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	82 679,57	-0,61%	82 679,57	82 679,57	82 679,57	83 189,46	10 517 607	09:01
WIG20	2 442,66	-0,74%	2 440,69	2 452,65	2 438,62	2 460,99	38 284 938	09:16
WIG30	3 028,98	-0,73%	3 029,16	3 040,92	3 028,98	3 051,25	45 214 562	09:16
mWIG40	6 164,01	-0,23%	6 154,07	6 164,01	6 154,07	6 178,52	2 640 885	09:01
sWIG80	24 171,75	0,09%	24 171,75	24 171,75	24 171,75	24 149,24	949 002	09:01
WIG-BANKI	13 267,65	-1,00%	13 267,65	13 267,65	13 267,65	13 401,88	1 703 779	09:01
WIG-BUDOW	8 215,08	-0,58%	8 215,08	8 215,08	8 215,08	8 262,89	142 628	09:01
WIG-CHEMIA	9 775,74	-0,38%	-	-	-	9 812,69	88 916	09:01
WIG-ENERG	2 209,25	-0,47%	2 209,25	2 209,25	2 209,25	2 219,64	686 031	09:01
WIG-INFO	4 910,39	0,17%	4 910,39	4 910,39	4 910,39	4 902,17	89 149	09:01
WIG-MEDIA	8 239,13	-0,20%	-	-	-	8 255,71	48 177	09:01
WIG-NRCHOM	4 313,99	-0,30%	4 313,99	4 313,99	4 313,99	4 327,10	116 868	09:01
WIG-PALIWA	6 852,46	-0,16%	6 852,46	6 852,46	6 852,46	6 863,42	579 462	09:01
WIG-Poland	(86 806,81)	-	-	-	-	86 806,81	13 212 291	06:20
WIG-SPOZYW	2 081,84	-0,15%	-	-	-	2 084,99	19 247	09:01
WIG20lev	472,46	-1,42%	471,29	472,46	470,48	479,27	6 536 530	09:01
WIG20short	3 188,80	0,73%	3 192,66	3 195,33	3 188,80	3 165,54	6 536 530	09:01
GPWB-B1Y3Y	(1 170,00)	-	-	-	-	1 170,00	-	06:20
GPWB-B1Y4Y	(1 170,33)	-	-	-	-	1 170,33	-	06:20
GPWB-B1Y5Y	(1 165,82)	-	-	-	-	1 165,82	-	06:20
GPWB-B3Y5Y	(1 170,20)	-	-	-	-	1 170,20	-	06:20
GPWB-B5Y	(1 154,59)	-	-	-	-	1 154,59	-	06:20
GPWB-BWZ	(1 186,72)	-	-	-	-	1 186,72	-	06:20
INNOVATOR	(1 414,35)	-	-	-	-	1 414,35	2 788 222	06:20
mWIG40dvp	(70,06)	-	-	-	-	70,06	3 061 106	06:20
mWIG40TR	9 068,93	-0,23%	9 053,76	9 068,93	9 053,76	9 090,29	2 640 885	09:01
mWIG40TRlv	11 533,56	-0,49%	11 494,87	11 533,56	11 494,87	11 589,79	2 640 885	09:01
mWIG40TRsh	2 905,37	0,27%	2 910,21	2 910,21	2 905,37	2 897,68	2 640 885	09:01
sWIG80dvp	(88,26)	-	-	-	-	88,26	1 257 148	06:20
sWIG80TR	35 387,85	0,09%	35 387,85	35 387,85	35 387,85	35 354,90	949 002	09:01
WIG140	1 599,27	-0,62%	1 599,27	1 599,27	1 599,27	1 609,30	10 127 454	09:01
WIG20dvp	(14,98)	-	-	-	-	14,98	9 061 693	06:20
WIG20TR	4 899,22	-0,70%	4 893,24	4 899,22	4 889,06	4 933,89	6 536 530	09:01
WIG20TRlev	3 753,02	-1,42%	3 743,79	3 753,02	3 737,34	3 807,11	6 536 530	09:01
WIG20TRsht	3 244,92	0,73%	3 248,82	3 251,55	3 244,92	3 221,29	6 536 530	09:01
WIG30TR	5 970,10	-0,72%	5 970,10	5 970,10	5 970,10	6 013,64	8 123 123	09:01
WIG-CEE	(1 776,91)	-	-	-	-	1 776,91	59 581	06:20
WIGdiv	1 693,95	-0,25%	1 693,95	1 693,95	1 693,95	1 698,13	1 361 949	09:01
WIG-ESG	13 719,23	-0,67%	13 719,23	13 719,23	13 719,23	13 811,17	8 720 940	09:01
WIG.GAMES	15 154,75	0,14%	15 129,53	15 154,75	15 129,53	15 133,22	468 815	09:01
WIG-GORNIC	4 789,04	-0,70%	4 789,04	4 789,04	4 789,04	4 822,94	1 118 683	09:01
WIG-GRY	12 389,20	-0,30%	12 389,20	12 389,20	12 389,20	12 426,54	542 989	09:01
WIG-LEKI	2 823,29	-0,21%	2 823,29	2 823,29	2 823,29	2 829,33	24 271	09:01
WIG-MOTO	8 448,72	0,03%	-	-	-	8 446,07	50 208	09:01
WIG.MS-BAS	11 537,33	-0,36%	11 534,91	11 537,33	11 506,23	11 578,48	1 661 011	09:01
WIG.MS-FIN	16 977,91	-0,73%	16 936,57	16 977,91	16 915,24	17 102,86	1 952 668	09:01
WIG-ODZIEZ	8 949,78	-1,33%	8 949,78	8 949,78	8 949,78	9 070,72	1 485 647	09:01
WIGtech	11 768,59	-0,13%	11 768,59	11 768,59	11 768,59	11 784,15	1 292 776	09:01
WIGtechTR	13 077,87	-0,13%	13 077,87	13 077,87	13 077,87	13 095,16	1 292 776	09:01
