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	87 120,69	0,27%	-	-	-	86 888,67	934 381	09:00
WIG20	2 560,57	0,39%	2 563,65	2 566,01	2 557,13	2 550,72	43 968 489	09:14
WIG30	3 189,72	0,54%	3 188,29	3 189,72	3 181,72	3 172,66	43 407 867	09:14
mWIG40	6 461,36	0,39%	6 457,06	6 461,36	6 455,83	6 436,44	-	09:00
sWIG80	24 449,18	0,15%	-	-	-	24 412,65	-	09:00
WIG-BANKI	13 761,71	0,30%	-	-	-	13 720,43	409 489	09:00
WIG-BUDOW	8 658,80	0,20%	-	-	-	8 641,30	-	09:00
WIG-CHEMIA	9 803,83	0,58%	-	-	-	9 747,14	-	09:00
WIG-ENERG	2 429,03	1,73%	-	-	-	2 387,74	-	09:00
WIG-INFO	5 079,42	0,15%	-	-	-	5 072,01	-	09:00
WIG-MEDIA	8 300,87	0,14%	-	-	-	8 289,58	-	09:00
WIG-NRCHOM	4 496,44	0,21%	-	-	-	4 487,04	-	09:00
WIG-PALIWA	6 946,23	0,05%	-	-	-	6 942,91	-	09:00
WIG-Poland	(90 735,50)	-	-	-	-	90 735,50	15 196 574	06:20
WIG-SPOZYW	2 171,51	0,13%	-	-	-	2 168,66	-	09:00
WIG20lev	518,36	1,18%	517,41	518,36	517,17	512,30	1 394 807	09:00
WIG20short	3 049,67	-0,57%	3 052,51	3 053,24	3 049,67	3 067,10	1 394 807	09:00
GPWB-B1Y3Y	(1 172,89)	-	-	-	-	1 172,89	-	06:20
GPWB-B1Y4Y	(1 173,24)	-	-	-	-	1 173,24	-	06:20
GPWB-B1Y5Y	(1 169,32)	-	-	-	-	1 169,32	-	06:20
GPWB-B3Y5Y	(1 173,76)	-	-	-	-	1 173,76	-	06:20
GPWB-B5Y	(1 166,95)	-	-	-	-	1 166,95	-	06:20
GPWB-BWZ	(1 189,91)	-	-	-	-	1 189,91	-	06:20
INNOVATOR	(1 457,50)	-	-	-	-	1 457,50	-	06:20
mWIG40dvp	(70,06)	-	-	-	-	70,06	-	06:20
mWIG40TR	9 506,41	0,39%	9 500,21	9 506,41	9 498,28	9 469,75	-	09:00
mWIG40TRlv	12 628,74	0,76%	12 612,33	12 628,74	12 607,22	12 533,46	-	09:00
mWIG40TRsh	2 786,04	-0,36%	2 787,87	2 788,44	2 786,04	2 796,07	-	09:00
sWIG80dvp	(140,88)	-	-	-	-	140,88	-	06:20
sWIG80TR	35 875,00	0,15%	-	-	-	35 821,40	-	09:00
WIG140	1 687,48	0,27%	-	-	-	1 682,90	880 929	09:00
WIG20dvp	(44,98)	-	-	-	-	44,98	-	06:20
WIG20TR	5 212,32	0,72%	5 207,52	5 212,32	5 206,28	5 174,99	1 394 807	09:00
WIG20TRlev	4 227,64	1,43%	4 219,90	4 227,64	4 217,91	4 168,09	880 929	09:00
WIG20TRsht	3 061,66	-0,69%	3 064,52	3 065,26	3 061,66	3 083,03	536 989	09:00
WIG30TR	6 346,06	0,31%	-	-	-	6 326,26	934 381	09:00
WIG-CEE	(1 770,78)	-	-	-	-	1 770,78	-	06:20
WIGdiv	1 783,90	0,14%	-	-	-	1 781,34	70 188	09:00
WIG-ESG	14 503,41	0,27%	-	-	-	14 464,01	934 381	09:00
WIG.GAMES	16 468,67	0,68%	16 451,13	16 468,67	16 443,48	16 358,18	361 998	09:00
WIG-GORNIC	4 932,06	0,59%	-	-	-	4 903,02	-	09:00
WIG-GRY	13 902,04	0,49%	-	-	-	13 834,18	-	09:00
WIG-LEKI	2 870,71	0,06%	-	-	-	2 868,86	-	09:00
WIG-MOTO	8 785,61	-0,71%	-	-	-	8 848,83	-	09:00
WIG.MS-BAS	12 323,68	1,47%	12 325,21	12 325,21	12 293,78	12 145,24	343 939	09:00
WIG.MS-FIN	17 382,22	0,67%	17 321,79	17 382,22	17 321,79	17 266,82	492 764	09:00
WIG-ODZIEZ	9 997,50	0,18%	-	-	-	9 979,85	-	09:00
WIGtech	12 224,73	0,32%	-	-	-	12 186,23	27 358	09:00
WIGtechTR	13 584,75	0,32%	-	-	-	13 541,97	27 490	09:00
WIG-Ukrain	(201,47)	-	-	-	-	201,47	-	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	(3,2500)	-	-	-	-	-	-	09:00	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	08:30
11BIT (11B)	572,0000	0,53%	570,0000	572,0000	565,0000	46	26 208	09:00
3RGAMES (3RG)	0,2780	0,00%	0,2780	0,2780	0,2780	35	10	09:00
ABPL (ABE)	94,4000	1,07%	94,4000	94,4000	94,4000	95	8 968	09:00
ACAUTOGAZ (ACG)	33,0000	0,30%	33,0000	33,0000	33,0000	23	759	09:00
ACTION (ACT)	20,0000	0,00%	20,0000	20,0000	20,0000	14	280	09:00
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	09:00
