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	84 688,63	0,27%	-	-	-	84 463,90	-	09:00
WIG20	2 494,70	-0,54%	2 495,09	2 505,65	2 493,13	2 508,34	71 718 982	09:15
WIG30	3 084,75	-0,55%	3 086,36	3 098,13	3 084,75	3 101,76	74 068 082	09:15
mWIG40	6 214,92	0,29%	6 217,36	6 217,36	6 214,92	6 197,13	1 419 900	09:00
sWIG80	24 198,05	0,18%	-	-	-	24 154,64	-	09:00
WIG-BANKI	13 756,29	0,54%	-	-	-	13 682,83	560 522	09:00
WIG-BUDOW	8 339,35	0,41%	-	-	-	8 305,06	-	09:00
WIG-CHEMIA	9 832,04	0,23%	-	-	-	9 809,56	-	09:00
WIG-ENERG	2 230,22	0,39%	-	-	-	2 221,57	-	09:00
WIG-INFO	4 915,65	0,04%	-	-	-	4 913,64	-	09:00
WIG-MEDIA	8 403,34	0,42%	-	-	-	8 367,96	-	09:00
WIG-NRCHOM	4 389,06	0,23%	-	-	-	4 379,12	-	09:00
WIG-PALIWA	7 004,10	0,08%	-	-	-	6 998,84	-	09:00
WIG-Poland	(88 116,72)	-	-	-	-	88 116,72	24 988 699	06:20
WIG-SPOZYW	2 081,85	0,04%	-	-	-	2 080,97	-	09:00
WIG20lev	493,17	-0,86%	492,10	493,17	491,32	497,44	19 551 557	09:00
WIG20short	3 122,77	0,45%	3 126,10	3 128,53	3 122,77	3 108,72	19 551 557	09:00
GPWB-B1Y3Y	(1 170,64)	-	-	-	-	1 170,64	-	06:20
GPWB-B1Y4Y	(1 170,72)	-	-	-	-	1 170,72	-	06:20
GPWB-B1Y5Y	(1 165,98)	-	-	-	-	1 165,98	-	06:20
GPWB-B3Y5Y	(1 169,79)	-	-	-	-	1 169,79	-	06:20
GPWB-B5Y	(1 152,74)	-	-	-	-	1 152,74	-	06:20
GPWB-BWZ	(1 186,50)	-	-	-	-	1 186,50	-	06:20
INNOVATOR	(1 418,86)	-	-	-	-	1 418,86	2 217 570	06:20
mWIG40dvp	(70,06)	-	-	-	-	70,06	1 437 226	06:20
mWIG40TR	9 143,84	0,29%	9 147,43	9 147,43	9 143,84	9 117,66	1 419 900	09:00
mWIG40TRlv	11 717,30	0,56%	11 726,47	11 726,47	11 717,30	11 652,12	1 419 900	09:00
mWIG40TRsh	2 884,90	-0,26%	2 883,76	2 884,90	2 883,76	2 892,34	1 419 900	09:00
sWIG80dvp	(140,88)	-	-	-	-	140,88	1 197 942	06:20
sWIG80TR	35 506,52	0,18%	-	-	-	35 442,81	-	09:00
WIG140	1 639,11	0,26%	-	-	-	1 634,81	725 809	09:00
WIG20dvp	(17,89)	-	-	-	-	17,89	23 031 670	06:20
WIG20TR	5 067,59	0,65%	5 062,10	5 067,59	5 058,16	5 034,70	19 551 557	09:00
WIG20TRlev	4 011,68	1,29%	4 003,04	4 011,68	3 996,84	3 960,53	19 551 557	09:00
WIG20TRsht	3 139,81	-0,62%	3 143,25	3 145,73	3 139,81	3 159,50	19 536 109	09:00
WIG30TR	6 140,24	0,33%	-	-	-	6 120,17	725 809	09:00
WIG-CEE	(1 742,53)	-	-	-	-	1 742,53	13 033	06:20
WIGdiv	1 712,50	0,13%	-	-	-	1 710,24	83 477	09:00
WIG-ESG	14 079,46	0,30%	-	-	-	14 037,83	-	09:00
WIG.GAMES	15 237,99	0,52%	15 221,25	15 237,99	15 221,25	15 159,56	880 778	09:00
WIG-GORNIC	4 657,78	-1,12%	-	-	-	4 710,69	-	09:00
WIG-GRY	12 642,64	0,06%	-	-	-	12 634,69	-	09:00
WIG-LEKI	2 838,17	-0,18%	-	-	-	2 843,22	-	09:00
WIG-MOTO	8 461,73	0,01%	-	-	-	8 460,85	-	09:00
WIG.MS-BAS	11 373,93	-0,65%	11 382,63	11 382,63	11 366,67	11 448,61	5 619 316	09:00
WIG.MS-FIN	17 251,53	-1,47%	17 238,36	17 251,53	17 213,63	17 508,96	8 685 463	09:00
WIG-ODZIEZ	9 457,27	0,41%	-	-	-	9 419,11	-	09:00
WIGtech	11 833,81	0,25%	-	-	-	11 803,73	14 599	09:00
WIGtechTR	13 150,34	0,25%	-	-	-	13 116,92	-	09:00
WIG-Ukrain	(212,19)	-	-	-	-	212,19	7 642	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4000	1,49%	3,4100	3,4200	3,4000	9 620	32 778	09:00	Reklama
08OCTAVA (08N)	(0,9700)	-	-	-	-	-	-	08:30
11BIT (11B)	524,0000	1,16%	520,0000	524,0000	519,0000	20	10 410	09:00
3RGAMES (3RG)	0,3000	6,01%	0,2980	0,3000	0,2980	35 422	10 581	09:00
ABPL (ABE)	90,2000	-1,96%	90,0000	90,2000	90,0000	654	58 869	09:00
ACAUTOGAZ (ACG)	30,7000	0,33%	30,7000	30,7000	30,7000	392	12 034	09:00