WIG-Ukrain	(207,94)	-	-	-	-	207,94	20 956	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,5300	0,00%	3,5300	3,5300	3,5300	5	18	09:00	Reklama
08OCTAVA (08N)	#1,0200	5,15%	-	-	-	-	-	08:59
11BIT (11B)	548,0000	0,74%	544,0000	548,0000	544,0000	57	31 024	09:00
3RGAMES (3RG)	0,2680	11,67%	0,2590	0,2680	0,2590	75 031	19 634	09:01
ABPL (ABE)	88,0000	-1,57%	88,0000	88,0000	88,0000	187	16 456	09:00
ACAUTOGAZ (ACG)	30,0000	1,01%	30,0000	30,0000	30,0000	18	540	09:00
ACTION (ACT)	19,9800	0,10%	19,9800	19,9800	19,9600	7	140	09:01
ADIUVO (ADV)	0,9500	0,00%	0,9500	0,9500	0,9500	20	19	09:00
AGORA (AGO)	11,1800	-1,06%	11,1800	11,1800	11,1800	793	8 866	09:00
AGROTON (AGT)	3,0000	0,00%	3,0000	3,0000	3,0000	1 000	3 000	09:00
AIGAMES (ALG)	(1,4400)	-	-	-	-	-	-	09:00
AILLERON (ALL)	15,2000	0,00%	15,2000	15,2000	15,2000	2	30	09:00
AIRWAY (AWM)	0,2795	1,64%	0,2795	0,2795	0,2795	50	14	09:00
ALIOR (ALR)	103,5000	-0,96%	102,6000	103,5000	102,6000	2 331	239 410	09:00
ALLEGRO (ALE)	32,6900	-0,94%	32,4800	32,9600	32,4600	42 607	1 390 274	09:01
ALTA (AAT)	2,1000	0,00%	2,1000	2,1000	2,1000	1 200	2 520	09:00
ALTUSTFI (ALI)	3,5700	0,00%	3,5700	3,5700	3,5700	11	39	09:00
AMBRA (AMB)	(28,4500)	-	-	-	-	-	-	09:00
AMICA (AMC)	72,4000	0,56%	72,1000	72,4000	72,1000	14	1 010	09:00
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	08:30
AMREST (EAT)	23,1500	-1,49%	23,1500	23,1500	23,1500	275	6 366	09:00
ANSWEAR (ANR)	23,7500	0,00%	23,7500	23,7500	23,7500	4	95	09:00
APATOR (APT)	14,5000	-0,68%	14,5000	14,5000	14,5000	388	5 626	09:00
APLISENS (APN)	(23,0000)	-	-	-	-	-	-	09:00
APSENERGY (APE)	3,5100	0,00%	3,5100	3,5100	3,5100	3	11	09:00
ARCHICOM (ARH)	36,6000	0,00%	36,6000	36,6000	36,6000	79	2 891	09:00
ARCTIC (ATC)	21,0200	0,38%	21,0200	21,0200	21,0200	2	42	09:00
ARTIFEX (ART)	28,7000	-2,38%	28,8000	28,8000	28,7000	313	9 014	09:01
ASBIS (ASB)	25,5000	0,47%	25,3800	25,5000	25,3800	4 883	123 990	09:01
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,0000	4,73%	60,6000	62,0000	60,6000	200	12 121	09:00
ASSECOPOL (ACP)	77,1500	0,00%	77,0500	77,2000	77,0000	666	51 355	09:01
ASSECOSEE (ASE)	51,4000	1,58%	51,4000	51,4000	51,4000	1	51	09:01
ASTARTA (AST)	26,8500	-0,56%	26,8500	27,0000	26,8500	542	14 554	09:01
ATAL (1AT)	59,5000	-1,33%	59,5000	59,5000	59,5000	76	4 522	09:00
ATENDE (ATD)	3,0900	0,00%	3,0900	3,0900	3,0900	790	2 441	09:00
ATLANTAPL (ATP)	19,8000	0,00%	19,8000	19,8000	19,8000	159	3 148	09:00
ATLANTIS (ATS)	2,3200	-1,28%	2,3200	2,3200	2,3200	778	1 805	09:00
ATMGRUPA (ATG)	3,2000	0,95%	3,2000	3,2000	3,2000	1 750	5 600	09:00
ATREM (ATR)	12,2000	-1,61%	11,8500	12,2000	11,8500	302	3 579	09:00
AUTOPARTN (APR)	25,4000	0,00%	25,4000	25,4000	25,4000	1 703	43 256	09:00
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	08:30
BBIDEV (BBD)	4,0400	-1,70%	4,0400	4,0400	4,0400	1	4	09:00
BEDZIN (BDZ)	26,7500	1,52%	26,7500	26,7500	26,7500	2	54	09:00
BENEFIT (BFT)	2 850,0000	2,33%	2 785,0000	2 850,0000	2 785,0000	37	104 880	09:00
BEST (BST)	20,2000	-3,81%	20,6000	20,6000	20,2000	60	1 224	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	2	11	09:00
BIGCHEESE (BCS)	23,8500	1,92%	23,8500	23,8500	23,8500	78	1 860	09:00
BIOCELTIX (BCX)	71,0000	0,00%	71,0000	71,0000	71,0000	3	213	09:00
BIOMAXIMA (BMX)	(15,7000)	-	-	-	-	-	-	09:00
BIOMEDLUB (BML)	4,7700	0,53%	4,7450	4,7700	4,7450	5 561	26 441	09:01
BIOPLANET (BIP)	(23,8000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	3,5000	0,00%	3,5000	3,5000	3,5000	300	1 050	09:00
