70	8 582,44	8 464,81	8 563,92	2 842 892	22.09.2023
WIG.MS-BAS	11 617,76	-0,92%	11 678,79	11 731,34	11 553,15	11 725,30	92 256 614	22.09.2023
WIG.MS-FIN	10 486,61	-1,16%	10 546,44	10 619,37	10 453,84	10 609,50	192 071 809	22.09.2023
WIG-ODZIEZ	7 521,64	4,57%	7 405,56	7 543,99	7 265,19	7 193,21	49 558 265	22.09.2023
WIGtech	12 514,78	0,33%	12 487,07	12 519,62	12 432,07	12 474,22	75 054 082	22.09.2023
WIGtechTR	13 882,46	0,33%	13 851,72	13 887,83	13 790,71	13 837,47	75 054 082	22.09.2023
WIG-Ukrain	253,11	1,54%	250,90	253,17	250,90	249,26	176 559	22.09.2023

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	4,0400	-0,25%	4,0500	4,0600	3,9800	10 365	41 615	22.09.2023
08OCTAVA (08N)	1,0000	-	-	-	-	-	-	22.09.2023
11BIT (11B)	697,0000	3,11%	677,0000	697,0000	677,0000	1 688	1 166 352	22.09.2023
3RGAMES (3RG)	0,4500	0,00%	0,4450	0,4610	0,4450	15 249	6 794	22.09.2023
4FUNMEDIA (4FM)	16,4000	0,00%	16,4000	16,4000	16,4000	2	33	22.09.2023
ABPL (ABE)	68,2000	1,79%	67,0000	68,6000	66,8000	2 156	145 976	22.09.2023
ACAUTOGAZ (ACG)	30,9000	1,64%	30,8000	30,9000	30,8000	63	1 946	22.09.2023
ACTION (ACT)	18,6800	1,52%	18,4000	18,8000	18,4000	6 620	123 819	22.09.2023
ADIUVO (ADV)	0,8200	2,76%	0,8200	0,8200	0,8200	40	33	22.09.2023
AGORA (AGO)	7,9800	-1,48%	8,1000	8,1000	7,9600	3 605	28 858	22.09.2023
AGROTON (AGT)	2,9100	4,30%	2,7200	2,9100	2,7200	5 485	15 166	22.09.2023
AIGAMES (ALG)	1,8000	-2,17%	1,8000	1,8400	1,8000	2 687	4 849	22.09.2023
AILLERON (ALL)	19,3000	-0,52%	19,4000	19,4000	18,9500	9 282	177 532	22.09.2023
AIRWAY (AWM)	0,2570	1,38%	0,2535	0,2570	0,2510	41 789	10 623	22.09.2023
ALIOR (ALR)	49,8200	-1,39%	50,1600	50,8200	49,4100	98 502	4 927 939	22.09.2023
ALLEGRO (ALE)	29,8250	-0,23%	29,8600	30,1900	29,5550	1 818 053	54 176 469	22.09.2023
ALTA (AAT)	1,7300	0,00%	1,7300	1,7300	1,6300	15 029	24 758	22.09.2023
ALTUSTFI (ALI)	1,6400	-	-	-	-	-	-	22.09.2023
ALUMETAL (AML)	81,3000	-	-	-	-	-	-	22.09.2023
AMBRA (AMB)	29,8000	-0,67%	30,0000	30,0000	29,2000	3 228	95 760	22.09.2023
AMICA (AMC)	73,9000	0,96%	73,5000	74,7000	72,6000	2 966	216 867	22.09.2023
AMPLI (APL)	1,2500	-	-	-	-	-	-	22.09.2023
AMREST (EAT)	28,5500	3,25%	27,7000	28,5500	27,1000	92 000	2 600 052	22.09.2023
ANSWEAR (ANR)	31,9000	-2,74%	32,8000	32,8000	31,8000	11 019	355 115	22.09.2023
APATOR (APT)	15,0000	-0,66%	15,0500	15,2500	14,9000	4 851	72 870	22.09.2023
APLISENS (APN)	22,6000	0,00%	22,6000	23,0000	22,6000	165	3 731	22.09.2023
APSENERGY (APE)	3,8800	0,00%	3,8800	3,8800	3,8800	3	12	22.09.2023
ARCHICOM (ARH)	26,6000	1,14%	26,4000	27,5000	26,4000	4 708	127 205	22.09.2023
ARCTIC (ATC)	15,0800	1,89%	14,9200	15,1000	14,7200	47 872	718 672	22.09.2023
ARTIFEX (ART)	19,1000	0,79%	18,9500	19,1500	18,9000	10 006	190 942	22.09.2023
ASBIS (ASB)	28,6200	0,99%	29,0000	29,2200	28,6000	60 823	1 762 148	22.09.2023
ASMGROUP (ASM)	0,9600	-4,00%	0,9750	1,0500	0,9600	188 065	187 540	22.09.2023
ASSECOBS (ABS)	41,5000	1,22%	41,9000	41,9000	41,0000	266	11 074	22.09.2023