ACTION (ACT)	19,5400	0,00%	19,5400	19,5400	19,4600	7	137	09:00
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	20	19	09:00
AGORA (AGO)	11,0000	0,00%	11,0000	11,0000	11,0000	136	1 496	09:00
AGROTON (AGT)	3,0000	0,00%	3,0000	3,0000	3,0000	300	900	09:00
AIGAMES (ALG)	(1,5000)	-	-	-	-	-	-	09:00
AILLERON (ALL)	16,0000	0,00%	16,0000	16,0000	16,0000	936	14 976	09:00
AIRWAY (AWM)	0,2710	0,00%	0,2710	0,2710	0,2710	50	14	09:00
ALIOR (ALR)	106,5000	0,61%	105,7500	106,5000	104,9000	755	79 880	09:00
ALLEGRO (ALE)	33,6500	1,07%	33,4900	33,6500	33,4100	13 180	442 151	09:00
ALTA (AAT)	(2,0200)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	2,9100	-1,36%	2,9100	2,9100	2,9100	2 663	7 749	09:00
AMBRA (AMB)	28,0000	0,00%	28,3500	28,3500	28,0000	58	1 642	09:00
AMICA (AMC)	71,2000	-0,28%	71,4000	71,4000	71,2000	36	2 567	09:00
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	08:30
AMREST (EAT)	25,0500	-0,60%	25,2000	25,2000	25,0000	1 093	27 394	09:00
ANSWEAR (ANR)	23,8000	0,21%	23,8000	23,8000	23,8000	180	4 284	09:00
APATOR (APT)	(14,4600)	-	-	-	-	-	-	09:00
APLISENS (APN)	22,9000	-0,43%	22,9000	22,9000	22,9000	2	46	09:00
APSENERGY (APE)	3,4800	0,00%	3,4800	3,4800	3,4800	3	10	09:00
ARCHICOM (ARH)	35,8000	0,00%	35,8000	35,8000	35,8000	30	1 074	09:00
ARCTIC (ATC)	21,3000	-0,28%	21,5000	21,5200	21,3000	3 426	73 517	09:00
ARTIFEX (ART)	28,5000	-1,04%	28,5000	28,5000	28,5000	170	4 845	09:00
ASBIS (ASB)	24,9000	-0,32%	24,9800	24,9800	24,9000	2 263	56 505	09:00
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,2000	0,34%	58,2000	58,2000	58,2000	23	1 339	09:00
ASSECOPOL (ACP)	77,7000	0,06%	77,7000	77,9500	77,7000	165	12 823	09:00
ASSECOSEE (ASE)	51,0000	-0,39%	51,0000	51,0000	51,0000	55	2 805	09:00
ASTARTA (AST)	27,8000	-0,54%	27,8000	27,8000	27,8000	20	556	09:00
ATAL (1AT)	60,7000	-0,16%	60,7000	60,7000	60,7000	49	2 974	09:00
ATENDE (ATD)	(3,0700)	-	-	-	-	-	-	09:00
ATLANTAPL (ATP)	18,0000	-5,26%	18,0000	18,0000	18,0000	725	13 050	09:00
ATLANTIS (ATS)	2,1100	-1,40%	2,1100	2,1100	2,1100	469	990	09:00
ATMGRUPA (ATG)	3,6100	3,14%	3,6000	3,6100	3,6000	7 468	26 886	09:00
ATREM (ATR)	12,5500	0,00%	12,5500	12,5500	12,5500	37	464	09:00
AUTOPARTN (APR)	25,0000	-0,20%	25,0500	25,0500	25,0000	818	20 489	09:00
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	08:30
BBIDEV (BBD)	3,9700	-1,73%	3,9700	3,9700	3,9700	111	441	09:00
BEDZIN (BDZ)	(25,6500)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	2 765,0000	0,73%	2 765,0000	2 765,0000	2 765,0000	1	2 765	09:00
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	2	11	09:00
BIGCHEESE (BCS)	(23,0000)	-	-	-	-	-	-	09:00
BIOCELTIX (BCX)	69,7000	0,58%	69,7000	69,7000	69,7000	30	2 091	09:00
BIOMAXIMA (BMX)	(15,8000)	-	-	-	-	-	-	09:00
BIOMEDLUB (BML)	5,0200	0,20%	5,0100	5,0200	5,0100	9 344	46 814	09:00
BIOPLANET (BIP)	(23,8000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	3,5050	-0,43%	3,5050	3,5050	3,5050	1	4	09:00
BLOOBER (BLO)	22,8000	0,66%	22,8000	22,8000	22,8000	2	46	09:00
BNPPPL (BNP)	101,0000	0,00%	101,5000	101,5000	101,0000	15	1 519	09:00
BOGDANKA (LWB)	31,3400	0,58%	31,1600	31,3600	31,1600	165	5 163	09:00
BOOMBIT (BBT)	(11,4000)	-	-	-	-	-	-	09:00
BORYSZEW (BRS)	(6,1900)	-	-	-	-	-	-	09:00
BOS	16,1000	0,31%	16,1000	16,1000	16,1000	374	6 021	09:00
BOWIM (BOW)	(6,9300)	-	-	-	-	-	-	09:00