BLOOBER (BLO)	23,3000	0,00%	23,3000	23,3000	23,3000	2	47	09:00
BNPPPL (BNP)	103,0000	0,49%	104,0000	104,0000	103,0000	11	1 135	09:01
BOGDANKA (LWB)	31,8000	0,00%	31,8000	31,8400	31,8000	1 106	35 178	09:01
BOOMBIT (BBT)	(11,2500)	-	-	-	-	-	-	09:00
BORYSZEW (BRS)	6,1000	0,00%	6,1000	6,1000	6,1000	2 000	12 200	09:00
BOS	15,4500	-0,64%	15,6000	15,6000	15,4500	787	12 239	09:01
BOWIM (BOW)	(6,9400)	-	-	-	-	-	-	09:00
BRAND24 (B24)	48,6000	0,83%	48,6000	48,6000	48,6000	19	923	09:00
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	08:30
BUDIMEX (BDX)	682,0000	-0,29%	680,0000	682,0000	677,0000	162	110 139	09:01
BUMECH (BMC)	12,0200	0,00%	12,0000	12,0200	12,0000	601	7 212	09:00
CAPITAL (CPA)	(0,6750)	-	-	-	-	-	-	08:30
CAPITEA (CAP)	0,5900	0,00%	0,5900	0,5900	0,5900	2 890	1 705	09:00
CAPTORTX (CTX)	82,2000	-0,24%	82,2000	82,2000	82,2000	37	3 041	09:00
CASPAR (CSR)	#8,6000	-6,01%	-	-	-	-	-	09:01
CAVATINA (CAV)	(15,9000)	-	-	-	-	-	-	09:00
CCC	82,0000	-1,20%	82,5000	82,7000	82,0000	8 284	682 390	09:01
Reklama
CCENERGY (CCE)	#0,4100	7,89%	-	-	-	-	-	08:56	Reklama
CDPROJEKT (CDR)	112,1000	-0,53%	112,0000	112,5500	112,0000	5 030	563 951	09:01
CDRL (CDL)	13,2000	2,33%	13,2000	13,2000	13,2000	2	26	09:00
CELTIC (CPD)	(3,4600)	-	-	-	-	-	-	09:00
CEZ	149,0000	-1,06%	149,0000	149,0000	149,0000	255	37 995	09:00
CFI	(0,2140)	-	-	-	-	-	-	09:00
CIGAMES (CIG)	1,5640	0,58%	1,5650	1,5650	1,5640	14 315	22 403	09:01
CITYSERV (CTS)	(5,0000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	14,8400	-1,07%	14,8400	14,8400	14,8400	651	9 661	09:01
CLOUD (CLD)	62,8000	-0,32%	62,8000	62,8000	62,8000	76	4 773	09:00
COALENERG (CLE)	1,0600	1,34%	1,0400	1,0600	1,0400	3 200	3 384	09:00
COGNOR (COG)	9,3700	2,35%	9,2400	9,3700	9,2200	8 067	74 787	09:01
COLUMBUS (CLC)	(5,0000)	-	-	-	-	-	-	09:00
COMARCH (CMR)	251,0000	-1,18%	251,0000	251,0000	251,0000	34	8 534	09:00
COMP (CMP)	78,0000	-2,01%	78,0000	78,0000	78,0000	115	8 970	09:00
COMPERIA (CPL)	(7,4000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2400	1,82%	2,2300	2,2400	2,2300	2 838	6 329	09:01
CORMAY (CRM)	(0,5840)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	(605,0000)	-	-	-	-	-	-	09:00
CREOTECH (CRI)	184,5000	-1,34%	187,0000	187,0000	184,5000	12	2 220	09:00
CYFRPLSAT (CPS)	10,0900	-0,20%	10,0450	10,0950	10,0400	6 083	61 118	09:01
CZTOREBKA (CZT)	(0,6100)	-	-	-	-	-	-	08:30
DADELO (DAD)	17,8000	0,00%	17,8000	17,8000	17,8000	2	36	09:00
DATAWALK (DAT)	60,3000	-2,43%	61,0000	61,0000	60,2000	568	34 352	09:01
DBENERGY (DBE)	(17,7500)	-	-	-	-	-	-	09:00
DEBICA (DBC)	78,8000	0,51%	78,8000	78,8000	78,8000	60	4 728	09:00
DECORA (DCR)	54,8000	-0,72%	54,8000	54,8000	54,8000	15	822	09:00
DEKPOL (DEK)	(49,2000)	-	-	-	-	-	-	09:00
DELKO (DEL)	9,5800	0,00%	9,5800	9,5800	9,5800	76	728	09:00
DEVELIA (DVL)	6,1100	1,66%	6,0100	6,1100	6,0000	29 941	180 752	09:01
DGA	19,9000	0,00%	19,9000	19,9000	19,9000	2	40	09:00
DIGITANET (DIG)	48,0000	2,13%	47,9000	48,0000	47,9000	697	33 391	09:00
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	359,7000	-0,17%	357,7000	359,7000	357,7000	1 240	443 786	09:01
DMGROUP (DMG)	3,3100	-2,36%	3,3100	3,3100	3,3100	10	33	09:00
DOMDEV (DOM)	181,0000	-0,22%	181,0000	181,0000	181,0000	64	11 584	09:00
DRAGOENT (DGE)	(23,7000)	-	-	-	-	-	-	09:00
DROZAPOL (DPL)	(3,8900)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,9000	-1,41%	4,9000	4,9000	4,9000	1 286	6 301	09:00
EDINVEST (EDI)	(7,5000)	-	-	-	-	-	-	09:00