AGORA (AGO)	10,8000	-0,92%	10,8000	10,8000	10,8000	1 466	15 833	09:00
AGROTON (AGT)	(2,9500)	-	-	-	-	-	-	09:00
AIGAMES (ALG)	(1,4200)	-	-	-	-	-	-	09:00
AILLERON (ALL)	17,3800	0,46%	17,3800	17,3800	17,3800	2	35	09:00
AIRWAY (AWM)	0,2610	0,00%	0,2610	0,2610	0,2610	50	13	09:00
ALIOR (ALR)	98,7600	1,46%	97,8600	98,7600	97,8400	7 289	714 713	09:00
ALLEGRO (ALE)	36,4200	0,01%	36,4350	36,5450	36,4200	12 965	472 767	09:00
ALTA (AAT)	1,9900	2,05%	1,9900	1,9900	1,9900	109	217	09:00
ALTUSTFI (ALI)	(2,8700)	-	-	-	-	-	-	09:00
AMBRA (AMB)	28,8000	0,35%	28,8000	29,0500	28,8000	595	17 138	09:00
AMICA (AMC)	71,8000	-0,55%	72,2000	72,3000	71,8000	42	3 033	09:00
AMPLI (APL)	(1,1000)	-	-	-	-	-	-	08:30
AMREST (EAT)	27,0000	0,00%	27,0000	27,0000	27,0000	864	23 328	09:00
ANSWEAR (ANR)	23,5000	-0,84%	23,5000	23,5000	23,5000	302	7 097	09:00
APATOR (APT)	(14,9600)	-	-	-	-	-	-	09:00
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	23,0000	5	115	09:00
APSENERGY (APE)	2,5700	0,78%	2,5700	2,5700	2,5700	500	1 285	09:00
ARCHICOM (ARH)	32,9000	-2,37%	33,2000	33,2000	32,9000	600	19 769	09:00
ARCTIC (ATC)	22,5600	1,71%	22,6000	22,7000	22,5600	9 915	224 065	09:00
ARTIFEX (ART)	25,5000	-1,16%	25,5000	25,5000	25,5000	1 650	42 075	09:00
ASBIS (ASB)	24,6400	-1,91%	24,8000	24,8000	24,6000	5 594	138 289	09:00
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	61,0000	0,00%	61,0000	61,0000	61,0000	39	2 379	09:00
ASSECOPOL (ACP)	83,0500	0,06%	83,3000	83,3000	83,0000	313	26 045	09:00
ASSECOSEE (ASE)	50,0000	0,00%	50,0000	50,0000	50,0000	10	500	09:00
ASTARTA (AST)	(26,7500)	-	-	-	-	-	-	09:00
ATAL (1AT)	63,6000	0,16%	63,6000	63,6000	63,6000	92	5 851	09:00
ATENDE (ATD)	3,0200	0,00%	2,9800	3,0200	2,9800	1 039	3 098	09:00
ATLANTAPL (ATP)	#19,6000	5,38%	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,4800	-0,40%	2,4800	2,4800	2,4800	200	496	09:00
ATMGRUPA (ATG)	4,0400	0,00%	4,0400	4,0400	4,0400	1 466	5 923	09:00
ATREM (ATR)	12,8000	-0,78%	12,8000	12,8000	12,8000	3	38	09:00
AUTOPARTN (APR)	26,1000	-6,12%	26,9000	26,9000	26,1000	12 822	342 750	09:00
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	08:50
BBIDEV (BBD)	(4,4200)	-	-	-	-	-	-	09:00
BEDZIN (BDZ)	36,6500	0,69%	36,6500	36,6500	36,6500	200	7 330	09:00
BENEFIT (BFT)	2 875,0000	0,88%	2 865,0000	2 875,0000	2 865,0000	4	11 470	09:00
BEST (BST)	(20,2000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	6,1500	0,82%	6,1500	6,1500	6,1500	11	68	09:00
BIGCHEESE (BCS)	(20,8500)	-	-	-	-	-	-	09:00
BIOCELTIX (BCX)	64,0000	0,00%	64,0000	64,0000	64,0000	31	1 984	09:00
BIOMAXIMA (BMX)	13,6000	1,12%	13,6000	13,6000	13,6000	2	27	09:00
BIOMEDLUB (BML)	4,6950	0,00%	4,6950	4,6950	4,6950	71	333	09:00
BIOPLANET (BIP)	19,2000	0,00%	19,2000	19,2000	19,2000	100	1 920	09:00
BIOTON (BIO)	#3,5300	0,00%	-	-	-	-	-	09:00
BLOOBER (BLO)	24,5000	0,00%	24,5000	24,5000	24,5000	144	3 528	09:00
BNPPPL (BNP)	102,5000	0,00%	102,5000	102,5000	102,5000	28	2 870	09:00
BOGDANKA (LWB)	30,3800	0,33%	30,3000	30,3800	30,3000	204	6 181	09:00
BOOMBIT (BBT)	11,0000	0,00%	11,0000	11,0000	11,0000	10	110	09:00
BORYSZEW (BRS)	6,2800	0,00%	6,2800	6,2800	6,2800	205	1 287	09:00
BOS	15,6500	0,00%	15,6500	15,6500	15,6500	128	2 003	09:00
BOWIM (BOW)	(6,7300)	-	-	-	-	-	-	09:00
BRAND24 (B24)	44,5000	0,00%	44,5000	44,5000	44,5000	4 432	197 224	09:00
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	08:30