ASSECOPOL (ACP)	72,4500	-0,75%	73,1000	73,5500	72,2000	33 022	2 401 186	22.09.2023
ASSECOSEE (ASE)	46,7000	0,00%	46,7000	46,7000	46,2000	166	7 723	22.09.2023
ASTARTA (AST)	31,5000	0,96%	31,0000	31,6000	30,7500	1 999	62 821	22.09.2023
ATAL (1AT)	62,4000	0,00%	62,8000	64,0000	62,2000	1 211	76 235	22.09.2023
ATENDE (ATD)	3,1700	1,93%	3,1100	3,1800	3,0800	21 873	68 454	22.09.2023
ATLANTAPL (ATP)	10,9000	0,93%	10,9000	10,9000	10,9000	1 740	18 966	22.09.2023
ATLANTIS (ATS)	0,4600	-0,43%	0,4690	0,4690	0,4600	15 393	7 128	22.09.2023
ATMGRUPA (ATG)	3,3100	-1,19%	3,3500	3,3500	3,3100	2 745	9 187	22.09.2023
ATREM (ATR)	6,2800	-1,88%	6,3800	6,3800	6,2800	810	5 107	22.09.2023
AUTOPARTN (APR)	22,8500	1,11%	22,5000	22,9000	22,4500	43 606	992 236	22.09.2023
BAHOLDING (BAH)	0,1322	-0,75%	0,1320	0,1352	0,1220	429 539	56 081	22.09.2023
BBIDEV (BBD)	5,0000	0,00%	4,6000	5,0000	4,6000	103	514	22.09.2023
BEDZIN (BDZ)	48,6000	-2,80%	50,0000	52,0000	48,0000	3 214	157 139	22.09.2023
BENEFIT (BFT)	1 785,0000	2,88%	1 745,0000	1 785,0000	1 715,0000	772	1 355 070	22.09.2023
BEST (BST)	20,8000	-	-	-	-	-	-	22.09.2023
BETACOM (BCM)	4,9400	2,07%	4,8800	4,9400	4,8800	1 185	5 812	22.09.2023
BIGCHEESE (BCS)	30,6000	-1,92%	31,1000	31,1000	30,4000	2 579	79 471	22.09.2023
BIOCELTIX (BCX)	65,2000	-1,21%	66,0000	66,8000	64,2000	8 019	523 000	22.09.2023
BIOMAXIMA (BMX)	18,9600	-2,67%	19,4600	19,4600	18,6000	7 673	147 020	22.09.2023
BIOMEDLUB (BML)	5,3200	1,33%	5,2500	5,3250	5,2350	64 115	338 703	22.09.2023
BIOPLANET (BIP)	15,6000	9,86%	15,6000	15,6000	15,6000	1 200	18 720	22.09.2023
BIOTON (BIO)	3,8900	-0,51%	3,9050	3,9100	3,8500	19 121	74 083	22.09.2023
BNPPPL (BNP)	61,2000	0,66%	61,0000	61,2000	60,4000	2 997	182 806	22.09.2023
BOGDANKA (LWB)	35,4000	-1,61%	35,9800	36,0800	35,2400	51 447	1 832 556	22.09.2023
BOOMBIT (BBT)	11,5500	-3,35%	11,9000	11,9500	11,5500	956	11 089	22.09.2023
BORYSZEW (BRS)	6,5500	0,00%	6,5200	6,6100	6,5100	7 846	51 350	22.09.2023
BOS	8,5600	-2,17%	8,7700	8,7700	8,5500	3 000	25 851	22.09.2023
BOWIM (BOW)	6,4800	-0,61%	6,5400	6,6000	6,4800	13 787	90 027	22.09.2023
BRAND24 (B24)	35,2000	0,57%	36,0000	37,0000	35,2000	3 098	111 650	22.09.2023
BRASTER (BRA)	0,5800	-	-	-	-	-	-	22.09.2023
BUDIMEX (BDX)	434,0000	-1,48%	438,0000	438,0000	424,0000	15 795	6 822 508	22.09.2023
BUMECH (BMC)	28,8000	0,14%	28,9600	28,9600	28,5000	20 731	593 952	22.09.2023
CAPITAL (CPA)	1,1600	-	-	-	-	-	-	22.09.2023
CAPTORTX (CTX)	120,0000	4,35%	114,5000	132,0000	113,0000	12 303	1 530 872	22.09.2023
CASPAR (CSR)	10,1000	1,00%	10,1000	10,1000	10,1000	2	20	22.09.2023
CAVATINA (CAV)	18,2000	-	-	-	-	-	-	22.09.2023
CCC	41,8500	2,22%	41,1500	41,9400	40,8800	82 126	3 402 847	22.09.2023
CCENERGY (CCE)	0,3820	-	-	-	-	-	-	22.09.2023
CDPROJEKT (CDR)	148,7000	0,07%	148,9000	150,6000	146,1000	220 422	32 712 691	22.09.2023
CDRL (CDL)	16,7000	0,00%	16,7000	16,7000	16,7000	1 002	16 733	22.09.2023