EFEKT (EFK)	(6,9500)	-	-	-	-	-	-	08:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	08:30
ELEKTROTI (ELT)	22,1500	-1,56%	22,1500	22,1500	22,1500	380	8 417	09:00
ELKOP (EKP)	(0,5140)	-	-	-	-	-	-	09:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	09:00
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	08:30
ENEA (ENA)	8,7400	-0,46%	8,7400	8,7400	8,7400	1 801	15 741	09:00
ENELMED (ENE)	(18,5000)	-	-	-	-	-	-	09:00
ENERGA (ENG)	9,4300	0,00%	9,4300	9,4300	9,4300	200	1 886	09:01
ENERGOINS (ENI)	(2,7100)	-	-	-	-	-	-	09:00
ENTER (ENT)	(68,5000)	-	-	-	-	-	-	09:00
ERBUD (ERB)	41,3000	2,74%	40,1000	41,3000	40,1000	90	3 635	09:01
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	(31,5000)	-	-	-	-	-	-	09:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	(1,1350)	-	-	-	-	-	-	09:00
EUROCASH (EUR)	13,8700	0,00%	13,8000	13,9200	13,7900	8 289	114 590	09:01
EUROHOLD (EHG)	(2,3600)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	42,4000	0,95%	42,4000	42,4000	42,4000	143	6 063	09:00
FABRITY (FAB)	37,4000	2,19%	37,4000	37,4000	37,4000	2	75	09:00
FASING (FSG)	(13,0000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0105	-98,96%	-	-	-	-	-	08:30
FEERUM (FEE)	6,4200	-1,83%	6,4200	6,4200	6,4200	589	3 781	09:00
FERRO (FRO)	35,9000	0,00%	35,9000	35,9000	35,9000	33	1 185	09:00
FERRUM (FER)	4,7400	0,00%	4,7400	4,7400	4,7400	5	24	09:00
FMG	114,0000	-1,30%	107,0000	114,0000	107,0000	407	43 556	09:01
FON	(6,2200)	-	-	-	-	-	-	09:00
FORTE SA (FTE)	22,7000	0,00%	22,7000	22,7000	22,7000	1	23	09:00
GAMEOPS (GOP)	23,0500	-3,96%	23,9000	23,9000	23,0000	2 160	50 307	09:01
GAMFACTOR (GIF)	12,6000	0,00%	12,6000	12,6000	12,6000	5	63	09:00
Reklama
GENOMTEC (GMT)	13,5400	-0,29%	13,5400	13,5400	13,5400	902	12 213	09:01	Reklama
GETIN (GTN)	0,5300	-1,85%	0,5370	0,5370	0,5300	33 982	18 060	09:00
GIGROUP (GIG)	(1,4200)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	(45,0000)	-	-	-	-	-	-	09:00
GPW	42,1000	-0,59%	42,2000	42,2000	42,0000	826	34 824	09:00
GREENX (GRX)	2,3720	0,08%	2,3720	2,3720	2,3720	2 852	6 765	09:00
GRENEVIA (GEA)	2,7000	-0,18%	2,7000	2,7000	2,7000	4 352	11 750	09:00
GRODNO (GRN)	(11,0000)	-	-	-	-	-	-	09:00
GRUPAAZOTY (ATT)	22,6000	-0,44%	22,6000	22,6400	22,6000	2 925	66 105	09:00
GRUPRACUJ (GPP)	65,0000	-0,46%	65,0000	65,0000	65,0000	3	195	09:00
GTC	(5,4000)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	111,6000	-0,18%	111,6000	111,6000	111,4000	226	25 195	09:00
HARPER (HRP)	6,7600	0,15%	6,7600	6,7600	6,7600	163	1 102	09:00
HELIO (HEL)	(26,2000)	-	-	-	-	-	-	09:00
HERKULES (HRS)	0,7900	0,25%	0,7900	0,7900	0,7900	2	2	09:00
HMINWEST (HMI)	47,2000	-0,21%	47,2000	47,2000	47,2000	200	9 440	09:01
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,0000	0,00%	25,0000	25,0000	25,0000	22	550	09:00
HYDROTOR (HDR)	32,0000	1,91%	32,0000	32,0000	32,0000	1	32	09:00
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	109,0000	3,81%	109,0000	109,0000	109,0000	1	109	09:00
IDMPL (IDM)	(0,5600)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	22,7000	0,00%	22,7000	22,7000	22,7000	111	2 520	09:00
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	08:44
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	9,0000	0,22%	9,0000	9,0000	9,0000	2	18	09:00
IMMOBILE (GKI)	3,7500	2,18%	3,7500	3,7500	3,7500	8	30	09:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	(4,3400)	-	-	-	-	-	-	09:00
INC	2,6700	0,38%	2,6700	2,6700	2,6700	5	13	09:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	08:53