BRAND24 (B24)	48,4000	1,04%	48,4000	48,4000	48,4000	341	16 504	09:00
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	08:30
BUDIMEX (BDX)	694,0000	0,58%	693,5000	694,0000	692,0000	90	62 404	09:00
BUMECH (BMC)	12,6200	1,77%	12,5000	12,6200	12,5000	2	25	09:00
CAPITAL (CPA)	(0,6800)	-	-	-	-	-	-	08:30
CAPITEA (CAP)	(0,5800)	-	-	-	-	-	-	09:00
CAPTORTX (CTX)	81,6000	2,00%	81,6000	81,6000	81,6000	13	1 061	09:00
CASPAR (CSR)	8,3500	0,00%	8,3500	8,3500	8,3500	24	200	09:00
CAVATINA (CAV)	(15,3500)	-	-	-	-	-	-	09:00
CCC	85,9000	1,66%	84,8000	85,9500	84,8000	3 542	301 947	09:00
Reklama
CCENERGY (CCE)	#0,4100	2,50%	-	-	-	-	-	08:54	Reklama
CDPROJEKT (CDR)	116,9000	0,56%	116,3000	116,9000	116,2500	7 245	846 155	09:00
CDRL (CDL)	13,5000	3,05%	13,5000	13,5000	13,5000	2	27	09:00
CELTIC (CPD)	(3,6100)	-	-	-	-	-	-	09:00
CEZ	147,9000	1,16%	147,9000	147,9000	147,9000	20	2 958	09:00
CFI	(0,2250)	-	-	-	-	-	-	09:00
CIGAMES (CIG)	1,5600	0,58%	1,5700	1,5700	1,5600	3 426	5 370	09:00
CITYSERV (CTS)	(4,8000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	15,0000	0,00%	15,1600	15,1600	15,0000	182	2 739	09:00
CLOUD (CLD)	62,6000	0,00%	62,6000	62,6000	62,6000	1	63	09:00
COALENERG (CLE)	(1,0800)	-	-	-	-	-	-	09:00
COGNOR (COG)	9,3000	0,00%	9,3000	9,3000	9,3000	145	1 349	09:00
COLUMBUS (CLC)	(4,9900)	-	-	-	-	-	-	09:00
COMARCH (CMR)	255,0000	0,00%	255,0000	255,0000	255,0000	6	1 530	09:00
COMP (CMP)	80,8000	0,00%	80,8000	80,8000	80,8000	93	7 514	09:00
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2400	0,45%	2,2400	2,2400	2,2400	6	13	09:00
CORMAY (CRM)	0,5880	-0,34%	0,5880	0,5880	0,5880	100	59	09:00
CREEPYJAR (CRJ)	588,0000	-1,18%	591,0000	591,0000	588,0000	13	7 670	09:00
CREOTECH (CRI)	183,5000	-1,34%	183,5000	183,5000	183,5000	12	2 202	09:00
CYFRPLSAT (CPS)	10,3000	1,78%	10,2800	10,3000	10,2300	13 685	140 698	09:00
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	08:30
DADELO (DAD)	17,7500	0,00%	17,7500	17,7500	17,7500	2	36	09:00
DATAWALK (DAT)	62,0000	0,98%	60,9000	62,0000	60,9000	64	3 945	09:00
DBENERGY (DBE)	17,8500	0,00%	17,8500	17,8500	17,8500	2	36	09:00
DEBICA (DBC)	78,6000	0,00%	78,6000	78,6000	78,6000	39	3 065	09:00
DECORA (DCR)	(57,2000)	-	-	-	-	-	-	09:00
DEKPOL (DEK)	(50,0000)	-	-	-	-	-	-	09:00
DELKO (DEL)	(9,6400)	-	-	-	-	-	-	09:00
DEVELIA (DVL)	6,2800	0,00%	6,3000	6,3000	6,2800	6 093	38 353	09:00
DGA	19,1000	-4,50%	19,1000	19,1000	19,1000	316	6 036	09:00
DIGITANET (DIG)	48,7000	-1,42%	48,7000	48,7000	48,7000	95	4 627	09:00
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	376,1000	0,21%	376,0000	378,0000	376,0000	1 625	612 319	09:00
DMGROUP (DMG)	3,3700	1,51%	3,3700	3,3700	3,3700	2	7	09:00
DOMDEV (DOM)	180,6000	0,00%	180,6000	180,6000	180,6000	11	1 987	09:00
DRAGOENT (DGE)	27,9000	2,95%	27,2000	27,9000	27,2000	465	12 657	09:00
DROZAPOL (DPL)	(3,8700)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,9300	0,41%	4,9300	4,9300	4,9300	220	1 085	09:00
EDINVEST (EDI)	7,9600	2,05%	7,8800	7,9600	7,8800	1 790	14 108	09:00
EFEKT (EFK)	(7,2000)	-	-	-	-	-	-	08:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	08:30
ELEKTROTI (ELT)	22,1000	-0,23%	22,1000	22,1000	22,1000	600	13 260	09:00
ELKOP (EKP)	0,5020	0,60%	0,5020	0,5020	0,5020	200	100	09:00
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	#2,0400	0,00%	-	-	-	-	-	08:30
ENEA (ENA)	8,7500	0,00%	8,7400	8,7500	8,7400	2 646	23 126	09:00