CELTIC (CPD)	6,4200	17,15%	5,4800	6,6000	5,4800	49 568	313 555	22.09.2023
CEZ	183,0000	2,23%	181,9000	184,0000	181,3000	248	45 160	22.09.2023
CFI	0,2080	0,97%	0,2060	0,2080	0,2060	305	63	22.09.2023
CIECH (CIE)	53,3000	-1,30%	53,9000	53,9000	52,7000	8 418	447 867	22.09.2023
CIGAMES (CIG)	6,3000	5,00%	6,0500	6,3300	6,0200	435 471	2 684 816	22.09.2023
CITYSERV (CTS)	6,1000	9,91%	6,1000	6,1000	6,1000	31	189	22.09.2023
CLNPHARMA (CLN)	15,8600	0,13%	16,0000	16,2800	15,7000	15 936	254 366	22.09.2023
CLOUD (CLD)	90,0000	-1,53%	91,4000	91,4000	88,6000	731	65 350	22.09.2023
COALENERG (CLE)	1,3840	-0,14%	1,4060	1,4080	1,3840	4 613	6 424	22.09.2023
COGNOR (COG)	7,5000	3,02%	7,3300	7,6300	7,3000	276 156	2 063 535	22.09.2023
COLUMBUS (CLC)	5,8700	-2,17%	5,9900	6,0000	5,8000	8 417	49 403	22.09.2023
COMARCH (CMR)	142,5000	-1,04%	143,0000	143,5000	142,0000	913	129 942	22.09.2023
COMP (CMP)	61,8000	0,32%	61,6000	62,0000	61,0000	761	46 760	22.09.2023
COMPERIA (CPL)	8,9500	1,70%	8,8000	8,9500	8,8000	1 010	8 893	22.09.2023
COMPREMUM (CPR)	2,2200	-0,45%	2,3000	2,3500	2,2200	86 422	196 729	22.09.2023
CORMAY (CRM)	0,6360	0,95%	0,6300	0,6360	0,6100	152 507	94 907	22.09.2023
CPGROUP (CPG)	(10,2000)	-	-	-	-	-	-	22.09.2023
CREEPYJAR (CRJ)	680,0000	3,19%	657,0000	704,0000	650,0000	593	399 559	22.09.2023
CREOTECH (CRI)	222,0000	0,45%	220,0000	222,0000	215,0000	702	152 520	22.09.2023
CYFRPLSAT (CPS)	12,9400	-0,50%	13,0100	13,0850	12,8350	1 050 567	13 571 021	22.09.2023
CZTOREBKA (CZT)	0,7000	-1,41%	0,7100	0,7100	0,7000	5 716	4 007	22.09.2023
DADELO (DAD)	16,1000	0,00%	16,1000	16,1000	16,1000	3 952	63 627	22.09.2023
DATAWALK (DAT)	51,0000	-5,03%	53,6000	53,8000	50,5000	22 945	1 200 178	22.09.2023
DBENERGY (DBE)	23,3000	8,88%	21,4000	23,3000	21,4000	645	14 666	22.09.2023
DEBICA (DBC)	70,0000	0,57%	70,2000	70,4000	69,6000	566	39 697	22.09.2023
DECORA (DCR)	42,4000	0,24%	42,4000	42,4000	42,4000	8	339	22.09.2023
DEKPOL (DEK)	34,8000	0,87%	34,8000	34,8000	34,8000	23	800	22.09.2023
DELKO (DEL)	10,9500	-0,45%	10,9500	10,9500	10,8500	4 051	44 168	22.09.2023
DEVELIA (DVL)	4,7350	-0,11%	4,7800	4,7850	4,6950	46 570	221 153	22.09.2023
DGA	8,4000	-4,00%	8,7500	8,7500	8,4000	211	1 773	22.09.2023
DIGITREE (DTR)	12,8000	-	-	-	-	-	-	22.09.2023
DINOPL (DNP)	373,8000	0,19%	373,0000	374,7000	368,1000	120 601	44 761 763	22.09.2023
DOMDEV (DOM)	154,2000	-0,64%	155,2000	157,0000	154,2000	882	137 227	22.09.2023
DROZAPOL (DPL)	3,8100	2,97%	3,8100	3,9400	3,7600	6 690	25 501	22.09.2023
ECHO (ECH)	4,3700	0,92%	4,3300	4,4000	4,3100	278 646	1 202 617	22.09.2023
EDINVEST (EDI)	4,6400	-0,85%	4,6000	4,6400	4,6000	400	1 841	22.09.2023
EFEKT (EFK)	6,3500	1,60%	6,3500	6,3500	6,3500	150	953	22.09.2023
EKOEXPORT (EEX)	1,6300	-	-	-	-	-	-	22.09.2023
ELEKTROTI (ELT)	16,6000	5,06%	16,0000	17,4800	16,0000	69 155	1 150 335	22.09.2023
ELKOP (EKP)	0,5160	-	-	-	-	-	-	22.09.2023
ELZAB (ELZ)	1,8800	-	-	-	-	-	-	22.09.2023
EMCINSMED (EMC)	8,5000	0,00%	8,5000	8,5000	8,5000	5	43	22.09.2023
