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	82 434,46	-0,89%	-	-	-	83 173,12	-	09:00
WIG20	2 417,90	-1,44%	2 428,00	2 428,00	2 414,57	2 453,31	76 903 360	09:14
WIG30	2 998,42	-1,43%	3 006,04	3 006,04	2 997,49	3 041,97	90 990 446	09:14
mWIG40	6 180,32	-1,65%	6 193,17	6 193,22	6 180,32	6 284,19	3 727 858	09:00
sWIG80	24 301,89	-0,30%	-	-	-	24 375,55	-	09:00
WIG-BANKI	13 176,53	-1,16%	-	-	-	13 330,59	2 244 361	09:00
WIG-BUDOW	8 371,08	-0,62%	-	-	-	8 423,70	-	09:00
WIG-CHEMIA	9 851,62	-0,21%	-	-	-	9 872,23	-	09:00
WIG-ENERG	2 217,18	-0,15%	-	-	-	2 220,41	248 679	09:00
WIG-INFO	4 963,92	-0,58%	-	-	-	4 993,01	-	09:00
WIG-MEDIA	8 285,91	-0,29%	-	-	-	8 310,24	-	09:00
WIG-NRCHOM	4 251,78	-0,04%	-	-	-	4 253,38	-	09:00
WIG-PALIWA	6 957,51	-1,15%	-	-	-	7 038,32	1 192 516	09:00
WIG-Poland	(86 754,75)	-	-	-	-	86 754,75	-	06:20
WIG-SPOZYW	2 118,18	0,19%	-	-	-	2 114,07	-	09:00
WIG20lev	464,44	-2,64%	467,10	467,10	464,44	477,02	24 442 777	09:00
WIG20short	3 218,26	1,34%	3 209,43	3 218,26	3 209,43	3 175,66	24 442 777	09:00
GPWB-B1Y3Y	(1 168,79)	-	-	-	-	1 168,79	-	06:20
GPWB-B1Y4Y	(1 169,09)	-	-	-	-	1 169,09	-	06:20
GPWB-B1Y5Y	(1 164,52)	-	-	-	-	1 164,52	-	06:20
GPWB-B3Y5Y	(1 168,77)	-	-	-	-	1 168,77	-	06:20
GPWB-B5Y	(1 151,77)	-	-	-	-	1 151,77	-	06:20
GPWB-BWZ	(1 185,86)	-	-	-	-	1 185,86	-	06:20
INNOVATOR	(1 423,82)	-	-	-	-	1 423,82	-	06:20
mWIG40dvp	(1,95)	-	-	-	-	1,95	-	06:20
mWIG40TR	9 092,94	-0,54%	9 111,84	9 111,91	9 092,94	9 142,07	3 727 858	09:00
mWIG40TRlv	11 606,98	-1,09%	11 655,50	11 655,68	11 606,98	11 734,88	-	09:00
mWIG40TRsh	2 896,77	0,57%	2 890,82	2 896,77	2 890,79	2 880,42	-	09:00
sWIG80dvp	(52,61)	-	-	-	-	52,61	-	06:20
sWIG80TR	35 523,94	-0,30%	-	-	-	35 631,62	-	09:00
WIG140	1 594,15	-0,91%	-	-	-	1 608,76	-	09:00
WIG20dvp	(14,98)	-	-	-	-	14,98	-	06:20
WIG20TR	4 854,08	-1,31%	4 866,90	4 866,90	4 854,08	4 918,51	24 442 777	09:00
WIG20TRlev	3 689,25	-2,63%	3 709,00	3 709,00	3 689,25	3 789,09	-	09:00
WIG20TRsht	3 275,09	1,34%	3 266,67	3 275,09	3 266,67	3 231,78	-	09:00
WIG30TR	5 932,99	-1,04%	-	-	-	5 995,34	-	09:00
WIG-CEE	(1 743,05)	-	-	-	-	1 743,05	-	06:20
WIGdiv	1 693,47	-0,46%	-	-	-	1 701,23	-	09:00
WIG-ESG	13 665,53	-0,91%	-	-	-	13 791,18	-	09:00
WIG.GAMES	15 688,55	-0,12%	15 718,85	15 718,85	15 668,65	15 707,03	1 189 532	09:00
WIG-GORNIC	4 763,16	-2,01%	-	-	-	4 860,92	1 464 282	09:00
WIG-GRY	12 750,42	-0,33%	-	-	-	12 793,21	459 885	09:00
WIG-LEKI	2 757,95	0,24%	-	-	-	2 751,47	-	09:00
WIG-MOTO	8 331,24	-0,13%	-	-	-	8 342,19	-	09:00
WIG.MS-BAS	11 448,50	-1,74%	11 450,05	11 460,85	11 448,50	11 651,70	8 713 313	09:00
WIG.MS-FIN	16 601,17	-1,37%	16 661,13	16 679,70	16 601,17	16 832,51	6 737 465	09:00