INGBSK (ING)	300,0000	-0,99%	298,5000	300,0000	298,5000	61	18 228	09:00
INPRO (INP)	(7,6500)	-	-	-	-	-	-	09:00
INSTALKRK (INK)	(42,9000)	-	-	-	-	-	-	09:00
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,0600	2,00%	3,0600	3,0600	3,0600	135	413	09:00
INTERCARS (CAR)	(532,0000)	-	-	-	-	-	-	09:00
INTERSPPL (IPO)	0,8720	3,07%	0,8720	0,8720	0,8720	20	17	09:00
INTROL (INL)	9,9200	0,40%	9,8800	9,9200	9,8800	380	3 755	09:01
IPOPEMA (IPE)	(3,5700)	-	-	-	-	-	-	09:00
IZOBLOK (IZB)	#54,0000	3,85%	-	-	-	-	-	08:44
IZOLACJA (IZO)	3,3900	-3,14%	3,3900	3,3900	3,3900	12	41	09:00
IZOSTAL (IZS)	2,5900	-1,15%	2,6000	2,6000	2,5900	2 000	5 197	09:00
JRHOLDING (JRH)	(7,5400)	-	-	-	-	-	-	09:00
JSW	32,8200	-0,55%	32,8700	32,9000	32,7500	6 252	205 341	09:01
JWWINVEST (JWW)	(4,2400)	-	-	-	-	-	-	09:00
KCI	0,8340	-0,71%	0,8340	0,8340	0,8340	5	4	09:00
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	08:30
KERNEL (KER)	10,4400	2,55%	10,2000	10,4400	10,2000	25	255	09:00
KETY (KTY)	811,5000	-0,67%	816,5000	817,5000	811,5000	102	83 289	09:00
KGHM (KGH)	143,0000	-0,42%	143,0000	143,5500	142,5000	8 231	1 177 035	09:01
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	14,6000	0,00%	14,6000	14,6000	14,6000	2	29	09:00
KOGENERA (KGN)	52,3000	1,16%	52,3000	52,3000	52,3000	1	52	09:00
KOMPAP (KMP)	(23,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	(4,8200)	-	-	-	-	-	-	09:00
KPPD (KPD)	(50,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,3340)	-	-	-	-	-	-	08:30
KREDYTIN (KRI)	(18,0000)	-	-	-	-	-	-	09:00
KRKA (KRK)	550,0000	0,00%	550,0000	550,0000	550,0000	1	550	09:00
KRUK (KRU)	430,0000	-1,15%	431,0000	431,0000	430,0000	63	27 146	09:00
KRVITAMIN (KVT)	11,5000	0,44%	11,5000	11,5000	11,5000	7	81	09:00
KSGAGRO (KSG)	(1,4400)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,2000	0,00%	20,2000	20,2000	20,2000	19	384	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	08:30
LARQ (LRQ)	(2,4600)	-	-	-	-	-	-	09:00
LENA (LEN)	3,6200	0,56%	3,6200	3,6200	3,6200	771	2 791	09:00
LENTEX (LTX)	(6,8600)	-	-	-	-	-	-	09:00
LESS (LES)	0,2420	-0,41%	0,2420	0,2420	0,2420	1 000	242	09:00
Reklama
LIBET (LBT)	1,8500	2,21%	1,8500	1,8500	1,8500	10	19	09:00	Reklama
LOKUM (LKD)	(25,4000)	-	-	-	-	-	-	09:00
LPP	15 330,0000	-1,67%	15 400,0000	15 400,0000	15 330,0000	24	369 180	09:00
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7420	0,00%	3,7420	3,7420	3,7420	2 172	8 128	09:00
MABION (MAB)	17,1600	-0,23%	17,3000	17,3000	17,1600	180	3 103	09:01
MAKARONPL (MAK)	18,0000	0,00%	18,0000	18,0000	18,0000	100	1 800	09:00
MANGATA (MGT)	92,0000	0,00%	92,0000	92,0000	92,0000	1	92	09:00
MANYDEV (MAN)	(1,2200)	-	-	-	-	-	-	09:00
MARVIPOL (MVP)	9,1000	0,00%	9,1000	9,1000	9,1000	917	8 345	09:00
MAXCOM (MXC)	11,0000	0,00%	11,0000	11,0000	11,0000	10	110	09:00
MBANK (MBK)	677,8000	-0,67%	674,4000	677,8000	672,0000	16	10 792	09:00
MBWS (MBW)	(13,2000)	-	-	-	-	-	-	09:00
MCI	28,6000	0,00%	28,6000	28,6000	28,6000	105	3 003	09:00
MDIENERGIA (MDI)	1,4900	0,00%	1,4900	1,4900	1,4900	1	1	09:00
MEDICALG (MDG)	25,0600	-0,16%	25,0600	25,0600	25,0600	55	1 378	09:00
MEDINICE (ICE)	(9,1800)	-	-	-	-	-	-	09:00
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	08:30
MENNICA (MNC)	18,8000	-1,05%	18,8000	18,8000	18,8000	3	56	09:00
MERCATOR (MRC)	#40,7000	-3,33%	-	-	-	-	-	09:00
MERCOR (MCR)	23,0000	-1,29%	23,0000	23,0000	23,0000	108	2 484	09:00
MEXPOLSKA (MEX)	(4,5000)	-	-	-	-	-	-	09:00