ENAP (ENP)	1,8500	-	-	-	-	-	-	22.09.2023
ENEA (ENA)	7,3700	-3,03%	7,5100	7,5850	7,3600	499 931	3 713 625	22.09.2023
ENELMED (ENE)	19,2000	0,00%	19,2000	19,2000	19,2000	1	19	22.09.2023
ENERGA (ENG)	8,3000	-1,19%	8,3000	8,4000	8,2200	18 356	151 683	22.09.2023
ENERGOINS (ENI)	3,9200	0,51%	3,9000	4,0400	3,8200	53 366	209 725	22.09.2023
ENTER (ENT)	47,8000	0,00%	47,5000	48,3000	47,5000	3 575	171 087	22.09.2023
ERBUD (ERB)	38,0000	-4,76%	39,6000	39,6000	37,2000	4 382	167 305	22.09.2023
ERG	57,5000	-	-	-	-	-	-	22.09.2023
ESOTIQ (EAH)	37,3000	1,36%	36,8000	37,3000	35,6000	1 574	57 092	22.09.2023
ESTAR (EST)	1,2800	-	-	-	-	-	-	22.09.2023
EUCO (EUC)	1,2000	0,00%	1,1750	1,2000	1,1650	3 662	4 270	22.09.2023
EUROCASH (EUR)	14,8900	-2,04%	15,0200	15,2600	14,6900	115 639	1 722 873	22.09.2023
EUROHOLD (EHG)	3,8000	-	-	-	-	-	-	22.09.2023
EUROTEL (ETL)	43,0000	-2,27%	43,9000	43,9000	42,7000	7 929	341 449	22.09.2023
FASING (FSG)	14,6000	0,00%	14,1000	14,6000	14,0500	106	1 498	22.09.2023
FASTFIN (FFI)	1,3500	-	-	-	-	-	-	22.09.2023
FEERUM (FEE)	6,1000	0,00%	6,0000	6,1000	6,0000	1 261	7 587	22.09.2023
FERRO (FRO)	28,3000	1,43%	27,9000	28,6000	27,5000	8 676	240 480	22.09.2023
FERRUM (FER)	3,8600	0,00%	3,8600	3,8600	3,8600	10	39	22.09.2023
FMG	72,0000	-5,26%	73,0000	73,0000	68,5000	1 096	77 585	22.09.2023
FON	7,8000	2,63%	7,6000	7,8000	7,6000	695	5 283	22.09.2023
FORTE SA (FTE)	25,0000	0,00%	25,1000	25,1000	24,9000	975	24 364	22.09.2023
GAMEOPS (GOP)	32,0000	-4,48%	33,1000	33,5000	32,0000	7 074	231 726	22.09.2023
GAMFACTOR (GIF)	11,4500	-1,72%	11,7500	11,7500	10,9000	3 011	34 155	22.09.2023
GENOMTEC (GMT)	11,4000	-1,72%	11,6000	11,6000	11,3000	5 941	67 659	22.09.2023
GETBACK (GBK)	3,7600	-	-	-	-	-	-	22.09.2023
GETIN (GTN)	0,5590	2,57%	0,5480	0,5600	0,5480	176 304	97 722	22.09.2023
GIGROUP (GIG)	1,8250	-1,62%	1,8250	1,8850	1,7900	11 384	20 767	22.09.2023
GLCOSMED (GLC)	2,6100	-1,14%	2,6600	2,6600	2,5600	24 157	62 449	22.09.2023
GOBARTO (GOB)	27,6000	-4,50%	27,7000	28,6000	27,6000	911	25 325	22.09.2023
GPW	37,1600	1,31%	36,6800	37,2800	36,6000	23 212	857 956	22.09.2023
GREENX (GRX)	2,7650	-2,12%	2,8300	2,8500	2,7600	492 124	1 376 819	22.09.2023
GRENEVIA (GEA)	3,1050	-0,64%	3,1500	3,1750	3,0900	88 304	275 713	22.09.2023
GRODNO (GRN)	10,5600	-1,49%	10,7800	10,7800	10,5600	4 675	49 565	22.09.2023
GRUPAAZOTY (ATT)	24,2800	-1,14%	24,7600	24,9200	24,2800	43 968	1 079 486	22.09.2023
GRUPRACUJ (GPP)	58,6000	-0,68%	60,0000	60,0000	58,5000	5 391	316 717	22.09.2023
GTC	5,7600	-	-	-	-	-	-	22.09.2023
HANDLOWY (BHW)	81,0000	-0,25%	81,6000	82,8000	80,6000	10 088	822 261	22.09.2023
HARPER (HRP)	8,5600	-4,89%	9,0400	9,1800	8,3200	19 490	171 914	22.09.2023
HELIO (HEL)	15,9000	3,25%	15,5000	15,9000	15,5000	419	6 528	22.09.2023
HERKULES (HRS)	0,6620	-3,78%	0,6880	0,6880	0,6600	11 522	7 642	22.09.2023
HMINWEST (HMI)	32,4000	1,89%	32,2000	34,3000	32,2000	717	24 059	22.09.2023
HOLLYWOOD (HLD)	0,9850	-	-	-	-	-	-	22.09.2023