ENELMED (ENE)	17,8000	-3,78%	17,8000	17,8000	17,8000	2	36	09:00
ENERGA (ENG)	9,9000	0,20%	9,9000	9,9000	9,9000	990	9 801	09:00
ENERGOINS (ENI)	2,6800	3,88%	2,6800	2,6800	2,6800	11	29	09:00
ENTER (ENT)	69,7000	1,75%	69,7000	69,7000	69,7000	1	70	09:00
ERBUD (ERB)	41,0000	-0,24%	41,0000	41,0000	41,0000	131	5 371	09:00
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	31,8000	1,27%	31,8000	31,8000	31,8000	141	4 484	09:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	(1,1350)	-	-	-	-	-	-	09:00
EUROCASH (EUR)	14,4300	0,91%	14,4600	14,4700	14,4300	4 504	65 121	09:00
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	44,2000	1,61%	44,2000	44,2000	44,2000	220	9 724	09:00
FABRITY (FAB)	37,4000	2,47%	37,4000	37,4000	37,4000	2	75	09:00
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0105	-98,96%	-	-	-	-	-	08:30
FEERUM (FEE)	6,7800	-1,45%	6,7800	6,7800	6,7800	2	14	09:00
FERRO (FRO)	35,5000	0,00%	35,5000	35,5000	35,5000	109	3 870	09:00
FERRUM (FER)	4,2400	1,44%	4,2200	4,2400	4,1600	2 946	12 312	09:00
FMG	(102,5000)	-	-	-	-	-	-	09:00
FON	5,3600	-0,74%	5,3600	5,3600	5,3600	100	536	09:00
FORTE SA (FTE)	23,3000	0,00%	23,3000	23,3000	23,3000	15	350	09:00
GAMEOPS (GOP)	25,3500	2,01%	25,0000	25,3500	25,0000	1 108	27 775	09:00
GAMFACTOR (GIF)	12,5000	0,00%	12,5000	12,5000	12,5000	5	63	09:00
Reklama
GENOMTEC (GMT)	12,9200	1,10%	12,9200	12,9200	12,9200	700	9 044	09:00	Reklama
GETIN (GTN)	0,5280	1,54%	0,5280	0,5280	0,5280	1 200	634	09:00
GIGROUP (GIG)	(1,4350)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	45,8000	2,00%	45,8000	45,8000	45,8000	1	46	09:00
GPW	42,5500	-0,58%	42,8000	42,8000	42,5000	709	30 194	09:00
GREENX (GRX)	2,3000	0,00%	2,3120	2,3120	2,3000	4 001	9 230	09:00
GRENEVIA (GEA)	2,6200	-2,60%	2,6700	2,6700	2,6200	41 592	110 158	09:00
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0000	11,0000	280	3 080	09:00
GRUPAAZOTY (ATT)	22,7400	0,35%	22,7400	22,7400	22,7400	118	2 683	09:00
GRUPRACUJ (GPP)	64,5000	1,10%	64,5000	64,5000	64,5000	3	194	09:00
GTC	(5,5600)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	112,0000	0,00%	112,0000	112,4000	112,0000	66	7 396	09:00
HARPER (HRP)	6,8200	0,74%	6,8200	6,8200	6,8200	5	34	09:00
HELIO (HEL)	(26,0000)	-	-	-	-	-	-	09:00
HERKULES (HRS)	(0,8280)	-	-	-	-	-	-	09:00
HMINWEST (HMI)	(47,5000)	-	-	-	-	-	-	09:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,2000	-0,20%	25,2000	25,2000	25,2000	3	76	09:00
HYDROTOR (HDR)	32,5000	0,00%	32,5000	32,5000	32,5000	1	33	09:00
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	101,5000	1,50%	101,5000	101,5000	101,5000	2	203	09:00
IDMPL (IDM)	(0,5500)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	23,9000	1,27%	23,9000	23,9000	23,9000	100	2 390	09:00
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	08:30
IIAAV (IIA)	(101,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,8000	-2,00%	8,8000	8,8000	8,8000	703	6 186	09:00
IMMOBILE (GKI)	3,3200	0,00%	3,4100	3,4100	3,3200	22	73	09:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2800	0,00%	4,2800	4,2800	4,2800	27	116	09:00
INC	2,7000	0,75%	2,7000	2,7000	2,7000	5	14	09:00
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	08:30
INGBSK (ING)	312,5000	1,13%	309,5000	312,5000	309,0000	79	24 512	09:00
INPRO (INP)	(7,9500)	-	-	-	-	-	-	09:00
INSTALKRK (INK)	(43,8000)	-	-	-	-	-	-	09:00