BUDIMEX (BDX)	735,0000	0,89%	729,0000	735,0000	729,0000	64	46 734	09:00
BUMECH (BMC)	11,7600	0,00%	11,7600	11,7600	11,7600	605	7 115	09:00
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	08:30
CAPITEA (CAP)	0,5540	0,73%	0,5500	0,5540	0,5500	48 041	26 423	09:00
CAPTORTX (CTX)	80,4000	1,26%	80,4000	80,4000	80,4000	25	2 010	09:00
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	(15,1000)	-	-	-	-	-	-	09:00
CCC	98,8000	0,00%	98,7000	98,8000	98,3000	786	77 610	09:00
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	08:30	Reklama
CDPROJEKT (CDR)	132,6000	0,61%	132,6000	133,0000	132,6000	5 683	754 471	09:00
CDRL (CDL)	13,7000	-2,14%	13,7000	13,7000	13,7000	10	137	09:00
CELTIC (CPD)	4,0500	0,00%	4,0500	4,0500	4,0500	1 500	6 075	09:00
CEZ	153,2000	0,07%	153,1000	153,2000	153,1000	170	26 029	09:00
CFI	(0,2210)	-	-	-	-	-	-	09:00
CIGAMES (CIG)	1,8290	1,72%	1,8300	1,8300	1,8210	52 280	95 652	09:00
CITYSERV (CTS)	(5,0000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,3000	0,37%	16,3000	16,3000	16,3000	300	4 890	09:00
CLOUD (CLD)	68,6000	0,00%	68,6000	68,6000	68,6000	1	69	09:00
COALENERG (CLE)	1,0360	0,39%	1,0360	1,0360	1,0360	1 154	1 196	09:00
COGNOR (COG)	8,5050	-1,16%	8,6000	8,6000	8,5000	2 725	23 334	09:00
COLUMBUS (CLC)	4,9000	-0,81%	4,9000	4,9000	4,9000	450	2 205	09:00
COMARCH (CMR)	(251,0000)	-	-	-	-	-	-	09:00
COMP (CMP)	81,2000	1,50%	80,6000	81,2000	80,6000	35	2 824	09:00
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2000	1,38%	2,2000	2,2000	2,2000	5	11	09:00
CORMAY (CRM)	0,6080	0,00%	0,6080	0,6080	0,6080	532	323	09:00
CREEPYJAR (CRJ)	577,0000	1,58%	577,0000	577,0000	577,0000	4	2 308	09:00
CREOTECH (CRI)	180,0000	-0,55%	180,0000	180,0000	180,0000	34	6 120	09:00
CYBERFLKS (CBF)	113,5000	1,34%	113,5000	113,5000	113,5000	1	114	09:00
CYFRPLSAT (CPS)	10,8000	0,75%	10,7500	10,8000	10,7300	43 320	467 010	09:00
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	08:30
DADELO (DAD)	17,7000	0,00%	17,7000	17,7000	17,7000	200	3 540	09:00
DATAWALK (DAT)	62,5000	0,16%	62,5000	62,5000	62,4000	90	5 617	09:00
DBENERGY (DBE)	(16,7000)	-	-	-	-	-	-	09:00
DEBICA (DBC)	78,0000	0,26%	78,0000	78,0000	78,0000	83	6 474	09:00
DECORA (DCR)	61,8000	0,98%	61,8000	61,8000	61,8000	4	247	09:00
DEKPOL (DEK)	53,2000	0,76%	53,2000	53,2000	53,2000	46	2 447	09:00
DELKO (DEL)	9,5400	0,00%	9,5400	9,5400	9,5400	9	86	09:00
DEVELIA (DVL)	6,8200	0,29%	6,8200	6,8200	6,8200	1 967	13 415	09:00
DGA	17,0000	0,00%	17,0000	17,0000	17,0000	4	68	09:00
DIGITANET (DIG)	52,2000	0,38%	52,2000	52,2000	52,2000	567	29 597	09:00
DIGITREE (DTR)	(9,0000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	396,0000	-0,83%	399,0000	400,0000	396,0000	5 824	2 320 640	09:00
DMGROUP (DMG)	3,4200	0,59%	3,4200	3,4200	3,4200	5	17	09:00
DOMDEV (DOM)	178,4000	-0,67%	180,0000	180,0000	178,0000	114	20 502	09:00
DRAGOENT (DGE)	(23,7000)	-	-	-	-	-	-	09:00
DROZAPOL (DPL)	(4,0000)	-	-	-	-	-	-	09:00
ECHO (ECH)	(4,8600)	-	-	-	-	-	-	09:00
EDINVEST (EDI)	(8,4800)	-	-	-	-	-	-	09:00
EFEKT (EFK)	(7,4000)	-	-	-	-	-	-	08:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	08:30
ELEKTROTI (ELT)	26,2500	0,19%	26,2500	26,2500	26,2500	633	16 616	09:00
ELKOP (EKP)	#0,4580	-3,78%	-	-	-	-	-	09:00
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	5	55	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	08:30