HUUUGE-S144 (HUGE)	24,9000	-0,40%	25,1000	25,1000	24,5000	58 857	1 464 648	22.09.2023
HYDROTOR (HDR)	39,0000	-1,52%	39,0000	39,2000	39,0000	161	6 283	22.09.2023
IALBGR (IAG)	0,5880	2,80%	0,5860	0,5880	0,5640	4 281	2 434	22.09.2023
IBSM (IBS)	79,6000	2,05%	79,6000	79,6000	73,0000	206	15 699	22.09.2023
IDMPL (IDM)	0,6550	-2,24%	0,6800	0,6800	0,6550	591	402	22.09.2023
IFCAPITAL (IFC)	0,2520	-	-	-	-	-	-	22.09.2023
IFIRMA (IFI)	33,0000	-2,08%	33,1000	33,5000	33,0000	551	18 187	22.09.2023
IFSA (IFR)	2,5500	2,41%	2,3500	2,5600	2,3500	16 680	40 347	22.09.2023
IIAAV (IIA)	82,5000	-	-	-	-	-	-	22.09.2023
IMCOMPANY (IMC)	11,8000	3,06%	11,4500	11,8500	11,4500	984	11 625	22.09.2023
IMMOBILE (GKI)	3,0200	2,37%	3,0300	3,0500	2,9500	1 805	5 498	22.09.2023
IMPERIO (IMP)	1,5100	-3,21%	1,5600	1,5700	1,5100	656	1 018	22.09.2023
IMS	3,1000	-0,64%	3,1200	3,1400	3,0200	74 705	228 813	22.09.2023
INC	2,5300	-1,94%	2,5400	2,5800	2,4800	3 542	8 927	22.09.2023
INDYGO (IDG)	0,2500	-	-	-	-	-	-	22.09.2023
INGBSK (ING)	183,6000	-0,97%	188,0000	188,0000	183,6000	2 942	545 437	22.09.2023
INPRO (INP)	8,8000	4,76%	8,5000	9,0500	8,4000	13 700	120 263	22.09.2023
INSTALKRK (INK)	36,3000	0,55%	37,3000	37,8000	36,3000	109	4 092	22.09.2023
INTERAOLT (IRL)	9,8200	-	-	-	-	-	-	22.09.2023
INTERBUD (ITB)	1,8800	1,62%	1,8800	1,8800	1,8800	2	4	22.09.2023
INTERCARS (CAR)	570,0000	-1,04%	575,0000	576,0000	566,0000	2 788	1 589 356	22.09.2023
INTERSPPL (IPO)	1,1650	8,37%	1,1200	1,2000	1,1000	81 665	93 931	22.09.2023
INTROL (INL)	8,3000	0,00%	8,1400	8,3000	8,1000	3 175	25 808	22.09.2023
IPOPEMA (IPE)	3,1700	0,00%	3,1700	3,1700	3,1700	16	51	22.09.2023
IZOBLOK (IZB)	38,4000	0,00%	38,4000	38,4000	38,4000	5	192	22.09.2023
IZOLACJA (IZO)	3,5500	3,20%	3,4900	3,5500	3,4000	1 906	6 683	22.09.2023
IZOSTAL (IZS)	2,7400	2,62%	2,6800	2,7400	2,6800	4 937	13 297	22.09.2023
JSW	44,8100	0,70%	44,5000	45,3000	43,8700	652 650	29 162 787	22.09.2023
JWWINVEST (JWW)	2,8400	-	-	-	-	-	-	22.09.2023
K2HOLDING (K2H)	35,0000	-1,96%	35,7000	35,7000	35,0000	1 072	37 884	22.09.2023
KCI	1,0600	-0,47%	1,0400	1,0600	1,0300	8 561	8 877	22.09.2023
KDMSHIPING (KDM)	1,4000	-	-	-	-	-	-	22.09.2023
KERNEL (KER)	6,8900	1,17%	6,8400	7,0800	6,7600	30 285	208 709	22.09.2023
KETY (KTY)	652,0000	-2,03%	663,5000	670,0000	651,0000	13 807	9 061 084	22.09.2023
KGHM (KGH)	111,4500	-0,22%	111,8000	112,7000	111,3500	308 096	34 453 723	22.09.2023
KGL	13,4000	-2,90%	13,7000	13,7000	13,4000	1 478	19 848	22.09.2023
KINOPOL (KPL)	14,7000	-0,68%	14,8000	14,8000	14,5000	721	10 464	22.09.2023
KOGENERA (KGN)	35,0000	-4,63%	36,8000	36,8000	33,4000	8 050	283 946	22.09.2023
KOMPAP (KMP)	18,0000	-	-	-	-	-	-	22.09.2023
KOMPUTRON (KOM)	5,2000	-1,52%	5,3000	5,3800	5,2000	1 908	10 051	22.09.2023
KPPD (KPD)	65,4000	-0,61%	65,4000	65,4000	65,4000	32	2 093	22.09.2023
KRAKCHEM (KCH)	0,4480	3,70%	0,4320	0,4480	0,4320	515	230	22.09.2023
KREDYTIN (KRI)	11,1000	0,00%	11,1000	11,1000	11,1000	2	22	22.09.2023