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,0900	3,00%	3,0900	3,0900	3,0900	165	510	09:00
INTERCARS (CAR)	(536,0000)	-	-	-	-	-	-	09:00
INTERSPPL (IPO)	0,8400	1,45%	0,8400	0,8400	0,8400	66	55	09:00
INTROL (INL)	9,9000	-0,80%	9,9000	9,9000	9,9000	1	10	09:00
IPOPEMA (IPE)	(3,6200)	-	-	-	-	-	-	09:00
IZOBLOK (IZB)	(51,5000)	-	-	-	-	-	-	08:30
IZOLACJA (IZO)	3,3800	0,00%	3,3800	3,3800	3,3800	2	7	09:00
IZOSTAL (IZS)	2,6500	1,53%	2,6500	2,6500	2,6500	185	490	09:00
JRHOLDING (JRH)	7,4000	0,00%	7,4000	7,4000	7,4000	301	2 227	09:00
JSW	33,8000	-0,03%	33,8500	33,9000	33,8000	5 339	180 736	09:00
JWWINVEST (JWW)	(4,1600)	-	-	-	-	-	-	09:00
KCI	0,8640	1,65%	0,8640	0,8640	0,8640	50	43	09:00
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	08:30
KERNEL (KER)	10,4800	3,76%	10,4800	10,4800	10,2800	1 823	19 073	09:00
KETY (KTY)	847,0000	0,59%	842,0000	847,0000	842,0000	206	173 748	09:00
KGHM (KGH)	137,0000	-1,90%	137,8500	137,9000	136,0500	38 940	5 350 202	09:00
KGL	15,9000	0,63%	15,9000	15,9000	15,9000	4	64	09:00
KINOPOL (KPL)	14,5500	0,00%	14,5500	14,5500	14,5500	2	29	09:00
KOGENERA (KGN)	53,2000	0,95%	53,2000	53,2000	53,2000	1	53	09:00
KOMPAP (KMP)	(23,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	(5,0200)	-	-	-	-	-	-	09:00
KPPD (KPD)	(48,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,3340)	-	-	-	-	-	-	08:30
KREDYTIN (KRI)	17,9000	0,00%	17,9000	17,9000	17,9000	2	36	09:00
KRKA (KRK)	538,0000	0,00%	538,0000	538,0000	538,0000	2	1 076	09:00
KRUK (KRU)	441,0000	1,29%	438,4000	441,4000	438,0000	188	82 610	09:00
KRVITAMIN (KVT)	11,4500	-3,38%	11,9000	11,9000	11,4500	2	23	09:00
KSGAGRO (KSG)	(1,5200)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,2000	0,00%	20,2000	20,2000	20,2000	1	20	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	08:30
LARQ (LRQ)	(2,4200)	-	-	-	-	-	-	09:00
LENA (LEN)	3,7400	1,08%	3,7400	3,7400	3,7400	100	374	09:00
LENTEX (LTX)	(6,9400)	-	-	-	-	-	-	09:00
LESS (LES)	0,2420	0,00%	0,2420	0,2420	0,2420	50	12	09:00
Reklama
LIBET (LBT)	1,8000	2,86%	1,8000	1,8000	1,8000	10	18	09:00	Reklama
LOKUM (LKD)	(25,0000)	-	-	-	-	-	-	09:00
LPP	16 010,0000	0,25%	16 040,0000	16 090,0000	16 010,0000	36	577 550	09:00
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7980	0,00%	3,7980	3,7980	3,7980	1 000	3 798	09:00
MABION (MAB)	16,7200	-0,71%	16,7200	16,7200	16,7200	657	10 985	09:00
MAKARONPL (MAK)	17,6500	0,28%	17,6500	17,6500	17,6500	25	441	09:00
MANGATA (MGT)	92,6000	-0,22%	92,6000	92,6000	92,6000	3	278	09:00
MANYDEV (MAN)	1,1900	0,00%	1,1900	1,1900	1,1900	300	357	09:00
MARVIPOL (MVP)	9,1600	0,66%	9,1000	9,1600	9,1000	1 812	16 490	09:00
MAXCOM (MXC)	11,3500	-0,44%	11,3500	11,3500	11,3500	333	3 780	09:00
MBANK (MBK)	691,8000	0,12%	691,0000	698,0000	691,0000	215	148 925	09:00
MBWS (MBW)	(12,6000)	-	-	-	-	-	-	09:00
MCI	(28,7000)	-	-	-	-	-	-	09:00
MDIENERGIA (MDI)	1,5100	3,42%	1,5100	1,5100	1,5100	3	5	09:00
MEDICALG (MDG)	28,0000	5,66%	28,0000	28,4000	28,0000	4 999	140 035	09:00
MEDINICE (ICE)	(8,7200)	-	-	-	-	-	-	09:00
MEGARON (MEG)	(7,0500)	-	-	-	-	-	-	08:30
MENNICA (MNC)	18,8000	0,00%	18,8000	18,8000	18,8000	108	2 030	09:00
MERCATOR (MRC)	42,6000	0,47%	42,6000	42,6000	42,6000	170	7 242	09:00
MERCOR (MCR)	23,7000	0,00%	23,7000	23,7000	23,7000	9	213	09:00
MEXPOLSKA (MEX)	4,4000	0,00%	4,4000	4,4000	4,4000	2	9	09:00