ENEA (ENA)	9,9400	3,76%	9,8400	9,9400	9,8400	126 389	1 246 351	09:00
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	5	93	09:00
ENERGA (ENG)	(9,7000)	-	-	-	-	-	-	09:00
ENERGOINS (ENI)	(2,7100)	-	-	-	-	-	-	09:00
ENTER (ENT)	65,3000	-0,15%	65,3000	65,3000	65,3000	3	196	09:00
ERBUD (ERB)	43,3000	4,84%	43,0000	43,3000	43,0000	836	35 954	09:00
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	(35,7000)	-	-	-	-	-	-	09:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0800	0,00%	1,0800	1,0800	1,0800	25	27	09:00
EUROCASH (EUR)	13,7400	0,07%	13,8000	13,8000	13,7400	154	2 122	09:00
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,1000	0,00%	47,1000	47,1000	47,1000	142	6 688	09:00
FABRITY (FAB)	36,8000	0,00%	36,8000	36,8000	36,8000	2	74	09:00
FASING (FSG)	(13,7000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	08:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	5	33	09:00
FERRO (FRO)	35,2000	0,86%	35,3000	35,3000	35,2000	9	317	09:00
FERRUM (FER)	(4,3800)	-	-	-	-	-	-	09:00
FMG	106,5000	3,40%	104,0000	106,5000	104,0000	28	2 954	09:00
FON	(5,1600)	-	-	-	-	-	-	09:00
FORTE SA (FTE)	23,2000	0,87%	23,2000	23,2000	23,2000	3	70	09:00
GAMEOPS (GOP)	#22,9500	-0,22%	-	-	-	-	-	09:00
Reklama
GAMFACTOR (GIF)	12,7000	0,00%	12,7000	12,7000	12,7000	5	64	09:00	Reklama
GENOMTEC (GMT)	12,9800	0,00%	12,9800	12,9800	12,9800	2	26	09:00
GETIN (GTN)	0,4100	-2,26%	0,4100	0,4100	0,4100	87 228	35 763	09:00
GIGROUP (GIG)	(1,4200)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	(45,8000)	-	-	-	-	-	-	09:00
GPW	46,0500	0,33%	45,9000	46,0500	45,9000	758	34 838	09:00
GREENX (GRX)	2,3240	-0,34%	2,3220	2,3240	2,3220	5 058	11 745	09:00
GRENEVIA (GEA)	2,4600	1,65%	2,4400	2,4650	2,4400	8 613	21 071	09:00
GRODNO (GRN)	11,0400	0,00%	11,0400	11,0400	11,0400	95	1 049	09:00
GRUPAAZOTY (ATT)	22,4600	0,54%	22,5000	22,6000	22,4600	1 088	24 468	09:00
GRUPRACUJ (GPP)	63,9000	0,63%	63,9000	63,9000	63,9000	3	192	09:00
GTC	(5,5000)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	113,4000	-0,18%	113,4000	113,4000	113,4000	991	112 379	09:00
HARPER (HRP)	6,0000	1,35%	6,0000	6,0000	6,0000	15	90	09:00
HELIO (HEL)	25,2000	0,80%	25,2000	25,2000	25,2000	10	252	09:00
HERKULES (HRS)	0,8100	0,00%	0,8100	0,8100	0,8100	2	2	09:00
HMINWEST (HMI)	#48,1000	-0,21%	-	-	-	-	-	09:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,5000	0,00%	24,5000	24,5000	24,5000	125	3 063	09:00
HYDROTOR (HDR)	33,7000	0,00%	33,7000	33,7000	33,7000	1	34	09:00
IALBGR (IAG)	(0,4180)	-	-	-	-	-	-	09:00
IBSM (IBS)	104,0000	0,00%	104,0000	104,0000	104,0000	1	104	09:00
IDMPL (IDM)	(0,5550)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	(22,2000)	-	-	-	-	-	-	09:00
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	08:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3200	0,00%	8,3200	8,3200	8,3200	2	17	09:00
IMMOBILE (GKI)	3,2600	2,84%	3,2600	3,2600	3,2600	4	13	09:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,4200	0,00%	4,4200	4,4200	4,4200	6	27	09:00
INC	2,5600	0,00%	2,5600	2,5600	2,5600	5	13	09:00
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	08:30
INGBSK (ING)	305,0000	1,33%	301,0000	305,0000	301,0000	75	22 619	09:00
INPRO (INP)	(7,5000)	-	-	-	-	-	-	09:00
INSTALKRK (INK)	(45,0000)	-	-	-	-	-	-	09:00
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	#3,0200	-4,73%	-	-	-	-	-	09:00