KRKA (KRK)	499,0000	1,84%	490,0000	499,0000	490,0000	18	8 969	22.09.2023
KRUK (KRU)	424,0000	-0,09%	421,0000	428,0000	416,2000	14 320	6 037 166	22.09.2023
KRVITAMIN (KVT)	12,4000	4,64%	11,9500	12,4000	11,9000	3 784	46 451	22.09.2023
KSGAGRO (KSG)	1,8650	3,61%	1,8000	1,8650	1,8000	3 880	7 090	22.09.2023
LABOPRINT (LAB)	15,1000	-1,31%	15,1000	15,1000	15,1000	26	393	22.09.2023
LARK (LRK)	0,1500	-	-	-	-	-	-	22.09.2023
LARQ (LRQ)	1,3000	3,17%	1,3000	1,3000	1,3000	2	3	22.09.2023
LENA (LEN)	3,5800	-1,10%	3,6300	3,6500	3,5700	6 013	21 716	22.09.2023
LENTEX (LTX)	6,9600	-0,29%	6,9600	6,9800	6,9000	1 588	10 980	22.09.2023
LESS (LES)	0,3390	9,00%	0,3200	0,3460	0,3120	235 891	79 928	22.09.2023
LIBET (LBT)	1,7200	0,00%	1,7200	1,7200	1,7200	10	17	22.09.2023
LIVECHAT (LVC)	148,6000	0,54%	146,0000	149,0000	145,4000	16 203	2 381 748	22.09.2023
LOKUM (LKD)	26,0000	0,00%	26,0000	26,0000	26,0000	1	26	22.09.2023
LPP	13 790,0000	5,35%	13 500,0000	13 840,0000	13 230,0000	3 159	42 922 340	22.09.2023
LSISOFT (LSI)	14,4500	-2,36%	14,4500	14,4500	14,4500	460	6 647	22.09.2023
LUBAWA (LBW)	2,6160	0,23%	2,6300	2,6560	2,6000	94 261	247 676	22.09.2023
MABION (MAB)	17,3100	0,17%	17,3000	17,4400	17,2700	6 553	113 366	22.09.2023
MAKARONPL (MAK)	11,3000	0,89%	11,3000	11,3500	11,3000	1 511	17 075	22.09.2023
MANGATA (MGT)	87,0000	-0,57%	87,0000	87,0000	87,0000	60	5 220	22.09.2023
MANYDEV (MAN)	0,8800	0,00%	0,8800	0,8800	0,8800	24	21	22.09.2023
MARVIPOL (MVP)	7,8600	-0,51%	7,9800	8,0000	7,7400	5 332	42 496	22.09.2023
MAXCOM (MXC)	9,2400	-0,65%	9,2800	9,2800	8,9800	69	623	22.09.2023
MBANK (MBK)	390,2000	-1,54%	392,1000	399,6000	390,2000	13 449	5 287 619	22.09.2023
MBWS (MBW)	10,7000	4,90%	10,7000	10,7000	10,7000	10	107	22.09.2023
MCI	21,2000	0,00%	21,0000	21,3000	20,9000	854	18 096	22.09.2023
MDIENERGIA (MDI)	1,7450	0,58%	1,6600	1,7450	1,6600	4 740	8 112	22.09.2023
MEDICALG (MDG)	33,7500	4,49%	32,3500	34,5500	31,2500	27 781	913 035	22.09.2023
MEDINICE (ICE)	12,6500	-3,07%	13,0000	13,0500	12,4500	15 054	190 780	22.09.2023
MEGARON (MEG)	10,2000	-	-	-	-	-	-	22.09.2023
MENNICA (MNC)	15,8500	-2,46%	16,0000	16,0000	15,8500	2 209	35 196	22.09.2023
MERCATOR (MRC)	41,0400	0,34%	41,0000	41,5400	41,0000	2 549	104 954	22.09.2023
MERCOR (MCR)	25,5000	0,39%	25,7000	25,7000	24,8000	1 128	28 303	22.09.2023
MEXPOLSKA (MEX)	3,8400	0,00%	3,8400	3,8400	3,8400	13	50	22.09.2023
MFO	29,3000	3,53%	28,4000	29,3000	28,4000	360	10 356	22.09.2023
MILKILAND (MLK)	0,7800	-3,82%	0,8110	0,8200	0,7800	22 644	18 127	22.09.2023
MILLENNIUM (MIL)	5,4200	-0,55%	5,4100	5,5000	5,4100	269 622	1 467 438	22.09.2023
MIRACULUM (MIR)	1,2900	-3,01%	1,2300	1,3000	1,2300	61 279	76 660	22.09.2023
MIRBUD (MRB)	6,9000	2,99%	6,6700	6,9400	6,5000	286 951	1 919 253	22.09.2023
MLPGROUP (MLG)	80,0000	0,00%	80,0000	80,0000	80,0000	51	4 080	22.09.2023
MLSYSTEM (MLS)	68,1000	-1,59%	67,2000	69,0000	67,0000	1 966	133 199	22.09.2023