MFO	33,1000	0,00%	33,1000	33,1000	33,1000	26	861	09:00
MILKILAND (MLK)	(0,6000)	-	-	-	-	-	-	09:00
MILLENNIUM (MIL)	9,3400	0,16%	9,3250	9,3400	9,3250	507	4 731	09:00
MIRACULUM (MIR)	(1,2000)	-	-	-	-	-	-	09:00
MIRBUD (MRB)	9,4900	0,11%	9,4900	9,4900	9,4900	451	4 280	09:00
MLPGROUP (MLG)	81,0000	1,50%	81,0000	81,0000	81,0000	5	405	09:00
MLSYSTEM (MLS)	47,5000	0,64%	47,5000	47,5000	47,5000	91	4 323	09:00
MOBRUK (MBR)	330,0000	0,15%	328,5000	330,0000	328,0000	686	225 570	09:00
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,9800	1,04%	32,9800	32,9800	32,9800	40	1 319	09:00
MOLECURE (MOC)	14,9600	0,00%	14,9600	14,9600	14,9600	1 726	25 821	09:00
MONNARI (MON)	5,3400	-1,11%	5,3400	5,3400	5,3400	1 500	8 010	09:00
MOSTALPLC (MSP)	14,1500	0,35%	14,1500	14,1500	14,1500	2	28	09:00
MOSTALWAR (MSW)	(6,8800)	-	-	-	-	-	-	09:00
MOSTALZAB (MSZ)	(4,4800)	-	-	-	-	-	-	09:00
MOVIEGAME (MOV)	29,9000	0,00%	29,9000	29,9000	29,9000	104	3 110	09:00
MURAPOL (MUR)	42,5000	-0,09%	42,5000	42,5000	42,5000	56	2 380	09:00
MUZA (MZA)	15,2000	0,00%	15,2000	15,2000	15,2000	70	1 064	09:00
MWTRADE (MWT)	(5,7500)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	(1,0200)	-	-	-	-	-	-	09:00
NEUCA (NEU)	(901,0000)	-	-	-	-	-	-	09:00
NEWAG (NWG)	24,2000	0,00%	24,4000	24,4000	24,2000	1 742	42 421	09:00
NEXITY (NXG)	(2,4800)	-	-	-	-	-	-	09:00
NOVATURAS (NTU)	(14,9000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1100	0,00%	2,1200	2,1200	2,1100	2 139	4 515	09:00
NOVITA (NVT)	(102,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	(0,6600)	-	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	(6,5400)	-	-	-	-	-	-	09:00
ODLEWNIE (ODL)	(9,2800)	-	-	-	-	-	-	09:00
OEX	(53,0000)	-	-	-	-	-	-	09:00
ONDE (OND)	13,9800	-0,14%	13,9800	13,9800	13,9800	310	4 334	09:00
ONESANO (ONO)	#1,4100	2,92%	-	-	-	-	-	09:00
OPONEO.PL (OPN)	(57,0000)	-	-	-	-	-	-	09:00
OPTEAM (OPM)	(5,7800)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,9660	1,01%	7,9300	7,9700	7,9020	14 672	116 477	09:00
ORCOGROUP (OPG)	(2,4200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	(33,4000)	-	-	-	-	-	-	08:30
OTLOG (OTS)	33,4000	0,00%	33,4000	33,4000	33,4000	163	5 444	09:00
OTMUCHOW (OTM)	4,8400	2,54%	4,8400	4,8400	4,8400	3	15	09:00
OVOSTAR (OVO)	#65,0000	-8,45%	-	-	-	-	-	09:00
PAMAPOL (PMP)	2,6900	1,51%	2,6900	2,6900	2,6900	10	27	09:00
PANOVA (NVA)	15,6500	-0,32%	15,6500	15,6500	15,6500	10	157	09:00
PASSUS (PAS)	28,4000	-2,07%	28,4000	28,4000	28,4000	300	8 520	09:00
PATENTUS (PAT)	#4,0500	2,14%	-	-	-	-	-	09:00
PBG	#0,0195	-2,50%	-	-	-	-	-	08:30
PBSFINANSE (PBF)	(1,1900)	-	-	-	-	-	-	08:30
PCCEXOL (PCX)	2,7900	0,00%	2,7900	2,7900	2,7900	1 300	3 627	09:00
PCCROKITA (PCR)	100,4000	0,00%	100,4000	100,4000	100,2000	77	7 727	09:00
Reklama
PCFGROUP (PCF)	18,0000	0,00%	18,0000	18,0000	18,0000	63	1 134	09:00	Reklama
PEKABEX (PBX)	25,3000	1,61%	25,1000	25,3000	25,1000	2 588	65 163	09:00
PEKAO (PEO)	173,3000	1,70%	173,3500	173,7500	173,0000	41 243	7 145 962	09:00
PEPCO (PCO)	20,7300	2,27%	20,5000	20,8400	20,4700	44 069	909 125	09:00
PEPEES (PPS)	1,0900	0,93%	1,0900	1,0900	1,0900	1 250	1 363	09:00
PGE	6,2280	0,78%	6,2300	6,2400	6,1740	49 133	305 232	09:00
PGFGROUP (PGV)	0,4460	0,68%	0,4460	0,4460	0,4460	216	96	09:00
PHARMENA (PHR)	(6,7400)	-	-	-	-	-	-	09:00
PHN	11,7000	0,86%	11,7000	11,7000	11,7000	4	47	09:00
PHOTON (PEN)	7,7400	0,00%	7,7400	7,7400	7,7400	3	23	09:00