INTERCARS (CAR)	553,0000	0,18%	553,0000	553,0000	552,0000	108	59 638	09:00
INTERSPPL (IPO)	0,8000	2,56%	0,8000	0,8000	0,8000	3 579	2 863	09:00
INTROL (INL)	(10,4000)	-	-	-	-	-	-	09:00
IPOPEMA (IPE)	(3,8200)	-	-	-	-	-	-	09:00
IZOBLOK (IZB)	#57,0000	-0,87%	-	-	-	-	-	08:30
IZOLACJA (IZO)	3,3700	0,00%	3,3700	3,3700	3,3700	5	17	09:00
IZOSTAL (IZS)	(2,6100)	-	-	-	-	-	-	09:00
JRHOLDING (JRH)	(7,4400)	-	-	-	-	-	-	09:00
JSW	31,6200	0,09%	31,5400	31,6200	31,5400	2 121	66 928	09:00
JWWINVEST (JWW)	3,4600	1,76%	3,4600	3,4600	3,4600	108	374	09:00
KCI	(0,8480)	-	-	-	-	-	-	09:00
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	08:30
KERNEL (KER)	#10,3800	1,57%	-	-	-	-	-	09:00
KETY (KTY)	893,5000	0,79%	886,5000	895,0000	881,0000	561	498 679	09:00
KGHM (KGH)	148,0500	0,71%	148,0000	148,5000	147,5500	5 937	878 854	09:00
KGL	16,0000	0,00%	16,0000	16,0000	16,0000	4	64	09:00
KINOPOL (KPL)	14,1500	0,35%	14,1500	14,1500	14,1500	400	5 660	09:00
KOGENERA (KGN)	53,0000	0,00%	53,0000	53,0000	53,0000	201	10 653	09:00
KOMPAP (KMP)	(25,6000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,6050	0,00%	4,6050	4,6050	4,6050	621	2 860	09:00
KPPD (KPD)	47,0000	-2,08%	47,0000	47,0000	47,0000	1	47	09:00
KRAKCHEM (KCH)	#0,3300	10,00%	-	-	-	-	-	08:30
KREDYTIN (KRI)	18,4500	0,00%	18,4500	18,4500	18,4500	5	92	09:00
KRKA (KRK)	542,0000	0,00%	542,0000	542,0000	542,0000	4	2 168	09:00
KRUK (KRU)	474,6000	2,91%	470,0000	475,0000	470,0000	199	93 856	09:00
KRVITAMIN (KVT)	11,8000	-0,42%	11,8000	11,8000	11,8000	1	12	09:00
KSGAGRO (KSG)	(1,5100)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	19,9000	0,00%	19,9000	19,9000	19,9000	1	20	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	08:30
LARQ (LRQ)	(2,4400)	-	-	-	-	-	-	09:00
LENA (LEN)	3,7800	0,00%	3,7800	3,7800	3,7800	1 096	4 143	09:00
LENTEX (LTX)	(6,6000)	-	-	-	-	-	-	09:00
Reklama
LESS (LES)	0,2340	-0,43%	0,2340	0,2340	0,2340	5	1	09:00	Reklama
LIBET (LBT)	1,3000	0,00%	1,3000	1,3000	1,3000	50	65	09:00
LOKUM (LKD)	26,4000	2,33%	26,4000	26,4000	26,4000	60	1 584	09:00
LPP	16 720,0000	0,66%	16 650,0000	16 720,0000	16 650,0000	17	283 530	09:00
LSISOFT (LSI)	(14,6000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8280	0,00%	3,8000	3,8280	3,8000	2 412	9 168	09:00
MABION (MAB)	16,5400	0,36%	16,4400	16,5400	16,4400	69	1 135	09:00
MAKARONPL (MAK)	20,4000	0,99%	20,4000	20,4000	20,4000	32	653	09:00
MANGATA (MGT)	90,0000	-2,17%	90,0000	90,0000	90,0000	1	90	09:00
MANYDEV (MAN)	1,0900	-4,39%	1,0900	1,0900	1,0900	300	327	09:00
MARVIPOL (MVP)	8,1000	0,00%	8,1000	8,1000	8,1000	1 577	12 774	09:00
MAXCOM (MXC)	10,6500	1,91%	10,6500	10,6500	10,6500	5	53	09:00
MBANK (MBK)	702,2000	0,86%	700,6000	702,2000	700,6000	147	103 050	09:00
MBWS (MBW)	(13,6000)	-	-	-	-	-	-	09:00
MCI	(27,1000)	-	-	-	-	-	-	09:00
MDIENERGIA (MDI)	1,5800	2,60%	1,5800	1,5800	1,5800	3	5	09:00
MEDICALG (MDG)	25,7600	-0,69%	25,7600	25,7600	25,7600	10	258	09:00
MEDINICE (ICE)	7,5200	0,00%	7,5200	7,5200	7,5200	54	406	09:00
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	08:30
MENNICA (MNC)	20,2000	1,00%	20,2000	20,2000	20,2000	1	20	09:00
MERCATOR (MRC)	42,3000	-0,47%	42,3000	42,3000	42,3000	88	3 722	09:00
MERCOR (MCR)	23,6000	0,43%	23,6000	23,6000	23,6000	2	47	09:00
MEXPOLSKA (MEX)	4,6400	0,43%	4,6400	4,6400	4,6400	5	23	09:00
MFO	35,9000	0,00%	35,9000	35,9000	35,9000	1	36	09:00
MILKILAND (MLK)	(0,5900)	-	-	-	-	-	-	09:00