MFO	33,3000	0,00%	33,3000	33,3000	33,3000	1	33	09:00
MILKILAND (MLK)	(0,5840)	-	-	-	-	-	-	09:00
MILLENNIUM (MIL)	9,3300	-1,53%	9,3300	9,3300	9,3300	6 857	63 976	09:00
MIRACULUM (MIR)	(1,2100)	-	-	-	-	-	-	09:00
MIRBUD (MRB)	9,3400	-1,27%	9,3800	9,3800	9,3400	3 139	29 413	09:00
MLPGROUP (MLG)	81,0000	0,00%	81,0000	81,0000	81,0000	5	405	09:00
MLSYSTEM (MLS)	47,9500	-0,10%	48,0000	48,0000	47,0500	343	16 412	09:01
MOBRUK (MBR)	323,0000	-0,92%	323,0000	323,0000	323,0000	20	6 460	09:00
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	(33,4000)	-	-	-	-	-	-	09:00
MOLECURE (MOC)	14,9000	-0,67%	14,9000	14,9000	14,9000	441	6 571	09:00
MONNARI (MON)	5,3000	-1,12%	5,3000	5,3000	5,3000	822	4 357	09:00
MOSTALPLC (MSP)	14,3000	0,00%	14,3000	14,3000	14,3000	29	415	09:00
MOSTALWAR (MSW)	6,7800	-1,17%	6,7800	6,7800	6,7800	10	68	09:00
MOSTALZAB (MSZ)	4,5300	-0,55%	4,5300	4,5300	4,5300	1 409	6 383	09:00
MOVIEGAME (MOV)	#28,8000	1,23%	-	-	-	-	-	09:00
MURAPOL (MUR)	42,0000	-1,96%	42,2000	42,2000	42,0000	337	14 179	09:01
MUZA (MZA)	(15,4500)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(5,6000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	#1,0300	0,00%	-	-	-	-	-	09:00
NEUCA (NEU)	900,0000	-0,22%	900,0000	900,0000	900,0000	31	27 900	09:00
NEWAG (NWG)	23,0000	0,44%	23,0000	23,0000	23,0000	23	529	09:00
NEXITY (NXG)	(2,4500)	-	-	-	-	-	-	09:00
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,3000	0,00%	2,3000	2,3000	2,3000	1 050	2 415	09:00
NOVITA (NVT)	(103,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	(0,6900)	-	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	6,7600	0,00%	6,7600	6,7600	6,7600	2	14	09:00
ODLEWNIE (ODL)	(9,8800)	-	-	-	-	-	-	09:00
OEX	(52,2000)	-	-	-	-	-	-	09:00
ONDE (OND)	14,0800	0,86%	14,0800	14,0800	14,0800	2	28	09:00
ONESANO (ONO)	(1,3400)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	56,2000	-0,35%	56,2000	56,2000	56,2000	20	1 124	09:00
OPTEAM (OPM)	5,6200	-1,06%	5,6200	5,6200	5,6200	314	1 765	09:00
ORANGEPL (OPL)	7,8000	-0,05%	7,8040	7,8360	7,8000	6 098	47 585	09:01
ORCOGROUP (OPG)	(2,2000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#34,4000	0,00%	-	-	-	-	-	08:56
OTLOG (OTS)	32,0500	0,00%	32,0500	32,0500	32,0500	589	18 877	09:00
OTMUCHOW (OTM)	4,8400	0,00%	4,8400	4,8400	4,8400	3	15	09:00
OVOSTAR (OVO)	66,0000	-1,49%	66,0000	66,0000	66,0000	1	66	09:00
PAMAPOL (PMP)	(2,7000)	-	-	-	-	-	-	09:00
PANOVA (NVA)	#17,3000	1,76%	-	-	-	-	-	09:00
PASSUS (PAS)	30,9000	2,66%	30,5000	30,9000	30,0000	191	5 801	09:01
PATENTUS (PAT)	(3,7950)	-	-	-	-	-	-	09:00
PBG	#0,0195	-2,50%	-	-	-	-	-	08:30
PBSFINANSE (PBF)	(1,2900)	-	-	-	-	-	-	08:30
PCCEXOL (PCX)	(2,7600)	-	-	-	-	-	-	09:00
PCCROKITA (PCR)	100,0000	-0,60%	100,0000	100,0000	100,0000	228	22 800	09:00
Reklama
PCFGROUP (PCF)	18,0200	0,00%	18,0000	18,0200	18,0000	100	1 801	09:01	Reklama
PEKABEX (PBX)	23,4000	1,30%	23,4000	23,4000	23,4000	420	9 828	09:00
PEKAO (PEO)	181,3000	-1,12%	180,8000	181,9500	180,2000	3 771	682 306	09:01
PEPCO (PCO)	18,8100	-0,37%	18,7500	18,8100	18,7500	21 556	404 241	09:01
PEPEES (PPS)	(1,0900)	-	-	-	-	-	-	09:00
PGE	6,1000	-0,23%	6,1000	6,1100	6,0700	76 973	469 515	09:01
PGFGROUP (PGV)	0,4460	1,59%	0,4460	0,4460	0,4460	134	60	09:00
PHARMENA (PHR)	(6,7000)	-	-	-	-	-	-	09:00
PHN	(11,8000)	-	-	-	-	-	-	09:00
PHOTON (PEN)	8,0000	0,76%	8,0000	8,0000	8,0000	10	80	09:00
PKNORLEN (PKN)	66,7700	-0,42%	66,5800	66,9400	66,5500	14 485	965 618	09:01