PKNORLEN (PKN)	68,6200	0,26%	68,4800	68,6300	68,2200	21 256	1 455 266	09:00
PKOBP (PKO)	60,4400	0,53%	60,2000	60,5600	60,2000	26 476	1 598 190	09:00
PKPCARGO (PKP)	12,4200	0,00%	12,4200	12,4600	12,4200	2 621	32 553	09:00
PLAYWAY (PLW)	296,0000	0,00%	296,0000	296,0000	296,0000	2	592	09:00
PLAZACNTR (PLZ)	#2,8500	-6,40%	-	-	-	-	-	09:00
PMPG (PGM)	3,6800	0,55%	3,6800	3,6800	3,6800	5	18	09:00
POLENERGIA (PEP)	66,0000	-0,60%	66,0000	66,0000	66,0000	3	198	09:00
POLICE (PCE)	(11,2500)	-	-	-	-	-	-	09:00
POLIMEXMS (PXM)	3,8000	0,26%	3,8000	3,8000	3,8000	3 263	12 399	09:00
POLTREG (PTG)	(51,8000)	-	-	-	-	-	-	09:00
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	356	641	09:00
PRAGMAINK (PRI)	(4,6800)	-	-	-	-	-	-	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	1	21	09:00
PROTEKTOR (PRT)	1,8650	-1,32%	1,8650	1,8650	1,8650	200	373	09:00
PULAWY (ZAP)	58,4000	0,00%	58,4000	58,4000	58,4000	5	292	09:00
PURE (PUR)	(7,9500)	-	-	-	-	-	-	09:00
PZU	52,0800	0,58%	51,7800	52,1400	51,7000	50 886	2 644 632	09:00
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	08:30
QUERCUS (QRS)	(6,6400)	-	-	-	-	-	-	09:00
R22	117,0000	0,43%	117,0000	117,0000	117,0000	182	21 294	09:00
RAEN (RAE)	(0,7360)	-	-	-	-	-	-	09:00
RAFAKO (RFK)	0,9780	0,00%	0,9780	0,9780	0,9780	7	7	09:00
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	75,3000	0,67%	75,0000	75,3000	75,0000	646	48 503	09:00
RANKPROGR (RNK)	3,8800	0,00%	3,8800	3,8800	3,8800	814	3 158	09:00
RAWLPLUG (RWL)	14,5500	1,04%	14,5500	14,5500	14,5500	2	29	09:00
REDAN (RDN)	0,3190	0,00%	0,3190	0,3190	0,3190	9 610	3 066	09:00
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	08:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3600)	-	-	-	-	-	-	09:00
RELPOL (RLP)	(6,7200)	-	-	-	-	-	-	09:00
REMAK (RMK)	15,2500	-0,33%	15,2500	15,2500	15,2500	2	31	09:00
RENDER (RND)	#133,5000	0,38%	-	-	-	-	-	09:00
RESBUD (RES)	0,5800	0,00%	0,5720	0,5800	0,5720	1 050	601	09:00
ROPCZYCE (RPC)	31,0000	0,32%	31,0000	31,0000	31,0000	10	310	09:00
RYVU (RVU)	50,9000	-0,20%	50,9000	50,9000	50,9000	177	9 009	09:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:30
SANOK (SNK)	22,7000	0,00%	22,7000	22,7000	22,7000	121	2 747	09:00
SANPL (SPL)	578,8000	1,30%	575,6000	580,0000	575,6000	276	159 409	09:00
SANTANDER (SAN)	20,2500	1,25%	19,7000	20,2500	19,7000	1 100	22 192	09:00
SANWIL (SNW)	#0,8240	-48,82%	-	-	-	-	-	09:00
SCPFL (SCP)	177,0000	-0,34%	177,0000	177,0000	177,0000	36	6 372	09:00
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,1000	0,00%	14,1000	14,1000	14,1000	36	508	09:00
SELENAFM (SEL)	(32,5000)	-	-	-	-	-	-	09:00
SELVITA (SLV)	(68,5000)	-	-	-	-	-	-	09:00
SERINUS (SEN)	2,9900	0,00%	2,9900	2,9900	2,9900	5	15	09:00
SESCOM (SES)	(59,6000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	(0,7300)	-	-	-	-	-	-	09:00
SHOPER (SHO)	(31,6000)	-	-	-	-	-	-	09:00
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5350	-2,35%	3,5350	3,5350	3,5350	600	2 121	09:00
SKARBIEC (SKH)	23,4000	1,30%	23,2000	23,4000	23,2000	16	372	09:00
SKYLINE (SKL)	#2,1200	46,21%	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,0000	0,00%	86,0000	86,0000	86,0000	1	86	09:00
SOHODEV (SHD)	#0,4200	0,00%	-	-	-	-	-	08:30
SONEL (SON)	14,5500	1,04%	14,5500	14,5500	14,5500	15	218	09:00
Reklama