MILLENNIUM (MIL)	9,4000	0,00%	9,4000	9,4000	9,4000	420	3 948	09:00
MIRACULUM (MIR)	(1,1750)	-	-	-	-	-	-	09:00
MIRBUD (MRB)	10,4600	0,00%	10,5000	10,5200	10,4600	2 008	21 068	09:00
MLPGROUP (MLG)	85,0000	0,24%	85,0000	85,0000	85,0000	5	425	09:00
MLSYSTEM (MLS)	47,5000	-0,31%	47,5000	47,5000	47,5000	25	1 188	09:00
MOBRUK (MBR)	330,0000	0,30%	330,0000	330,0000	330,0000	164	54 120	09:00
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	(33,7800)	-	-	-	-	-	-	09:00
MOLECURE (MOC)	14,4800	0,00%	14,4800	14,4800	14,4800	5	72	09:00
MONNARI (MON)	(5,2600)	-	-	-	-	-	-	09:00
MOSTALPLC (MSP)	14,1500	1,43%	14,1500	14,1500	14,1500	3	42	09:00
MOSTALWAR (MSW)	(6,9000)	-	-	-	-	-	-	09:00
MOSTALZAB (MSZ)	4,6950	-0,11%	4,6950	4,6950	4,6950	1 500	7 043	09:00
MOVIEGAME (MOV)	34,8500	0,29%	34,8500	34,8500	34,8500	216	7 528	09:00
MURAPOL (MUR)	42,2400	0,57%	42,2400	42,2400	42,2400	3	127	09:00
MUZA (MZA)	(15,0000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(5,7500)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0300	3,00%	1,0300	1,0300	1,0300	959	988	09:00
NEUCA (NEU)	927,0000	-0,11%	927,0000	927,0000	927,0000	2	1 854	09:00
NEWAG (NWG)	29,1000	-0,34%	29,1000	29,1000	29,1000	244	7 100	09:00
NEXITY (NXG)	(2,4800)	-	-	-	-	-	-	09:00
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	(2,1500)	-	-	-	-	-	-	09:00
NOVITA (NVT)	(101,5000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	6,9600	0,00%	6,9600	6,9600	6,9600	1 100	7 656	09:00
ODLEWNIE (ODL)	10,1500	0,00%	10,1500	10,1500	10,1500	122	1 238	09:00
OEX	53,2000	-2,21%	54,2000	54,2000	53,2000	316	17 004	09:00
ONDE (OND)	14,8000	4,23%	14,6200	14,8000	14,6200	6 705	98 311	09:00
ONESANO (ONO)	(1,2850)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	62,6000	-0,63%	62,6000	62,6000	62,6000	60	3 756	09:00
OPTEAM (OPM)	(5,4800)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	8,1000	0,70%	8,1060	8,1400	8,1000	9 475	76 867	09:00
ORCOGROUP (OPG)	(2,4000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#33,6000	-1,18%	-	-	-	-	-	08:30
OTLOG (OTS)	40,4000	-1,46%	40,5000	40,5000	40,4000	207	8 381	09:00
OTMUCHOW (OTM)	5,0000	0,00%	5,0000	5,0000	5,0000	3	15	09:00
OVOSTAR (OVO)	(69,8000)	-	-	-	-	-	-	09:00
PAMAPOL (PMP)	2,4800	0,00%	2,4800	2,4800	2,4800	45	112	09:00
PANOVA (NVA)	15,7000	0,32%	15,7000	15,7000	15,7000	250	3 925	09:00
PASSUS (PAS)	33,6000	2,13%	33,4000	33,6000	33,4000	276	9 220	09:00
PATENTUS (PAT)	4,4250	0,57%	4,4250	4,4250	4,4250	30	133	09:00
PBG	#0,0200	-4,76%	-	-	-	-	-	08:30
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	08:30
PCCEXOL (PCX)	#2,8400	1,43%	-	-	-	-	-	09:00
Reklama
PCCROKITA (PCR)	101,0000	0,60%	101,0000	101,0000	100,4000	104	10 461	09:00	Reklama
PCFGROUP (PCF)	16,8800	-0,12%	16,8800	16,8800	16,8800	190	3 207	09:00
PEKABEX (PBX)	25,8000	0,78%	25,8000	25,8000	25,8000	30	774	09:00
PEKAO (PEO)	173,4000	0,81%	172,0000	173,8500	172,0000	2 668	461 442	09:00
PEPCO (PCO)	19,3000	-0,16%	19,3300	19,3800	19,3000	4 528	87 566	09:00
PEPEES (PPS)	(1,0800)	-	-	-	-	-	-	09:00
PGE	6,8180	1,76%	6,8200	6,8660	6,8000	118 703	811 022	09:00
PGFGROUP (PGV)	(0,4520)	-	-	-	-	-	-	09:00
PHARMENA (PHR)	6,3200	-0,63%	6,3200	6,3200	6,3200	233	1 473	09:00
PHN	11,6000	0,00%	11,6000	11,6000	11,6000	5	58	09:00
PHOTON (PEN)	7,4600	0,00%	7,4600	7,4600	7,4600	125	933	09:00
PKNORLEN (PKN)	67,9400	0,13%	67,8800	68,1500	67,8600	9 862	670 459	09:00