WIG-ODZIEZ	9 113,25	-0,88%	-	-	-	9 194,23	1 098 300	09:00
WIGtech	11 985,44	-0,33%	-	-	-	12 024,87	-	09:00
WIGtechTR	13 318,84	-0,33%	-	-	-	13 362,66	-	09:00
WIG-Ukrain	(221,50)	-	-	-	-	221,50	-	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4300	-0,58%	3,4300	3,4300	3,4300	1 000	3 430	09:00	Reklama
08OCTAVA (08N)	#0,9700	0,00%	-	-	-	-	-	08:30
11BIT (11B)	571,0000	0,18%	571,0000	579,0000	571,0000	116	66 288	09:00
3RGAMES (3RG)	0,2310	4,05%	0,2310	0,2310	0,2310	11 328	2 617	09:00
ABPL (ABE)	88,8000	0,00%	88,8000	88,8000	88,8000	158	14 030	09:00
ACAUTOGAZ (ACG)	29,6000	0,00%	29,6000	29,6000	29,6000	150	4 440	09:00
ACTION (ACT)	20,1500	0,00%	20,0000	20,1500	20,0000	245	4 900	09:00
ADIUVO (ADV)	0,9600	0,00%	0,9600	0,9600	0,9600	20	19	09:00
AGORA (AGO)	11,2600	-1,75%	11,2600	11,2600	11,2600	862	9 706	09:00
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0000	3,0000	300	900	09:00
AIGAMES (ALG)	(1,5000)	-	-	-	-	-	-	09:00
AILLERON (ALL)	15,2400	0,40%	15,2400	15,2400	15,2400	2	30	09:00
AIRWAY (AWM)	0,2750	0,00%	0,2750	0,2750	0,2750	2 210	608	09:00
ALIOR (ALR)	98,7200	-2,31%	99,9000	100,0000	97,0200	5 337	530 095	09:00
ALLEGRO (ALE)	30,6200	-1,23%	30,5800	30,6200	30,5300	23 484	717 983	09:00
ALTA (AAT)	(1,8450)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	3,5500	0,28%	3,5500	3,5500	3,5500	171	607	09:00
AMBRA (AMB)	28,3000	0,00%	28,3000	28,3000	28,3000	13	368	09:00
AMICA (AMC)	(72,8000)	-	-	-	-	-	-	09:00
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	08:30
AMREST (EAT)	23,4000	-0,21%	23,4500	23,4500	23,4000	169	3 956	09:00
ANSWEAR (ANR)	23,7500	-0,21%	23,7500	23,7500	23,7500	170	4 038	09:00
APATOR (APT)	14,5000	-0,28%	14,5000	14,5000	14,5000	200	2 900	09:00
APLISENS (APN)	(23,2000)	-	-	-	-	-	-	09:00
APSENERGY (APE)	3,5200	-0,28%	3,5200	3,5200	3,5200	3	11	09:00
ARCHICOM (ARH)	33,4000	2,45%	33,4000	33,4000	33,4000	500	16 700	09:00
ARCTIC (ATC)	21,0200	-0,47%	21,1200	21,3400	21,0200	2 230	47 273	09:00
ARTIFEX (ART)	28,8000	-2,04%	28,8000	28,8000	28,8000	2	58	09:00
ASBIS (ASB)	26,6000	0,08%	26,7000	26,9600	26,6000	1 319	35 323	09:00
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,6000	0,00%	62,6000	62,6000	62,6000	125	7 825	09:00
ASSECOPOL (ACP)	76,9500	-0,45%	76,6000	76,9500	76,6000	2 345	179 642	09:00
ASSECOSEE (ASE)	51,8000	0,00%	51,8000	51,8000	51,8000	99	5 128	09:00
ASTARTA (AST)	28,8000	1,59%	28,8000	28,8000	28,8000	6	173	09:00
ATAL (1AT)	62,0000	0,16%	62,0000	62,0000	62,0000	367	22 754	09:00
ATENDE (ATD)	3,0800	1,65%	3,0800	3,0800	3,0800	862	2 655	09:00
ATLANTAPL (ATP)	19,8000	0,00%	19,8000	19,8000	19,8000	174	3 445	09:00