MOBRUK (MBR)	270,0000	0,00%	271,0000	272,0000	269,0000	1 512	408 885	22.09.2023
MOJ	2,1000	3,96%	2,1000	2,1000	2,1000	500	1 050	22.09.2023
MOL	33,2000	0,00%	33,0000	33,8800	32,9800	588	19 440	22.09.2023
MOLECURE (MOC)	19,0200	-0,83%	19,3600	19,3600	18,8400	3 941	75 668	22.09.2023
MONNARI (MON)	6,0800	1,33%	5,9600	6,1200	5,9600	4 357	26 365	22.09.2023
MOSTALPLC (MSP)	18,3500	0,27%	18,3000	18,3500	18,0000	632	11 403	22.09.2023
MOSTALWAR (MSW)	6,3000	-2,78%	6,4800	6,4800	6,3000	320	2 073	22.09.2023
MOSTALZAB (MSZ)	3,8150	0,66%	3,8300	3,8300	3,7800	29 154	110 572	22.09.2023
MOVIEGAME (MOV)	32,9000	-2,23%	33,4000	33,5500	32,9000	4 919	163 385	22.09.2023
MUZA (MZA)	16,7000	9,15%	15,2000	16,9000	15,2000	6 005	97 458	22.09.2023
MWTRADE (MWT)	6,1000	-	-	-	-	-	-	22.09.2023
NANOGROUP (NNG)	0,9480	4,18%	0,9100	0,9480	0,9000	15 460	14 194	22.09.2023
NEUCA (NEU)	710,0000	0,57%	708,0000	711,0000	706,0000	537	380 381	22.09.2023
NEWAG (NWG)	19,6500	2,34%	19,3500	19,7500	19,3000	2 377	46 061	22.09.2023
NEXITY (NXG)	3,5500	-	-	-	-	-	-	22.09.2023
NOVATURAS (NTU)	19,1000	-	-	-	-	-	-	22.09.2023
NOVAVISGR (NVG)	2,6600	0,00%	2,6700	2,6700	2,6100	17 792	47 235	22.09.2023
NOVITA (NVT)	122,0000	-1,61%	124,0000	126,0000	122,0000	160	19 686	22.09.2023
NTCAPITAL (NTC)	0,7360	-0,54%	0,7380	0,7380	0,7000	18 636	13 419	22.09.2023
NTTSYSTEM (NTT)	5,1400	1,18%	5,1400	5,1400	5,0600	2 250	11 457	22.09.2023
ODLEWNIE (ODL)	9,4500	0,53%	9,3000	9,4500	9,3000	902	8 405	22.09.2023
OEX	45,3000	-0,22%	46,8000	46,9000	45,2000	5 121	234 802	22.09.2023
ONDE (OND)	10,2000	-0,58%	10,3000	10,3400	10,1800	5 887	60 144	22.09.2023
ONESANO (ONO)	1,3200	8,20%	1,2350	1,3200	1,2350	33 963	43 155	22.09.2023
OPONEO.PL (OPN)	44,1000	-0,23%	44,2000	44,2000	44,1000	223	9 835	22.09.2023
OPTEAM (OPM)	6,9400	-	-	-	-	-	-	22.09.2023
ORANGEPL (OPL)	7,7080	0,10%	7,7000	7,7840	7,6040	939 512	7 254 086	22.09.2023
ORCOGROUP (OPG)	2,3000	-	-	-	-	-	-	22.09.2023
ORZBIALY (OBL)	32,0000	0,00%	32,0000	32,0000	32,0000	130	4 160	22.09.2023
OTLOG (OTS)	44,9000	2,75%	43,8000	45,2000	43,2000	11 087	489 885	22.09.2023
OTMUCHOW (OTM)	3,7800	1,07%	3,7400	3,7800	3,6200	3 036	11 229	22.09.2023
OVOSTAR (OVO)	62,5000	0,81%	62,0000	63,0000	60,0000	894	55 307	22.09.2023
PAMAPOL (PMP)	3,4800	1,16%	3,4400	3,4800	3,4100	2 261	7 751	22.09.2023
PANOVA (NVA)	13,8000	0,00%	13,8000	13,8000	13,7000	10 400	143 511	22.09.2023
PASSUS (PAS)	21,2000	4,95%	20,0000	21,2000	20,0000	190	3 836	22.09.2023
PATENTUS (PAT)	3,8900	-0,51%	3,9400	3,9900	3,8400	99 394	386 806	22.09.2023
PBG	0,0220	-	-	-	-	-	-	22.09.2023
PBSFINANSE (PBF)	1,1300	-	-	-	-	-	-	22.09.2023
PCCEXOL (PCX)	2,9550	0,51%	2,9350	2,9550	2,9050	52 053	152 370	22.09.2023
PCCROKITA (PCR)	86,0000	0,12%	86,2000	86,4000	85,9000	1 749	150 615	22.09.2023
PCFGROUP (PCF)	38,8000	-3,00%	38,6500	38,8000	36,9000	11 338	426 060	22.09.2023
PCGUARD (PCG)	1,1700	-	-	-	-	-	-	22.09.2023
PEKABEX (PBX)	21,0000	0,48%	20,9000	21,0000	20,5000	1 754	36 561	22.09.2023