PKOBP (PKO)	61,7600	1,61%	61,2000	61,7600	61,2000	22 161	1 361 385	09:00
PKPCARGO (PKP)	12,2400	1,32%	12,0800	12,2400	12,0800	618	7 467	09:00
PLAYWAY (PLW)	296,0000	0,00%	296,0000	296,0000	296,0000	6	1 776	09:00
PLAZACNTR (PLZ)	(3,0500)	-	-	-	-	-	-	09:00
PMPG (PGM)	2,9400	1,38%	2,9400	2,9400	2,9400	2	6	09:00
POLENERGIA (PEP)	67,0000	0,00%	67,0000	67,0000	67,0000	159	10 653	09:00
POLICE (PCE)	(11,5000)	-	-	-	-	-	-	09:00
POLIMEXMS (PXM)	3,4700	0,06%	3,4700	3,4700	3,4700	3 736	12 964	09:00
POLTREG (PTG)	(48,0000)	-	-	-	-	-	-	09:00
POLWAX (PWX)	1,7700	0,28%	1,7700	1,7700	1,7700	10	18	09:00
PRAGMAINK (PRI)	4,4800	-0,88%	4,4800	4,4800	4,4800	20	90	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	08:30
PROCHEM (PRM)	34,4000	0,58%	34,4000	34,4000	34,4000	1	34	09:00
PROJPRZEM (PJP)	19,9000	1,02%	19,9000	19,9000	19,9000	1	20	09:00
PROTEKTOR (PRT)	1,9300	-0,26%	1,9300	1,9300	1,9300	200	386	09:00
PULAWY (ZAP)	60,6000	2,02%	60,0000	60,6000	60,0000	320	19 227	09:00
PURE (PUR)	(7,3000)	-	-	-	-	-	-	09:00
PZU	53,4000	0,00%	53,3000	53,6000	53,3000	11 965	639 901	09:00
QUANTUM (QNT)	#24,4000	-2,40%	-	-	-	-	-	08:30
QUERCUS (QRS)	6,6000	0,30%	6,6000	6,7000	6,6000	5 928	39 210	09:00
RAEN (RAE)	0,7700	-1,03%	0,7780	0,7780	0,7700	2 100	1 618	09:00
RAFAKO (RFK)	0,9510	0,42%	0,9510	0,9510	0,9510	30	29	09:00
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	92,8000	0,43%	92,6000	92,8000	92,6000	352	32 617	09:00
RANKPROGR (RNK)	3,7300	-0,53%	3,7300	3,7300	3,7300	1 220	4 551	09:00
RAWLPLUG (RWL)	13,9000	-0,71%	13,9000	13,9000	13,9000	60	834	09:00
REDAN (RDN)	(0,2900)	-	-	-	-	-	-	09:00
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	08:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,2800)	-	-	-	-	-	-	09:00
RELPOL (RLP)	(6,7400)	-	-	-	-	-	-	09:00
REMAK (RMK)	15,0000	0,00%	15,0000	15,0000	15,0000	2	30	09:00
RENDER (RND)	(129,0000)	-	-	-	-	-	-	09:00
RESBUD (RES)	0,5500	0,00%	0,5500	0,5500	0,5500	1 150	633	09:00
ROPCZYCE (RPC)	30,9000	0,00%	30,9000	30,9000	30,9000	2	62	09:00
RYVU (RVU)	50,0000	0,30%	50,0000	50,0000	50,0000	2	100	09:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:30
SANOK (SNK)	21,8000	0,00%	21,8000	21,8000	21,8000	1	22	09:00
SANPL (SPL)	571,0000	-0,10%	571,0000	571,0000	571,0000	13	7 423	09:00
SANTANDER (SAN)	20,6000	0,00%	20,6000	20,6000	20,6000	32	659	09:00
SANWIL (SNW)	#1,6700	1,21%	-	-	-	-	-	09:00
SCPFL (SCP)	165,4000	0,00%	165,4000	165,4000	165,4000	26	4 300	09:00
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	13,2000	0,76%	13,2000	13,2000	13,2000	540	7 128	09:00
SELENAFM (SEL)	34,5000	0,00%	34,5000	34,5000	34,5000	81	2 795	09:00
SELVITA (SLV)	(71,2000)	-	-	-	-	-	-	09:00
SERINUS (SEN)	3,0400	-0,33%	3,0400	3,0400	3,0400	285	866	09:00
SESCOM (SES)	(57,2000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	(0,7200)	-	-	-	-	-	-	09:00
SHOPER (SHO)	38,5000	-0,77%	38,5000	38,5000	38,5000	215	8 278	09:00
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,3550	1,05%	3,3300	3,3550	3,3300	138	460	09:00
SKARBIEC (SKH)	(21,5000)	-	-	-	-	-	-	09:00
SKYLINE (SKL)	(1,5500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	90,0000	0,00%	90,0000	90,0000	90,0000	1	90	09:00
SOHODEV (SHD)	(0,4220)	-	-	-	-	-	-	08:30
SONEL (SON)	16,3000	0,00%	16,3000	16,3000	16,3000	933	15 208	09:00
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	442,0000	0,45%	442,0000	442,0000	442,0000	1	442	09:00