PKOBP (PKO)	58,3400	-0,85%	58,4400	58,7000	58,2200	12 246	715 374	09:01
PKPCARGO (PKP)	12,3400	-0,48%	12,3800	12,3800	12,3400	461	5 705	09:00
PLAYWAY (PLW)	284,5000	0,18%	284,5000	284,5000	284,5000	8	2 276	09:00
PLAZACNTR (PLZ)	(2,9000)	-	-	-	-	-	-	09:00
PMPG (PGM)	3,6800	0,55%	3,6800	3,6800	3,6800	25	92	09:00
POLENERGIA (PEP)	66,6000	-1,48%	66,6000	66,6000	66,6000	40	2 664	09:00
POLICE (PCE)	(11,1500)	-	-	-	-	-	-	09:00
POLIMEXMS (PXM)	3,8240	-0,57%	3,8240	3,8240	3,8200	2 388	9 126	09:00
POLTREG (PTG)	53,0000	-2,57%	53,0000	53,0000	53,0000	83	4 399	09:00
POLWAX (PWX)	1,8300	1,39%	1,8300	1,8300	1,8300	6	11	09:00
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	08:30
PROCHEM (PRM)	33,4000	0,00%	33,4000	33,4000	33,4000	1	33	09:00
PROJPRZEM (PJP)	21,0000	0,00%	21,0000	21,0000	21,0000	2	42	09:00
PROTEKTOR (PRT)	1,9000	-5,47%	1,9000	1,9000	1,9000	6 639	12 614	09:00
PULAWY (ZAP)	(55,0000)	-	-	-	-	-	-	09:00
PURE (PUR)	8,0000	-0,87%	8,0000	8,0000	8,0000	150	1 200	09:00
PZU	50,8800	0,36%	50,2600	50,9000	50,0200	19 838	1 003 607	09:01
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	08:30
QUERCUS (QRS)	6,5200	-2,40%	6,7000	6,7000	6,5200	160	1 058	09:01
R22	113,5000	0,44%	113,5000	113,5000	113,5000	220	24 970	09:00
RAEN (RAE)	0,7680	8,17%	0,7400	0,7680	0,7400	63 056	47 168	09:01
RAFAKO (RFK)	0,9670	-1,33%	0,9800	0,9800	0,9670	600	587	09:01
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	72,2000	-1,50%	71,7000	72,2000	71,7000	268	19 284	09:01
RANKPROGR (RNK)	4,0000	2,30%	4,0000	4,0000	4,0000	9	36	09:00
RAWLPLUG (RWL)	14,2500	0,00%	14,2500	14,2500	14,2500	2	29	09:00
REDAN (RDN)	(0,3110)	-	-	-	-	-	-	09:00
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	08:30
REINHOLD (RHD)	#0,0840	0,00%	-	-	-	-	-	08:58
REINO (RNC)	(1,3800)	-	-	-	-	-	-	09:00
RELPOL (RLP)	(6,6400)	-	-	-	-	-	-	09:00
REMAK (RMK)	15,4000	2,67%	15,4000	15,4000	15,4000	2	31	09:00
RENDER (RND)	130,5000	-0,38%	130,5000	130,5000	130,5000	1	131	09:00
RESBUD (RES)	0,6200	0,00%	0,6200	0,6200	0,6200	950	589	09:01
ROPCZYCE (RPC)	30,5000	0,00%	30,5000	30,5000	30,5000	15	458	09:00
RYVU (RVU)	53,0000	0,00%	52,6000	53,0000	52,6000	499	26 249	09:01
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:30
SANOK (SNK)	22,9000	0,00%	22,9000	22,9000	22,9000	430	9 847	09:01
SANPL (SPL)	552,0000	-1,43%	550,6000	560,2000	550,6000	167	91 983	09:00
SANTANDER (SAN)	19,5000	-0,41%	19,5000	19,5000	19,5000	67	1 307	09:00
SANWIL (SNW)	(1,6550)	-	-	-	-	-	-	09:00
SCPFL (SCP)	185,8000	0,00%	185,8000	185,8000	185,8000	211	39 204	09:00
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	(14,1000)	-	-	-	-	-	-	09:00
SELENAFM (SEL)	32,0000	0,63%	32,0000	32,0000	32,0000	40	1 280	09:00
SELVITA (SLV)	68,1000	-1,45%	68,1000	68,1000	68,1000	1	68	09:00
SERINUS (SEN)	3,0500	0,00%	3,0500	3,0500	3,0500	137	418	09:01
SESCOM (SES)	(59,6000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7500	0,00%	0,7500	0,7500	0,7500	3 000	2 250	09:00
SHOPER (SHO)	(31,4000)	-	-	-	-	-	-	09:00
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:01
SILVANO (SFG)	(5,0400)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5500	-0,56%	3,5300	3,5500	3,5300	3 780	13 369	09:01
SKARBIEC (SKH)	23,0000	-0,43%	23,0000	23,0000	23,0000	1	23	09:00
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	87,8000	0,00%	87,8000	87,8000	87,8000	1	88	09:00
SOHODEV (SHD)	#0,4200	0,00%	-	-	-	-	-	08:30
SONEL (SON)	14,5000	0,00%	14,5000	14,5000	14,5000	15	218	09:00
Reklama