PEKAO (PEO)	99,1600	-1,82%	101,0000	101,5000	99,1600	395 729	39 542 003	22.09.2023
PEP	74,5000	-1,19%	75,0000	75,4000	74,2000	1 969	147 324	22.09.2023
PEPCO (PCO)	26,1200	-0,08%	26,1000	26,7800	25,8600	1 405 353	36 744 659	22.09.2023
PEPEES (PPS)	1,2900	1,57%	1,2700	1,2900	1,2500	23 568	29 694	22.09.2023
PGE	7,7140	-1,66%	7,7300	7,7860	7,6000	1 974 985	15 233 110	22.09.2023
PGFGROUP (PGV)	0,5980	-16,25%	0,7420	0,7420	0,5820	297 862	183 466	22.09.2023
PHARMENA (PHR)	5,8800	-1,34%	5,6600	5,8800	5,6600	15	85	22.09.2023
PHN	11,8000	-0,42%	11,8500	11,8500	11,5000	513	5 928	22.09.2023
PHOTON (PEN)	10,0000	0,00%	10,1200	10,2400	10,0000	2 256	22 702	22.09.2023
PKNORLEN (PKN)	60,8000	2,01%	59,6000	61,0900	59,5100	2 683 707	162 492 214	22.09.2023
PKOBP (PKO)	34,5900	-1,96%	34,9500	35,2100	34,4500	1 889 014	65 767 047	22.09.2023
PKPCARGO (PKP)	15,5800	0,65%	15,2800	15,5800	15,2800	30 108	466 190	22.09.2023
PLAYWAY (PLW)	437,0000	3,68%	419,0000	438,5000	419,0000	2 454	1 053 526	22.09.2023
PLAZACNTR (PLZ)	2,4000	-2,04%	2,5300	2,5700	2,3500	29 500	72 625	22.09.2023
PMPG (PGM)	3,5600	6,59%	3,3400	3,7600	3,3400	3 690	12 555	22.09.2023
POLICE (PCE)	12,3000	-3,15%	12,6000	12,7000	12,3000	684	8 496	22.09.2023
POLIMEXMS (PXM)	4,2950	-1,49%	4,3600	4,3700	4,2600	151 184	652 546	22.09.2023
POLTREG (PTG)	59,8000	-1,64%	60,0000	61,0000	59,8000	1 366	82 258	22.09.2023
POLWAX (PWX)	2,3400	0,86%	2,3400	2,3400	2,3000	14 328	33 117	22.09.2023
PRAGMAINK (PRI)	3,8800	-0,51%	3,8800	3,8800	3,8800	48	186	22.09.2023
PRIMAMODA (PMA)	0,8400	-	-	-	-	-	-	22.09.2023
PRIMETECH (PTH)	0,8200	-	-	-	-	-	-	22.09.2023
PROCHEM (PRM)	32,0000	3,90%	30,8000	32,0000	30,8000	5	156	22.09.2023
PROJPRZEM (PJP)	16,0000	-0,62%	16,2000	16,2000	15,8000	203	3 238	22.09.2023
PROTEKTOR (PRT)	2,1200	1,19%	2,1850	2,1950	2,0800	111 915	240 718	22.09.2023
PULAWY (ZAP)	72,0000	0,00%	72,2000	72,8000	71,8000	588	42 277	22.09.2023
PURE (PUR)	13,4400	-0,44%	13,6800	13,6800	13,1000	5 778	77 433	22.09.2023
PZU	41,2500	0,51%	40,6900	41,4200	40,5700	1 861 219	76 547 201	22.09.2023
QUANTUM (QNT)	26,8000	-	-	-	-	-	-	22.09.2023
QUERCUS (QRS)	4,0700	-0,73%	4,1000	4,1000	4,0700	7 945	32 568	22.09.2023
R22	80,4000	1,26%	81,0000	81,0000	79,4000	5 832	469 623	22.09.2023
RAEN (RAE)	0,4920	-0,40%	0,4920	0,4920	0,4920	1 072	527	22.09.2023
RAFAKO (RFK)	1,0380	0,39%	1,0320	1,0480	1,0320	139 463	144 833	22.09.2023
RAFAMET (RAF)	16,6000	0,61%	16,5000	16,6000	16,5000	22	365	22.09.2023
RAINBOW (RBW)	40,9000	2,25%	39,8000	40,9000	39,6000	10 017	401 958	22.09.2023
RANKPROGR (RNK)	2,2800	-1,72%	2,2800	2,3200	2,1700	28 965	65 334	22.09.2023
RAWLPLUG (RWL)	14,0000	-1,41%	14,1500	14,1500	14,0000	162	2 268	22.09.2023
REDAN (RDN)	0,4180	4,50%	0,4000	0,4180	0,3860	21 593	8 835	22.09.2023
REGNON (REG)	0,7950	-	-	-	-	-	-	22.09.2023
REINHOLD (RHD)	0,0880	-	-	-

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

Reklama

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.