STALEXP (STX)	2,8700	0,17%	2,8700	2,8700	2,8700	2 462	7 066	09:00
STALPROD (STP)	218,0000	0,00%	218,0000	218,0000	218,0000	36	7 848	09:00
STALPROFI (STF)	9,2200	2,22%	9,2200	9,2200	9,2200	1 500	13 830	09:00
STAPORKOW (ZUK)	(2,6000)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	08:30
SUNEX (SNX)	10,8000	0,00%	10,8000	10,8000	10,8000	243	2 624	09:00
SYGNITY (SGN)	61,6000	-0,32%	61,6000	61,6000	61,6000	100	6 160	09:00
SYNEKTIK (SNT)	131,2000	1,39%	130,0000	131,2000	130,0000	424	55 356	09:00
TALEX (TLX)	(17,2000)	-	-	-	-	-	-	09:00
TARCZYNSKI (TAR)	(64,4000)	-	-	-	-	-	-	09:00
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,3160	3,11%	3,2900	3,3160	3,2900	161 282	532 048	09:00
TBULL (TBL)	#4,9000	11,87%	-	-	-	-	-	08:30
TENDERHUT (THG)	(9,6400)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0700	0,00%	3,0700	3,0700	3,0700	31	95	09:00
TEXT (TXT)	92,7000	0,22%	92,6000	92,7000	92,5000	287	26 582	09:00
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,9500	-0,17%	30,0000	30,0000	29,9500	932	27 944	09:00
TOWERINV (TOW)	(4,8000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,5400	0,00%	7,5500	7,5500	7,5400	1 965	14 833	09:00
TRAKCJA (TRK)	2,2800	0,88%	2,2800	2,2800	2,2800	538	1 227	09:00
TRANSPOL (TRN)	3,5800	-1,10%	3,5800	3,5800	3,5800	100	358	09:00
TRITON (TRI)	#4,7000	8,80%	-	-	-	-	-	08:36
TSGAMES (TEN)	89,0000	1,19%	88,6500	89,0000	88,6500	54	4 788	09:00
ULMA (ULM)	73,5000	-0,68%	73,5000	73,5000	73,5000	5	368	09:00
ULTGAMES (ULG)	11,6000	0,00%	11,6000	11,6000	11,6000	323	3 747	09:00
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,4400	-2,07%	9,4400	9,4400	9,4400	949	8 959	09:00
UNICREDIT (UCG)	(152,7400)	-	-	-	-	-	-	09:00
UNIMA (U2K)	6,0500	1,68%	6,0500	6,0500	6,0500	400	2 420	09:00
UNIMOT (UNT)	131,6000	0,61%	131,6000	131,6000	131,6000	102	13 423	09:00
URTESTE (URT)	(95,0000)	-	-	-	-	-	-	09:00
VERCOM (VRC)	117,0000	0,00%	117,0000	117,0000	117,0000	1	117	09:00
VIGOPHOTN (VGO)	464,0000	-0,22%	464,0000	464,0000	464,0000	2	928	09:00
VINDEXUS (VIN)	(9,3800)	-	-	-	-	-	-	09:00
VISTAL (VTL)	#0,0270	-95,49%	-	-	-	-	-	08:30
VIVID (VVD)	0,5700	0,00%	0,5700	0,5700	0,5700	1	1	09:00
VOTUM (VOT)	42,9500	0,12%	42,9500	43,0000	42,9500	752	32 309	09:00
VOXEL (VOX)	94,2000	-0,21%	94,2000	94,2000	94,2000	15	1 413	09:00
VRG	3,4400	0,58%	3,4400	3,4400	3,4400	3	10	09:00
WARIMPEX (WXF)	4,3600	0,00%	4,4000	4,4000	4,3600	10 818	47 537	09:00
WASKO (WAS)	(1,5800)	-	-	-	-	-	-	09:00
WAWEL (WWL)	660,0000	0,00%	660,0000	660,0000	660,0000	4	2 640	09:00
WIELTON (WLT)	7,9100	0,38%	7,9100	7,9100	7,9100	20	158	09:00
WIKANA (WIK)	(7,8000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	08:30
WIRTUALNA (WPL)	(117,2000)	-	-	-	-	-	-	09:00
WITTCHEN (WTN)	32,3500	0,15%	32,3500	32,3500	32,3500	1 295	41 893	09:00
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	(1,4550)	-	-	-	-	-	-	09:00
XTPL (XTP)	135,0000	2,58%	133,0000	135,0000	133,0000	301	40 053	09:00
XTRADEBDM (XTB)	67,3400	0,51%	67,2000	67,3400	67,2000	2 065	138 772	09:00
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	08:30
ZAMET (ZMT)	1,6800	-0,88%	1,6800	1,6800	1,6800	16 500	27 720	09:00
ZEPAK (ZEP)	20,1000	0,70%	19,9600	20,1000	19,9600	377	7 537	09:00
ZREMB (ZRE)	(3,9100)	-	-	-	-	-	-	09:00
ZUE	9,8000	1,03%	9,7000	9,8000	9,7000	1 240	12 107	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.