SOPHARMA (SPH)	(13,7000)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	400,0000	1,27%	400,0000	400,0000	400,0000	14	5 600	09:00
STALEXP (STX)	2,9100	-0,34%	2,9100	2,9100	2,9100	8 228	23 943	09:00
STALPROD (STP)	220,0000	0,00%	217,0000	220,0000	217,0000	227	49 262	09:00
STALPROFI (STF)	(8,5800)	-	-	-	-	-	-	09:00
STAPORKOW (ZUK)	(2,5000)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	08:30
SUNEX (SNX)	#10,1800	0,99%	-	-	-	-	-	09:00
SYGNITY (SGN)	62,8000	0,32%	62,8000	62,8000	61,2000	64	3 939	09:01
SYNEKTIK (SNT)	124,6000	0,65%	124,2000	124,6000	124,2000	3 708	460 605	09:01
TALEX (TLX)	17,2000	3,61%	17,2000	17,2000	17,2000	6	103	09:01
TARCZYNSKI (TAR)	(50,6000)	-	-	-	-	-	-	09:00
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9170	-0,03%	2,9200	2,9200	2,8900	128 248	373 998	09:01
TBULL (TBL)	#4,2400	-0,47%	-	-	-	-	-	08:30
TENDERHUT (THG)	(9,0200)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6400)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0900	-0,96%	3,0900	3,0900	3,0900	1 583	4 891	09:00
TEXT (TXT)	91,5000	-0,54%	91,8000	91,8000	91,5000	72	6 608	09:00
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,8500	-0,62%	31,9000	31,9000	31,8500	223	7 106	09:00
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4000	-0,13%	7,4000	7,4000	7,4000	200	1 480	09:00
TRAKCJA (TRK)	2,6300	-0,75%	2,6700	2,6700	2,5600	62 954	165 818	09:01
TRANSPOL (TRN)	3,7000	0,27%	3,7000	3,7000	3,7000	3	11	09:01
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	08:30
TSGAMES (TEN)	92,5000	0,00%	92,5000	92,5000	92,5000	62	5 735	09:00
ULMA (ULM)	(75,0000)	-	-	-	-	-	-	09:00
ULTGAMES (ULG)	(10,9000)	-	-	-	-	-	-	09:00
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	10,0000	-0,99%	10,0000	10,0000	9,9000	755	7 537	09:01
UNICREDIT (UCG)	(151,2000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	(5,8500)	-	-	-	-	-	-	09:00
UNIMOT (UNT)	134,8000	0,00%	134,8000	134,8000	134,8000	6	809	09:00
URTESTE (URT)	(100,0000)	-	-	-	-	-	-	09:00
VERCOM (VRC)	115,0000	-1,29%	116,0000	116,0000	115,0000	19	2 188	09:00
VIGOPHOTN (VGO)	460,0000	-2,13%	465,0000	466,0000	460,0000	96	44 532	09:01
VINDEXUS (VIN)	(11,2000)	-	-	-	-	-	-	09:00
VISTAL (VTL)	#0,0220	-96,33%	-	-	-	-	-	08:59
VIVID (VVD)	(0,5920)	-	-	-	-	-	-	09:00
VOTUM (VOT)	46,9500	-0,11%	47,0000	47,0000	46,9500	175	8 224	09:00
VOXEL (VOX)	95,0000	2,37%	95,0000	95,0000	95,0000	136	12 920	09:00
VRG	3,3100	-0,30%	3,3100	3,3100	3,3100	4	13	09:01
WARIMPEX (WXF)	(3,7300)	-	-	-	-	-	-	09:00
WASKO (WAS)	#1,6200	3,85%	-	-	-	-	-	09:00
WAWEL (WWL)	632,0000	-0,32%	632,0000	632,0000	632,0000	3	1 896	09:00
WIELTON (WLT)	7,9900	0,00%	8,0200	8,0200	7,9900	1 305	10 436	09:01
WIKANA (WIK)	(6,9000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,5200)	-	-	-	-	-	-	08:30
WIRTUALNA (WPL)	(115,0000)	-	-	-	-	-	-	09:00
WITTCHEN (WTN)	29,6000	7,64%	29,1000	29,9500	29,1000	22 567	663 272	09:01
WOJAS (WOJ)	8,2000	0,24%	8,2000	8,2000	8,2000	5	41	09:00
XPLUS (XPL)	(1,6500)	-	-	-	-	-	-	09:00
XTPL (XTP)	139,8000	-0,14%	139,8000	139,8000	139,8000	55	7 689	09:00
XTRADEBDM (XTB)	60,9000	-0,49%	60,9600	61,2000	60,6200	6 045	368 453	09:01
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	08:30
ZAMET (ZMT)	#1,7600	10,34%	-	-	-	-	-	09:00
ZEPAK (ZEP)	19,3400	0,21%	19,3000	19,3400	19,3000	11	213	09:00
ZREMB (ZRE)	3,8800	0,00%	3,8200	3,8800	3,8200	1 010	3 859	09:00
ZUE	11,4500	1,33%	11,3500	11,4500	11,3000	478	5 424	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.