SOPHARMA (SPH)	(13,7000)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	410,0000	0,24%	410,0000	410,0000	410,0000	1	410	09:00
STALEXP (STX)	2,8550	-0,17%	2,8550	2,8550	2,8550	8	23	09:00
STALPROD (STP)	#217,5000	2,11%	-	-	-	-	-	09:00
STALPROFI (STF)	8,4000	0,00%	8,4000	8,4000	8,4000	285	2 394	09:00
STAPORKOW (ZUK)	(2,4600)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	08:30
SUNEX (SNX)	10,7200	0,19%	10,7000	10,7200	10,7000	399	4 271	09:00
SYGNITY (SGN)	62,6000	0,97%	62,0000	62,6000	62,0000	95	5 913	09:00
SYNEKTIK (SNT)	129,8000	0,62%	129,6000	129,8000	129,6000	490	63 514	09:00
TALEX (TLX)	(17,2000)	-	-	-	-	-	-	09:00
TARCZYNSKI (TAR)	(51,0000)	-	-	-	-	-	-	09:00
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9200	0,34%	2,9200	2,9200	2,9200	18 830	54 984	09:00
TBULL (TBL)	#4,5400	0,00%	-	-	-	-	-	08:31
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	0,6950	0,00%	0,6950	0,6950	0,6950	36	25	09:00
TESGAS (TSG)	#3,2400	2,86%	-	-	-	-	-	09:00
TEXT (TXT)	90,8000	0,00%	91,0000	91,0000	90,8000	432	39 292	09:00
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,5000	1,72%	32,5000	32,5000	32,5000	66	2 145	09:00
TOWERINV (TOW)	(4,4000)	-	-	-	-	-	-	09:00
TOYA (TOA)	(7,3700)	-	-	-	-	-	-	09:00
TRAKCJA (TRK)	2,5700	-1,53%	2,5700	2,5700	2,5700	4 640	11 925	09:00
TRANSPOL (TRN)	(3,6500)	-	-	-	-	-	-	09:00
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	08:30
TSGAMES (TEN)	92,0000	-0,05%	92,0000	92,0000	92,0000	204	18 768	09:00
ULMA (ULM)	(74,5000)	-	-	-	-	-	-	09:00
ULTGAMES (ULG)	10,6000	-0,47%	10,6000	10,6000	10,6000	200	2 120	09:00
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,3600	0,65%	9,3600	9,3600	9,3600	95	889	09:00
UNICREDIT (UCG)	(145,6400)	-	-	-	-	-	-	09:00
UNIMA (U2K)	(5,5500)	-	-	-	-	-	-	09:00
UNIMOT (UNT)	134,2000	0,00%	134,2000	134,2000	134,2000	98	13 152	09:00
URTESTE (URT)	(99,0000)	-	-	-	-	-	-	09:00
VERCOM (VRC)	118,0000	0,00%	118,0000	118,0000	118,0000	10	1 180	09:00
VIGOPHOTN (VGO)	450,0000	0,00%	450,0000	450,0000	450,0000	18	8 100	09:00
VINDEXUS (VIN)	11,3500	0,44%	11,3500	11,3500	11,3500	326	3 700	09:00
VISTAL (VTL)	#0,0220	-96,33%	-	-	-	-	-	08:59
VIVID (VVD)	0,5960	-0,67%	0,5960	0,5960	0,5960	55	33	09:00
VOTUM (VOT)	48,5000	3,30%	48,7000	49,7000	48,5000	12 169	594 659	09:00
VOXEL (VOX)	90,8000	0,00%	90,8000	90,8000	90,8000	5	454	09:00
VRG	3,2500	0,00%	3,2500	3,2500	3,2500	590	1 918	09:00
WARIMPEX (WXF)	(3,8000)	-	-	-	-	-	-	09:00
WASKO (WAS)	(1,5950)	-	-	-	-	-	-	09:00
WAWEL (WWL)	626,0000	-0,32%	626,0000	626,0000	626,0000	3	1 878	09:00
WIELTON (WLT)	8,0000	0,00%	8,0500	8,0500	8,0000	1 830	14 658	09:00
WIKANA (WIK)	(7,1500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	08:30
WIRTUALNA (WPL)	(120,0000)	-	-	-	-	-	-	09:00
WITTCHEN (WTN)	30,6000	0,00%	30,5500	30,6000	30,5500	1 275	38 959	09:00
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1800	2	16	09:00
XPLUS (XPL)	1,7300	2,06%	1,7300	1,7300	1,7300	500	865	09:00
XTPL (XTP)	138,0000	0,15%	138,0000	138,0000	138,0000	1	138	09:00
XTRADEBDM (XTB)	59,3200	0,34%	59,3600	59,3800	59,3200	619	36 743	09:00
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	08:30
ZAMET (ZMT)	(1,5700)	-	-	-	-	-	-	09:00
ZEPAK (ZEP)	19,8000	0,51%	19,8000	19,8000	19,8000	918	18 176	09:00
ZREMB (ZRE)	#4,0000	1,27%	-	-	-	-	-	09:00
ZUE	11,3000	0,00%	11,3000	11,3000	11,3000	720	8 136	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.