ATLANTIS (ATS)	2,6100	0,00%	2,6100	2,6100	2,6100	636	1 660	09:00
ATMGRUPA (ATG)	3,1500	0,64%	3,1500	3,1500	3,1500	3	9	09:00
ATREM (ATR)	11,2500	-3,43%	11,2500	11,2500	11,2500	1 465	16 481	09:00
AUTOPARTN (APR)	24,4500	-0,20%	24,4000	24,4500	24,3500	2 931	71 488	09:00
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	08:41
BBIDEV (BBD)	(4,1800)	-	-	-	-	-	-	09:00
BEDZIN (BDZ)	27,2000	-1,45%	27,2000	27,2000	27,2000	1	27	09:00
BENEFIT (BFT)	2 735,0000	-1,62%	2 760,0000	2 760,0000	2 735,0000	8	22 035	09:00
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,5000	0,00%	5,5000	5,5000	5,5000	2	11	09:00
BIGCHEESE (BCS)	(24,8000)	-	-	-	-	-	-	09:00
BIOCELTIX (BCX)	71,0000	-0,84%	71,0000	71,0000	71,0000	43	3 053	09:00
BIOMAXIMA (BMX)	(15,3000)	-	-	-	-	-	-	09:00
BIOMEDLUB (BML)	4,3700	-1,13%	4,3800	4,4400	4,3700	4 995	21 970	09:00
BIOPLANET (BIP)	(24,0000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	(3,5200)	-	-	-	-	-	-	09:00
BLOOBER (BLO)	24,0500	-0,41%	24,0500	24,0500	24,0500	2	48	09:00
BNPPPL (BNP)	104,5000	0,00%	104,5000	104,5000	104,5000	82	8 569	09:00
BOGDANKA (LWB)	33,1200	-1,43%	33,1200	33,1200	33,1200	585	19 375	09:00
BOOMBIT (BBT)	#11,7000	1,74%	-	-	-	-	-	09:00
BORYSZEW (BRS)	#6,2200	2,30%	-	-	-	-	-	09:00
BOS	15,4500	-2,83%	15,4500	15,4500	15,4500	849	13 117	09:00
BOWIM (BOW)	6,7600	-0,88%	6,7600	6,7600	6,7600	100	676	09:00
BRAND24 (B24)	51,2000	-0,39%	51,2000	51,8000	51,2000	387	19 856	09:00
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	08:30
BUDIMEX (BDX)	701,5000	-0,14%	698,0000	701,5000	698,0000	112	78 187	09:00
BUMECH (BMC)	12,7200	1,44%	12,7400	12,7400	12,7200	500	6 367	09:00
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	08:30
CAPITEA (CAP)	(0,6000)	-	-	-	-	-	-	09:00
CAPTORTX (CTX)	(79,0000)	-	-	-	-	-	-	09:00
CASPAR (CSR)	8,8000	0,57%	8,8000	8,8000	8,8000	2	18	09:00
CAVATINA (CAV)	(16,2000)	-	-	-	-	-	-	09:00
CCC	82,0500	-1,14%	82,1000	82,7500	82,0000	16 135	1 325 774	09:00
Reklama
CCENERGY (CCE)	#0,4000	5,26%	-	-	-	-	-	08:31	Reklama
CDPROJEKT (CDR)	115,0000	-0,43%	115,0000	115,2500	114,1000	9 402	1 079 925	09:00
CDRL (CDL)	13,0000	1,56%	13,0000	13,0000	13,0000	125	1 625	09:00
CELTIC (CPD)	(3,4500)	-	-	-	-	-	-	09:00
CEZ	148,0000	2,78%	148,0000	148,0000	148,0000	402	59 496	09:00
CFI	(0,2260)	-	-	-	-	-	-	09:00
CIGAMES (CIG)	1,5700	-0,82%	1,5700	1,5700	1,5700	16 069	25 228	09:00
CITYSERV (CTS)	(4,9000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	14,8200	-1,20%	14,9600	14,9600	14,8200	645	9 600	09:00
CLOUD (CLD)	75,2000	-1,05%	75,2000	75,2000	75,2000	10	752	09:00
COALENERG (CLE)	(1,0560)	-	-	-	-	-	-	09:00
COGNOR (COG)	9,4550	-3,03%	9,6000	9,6950	9,4550	5 420	51 983	09:00
COLUMBUS (CLC)	5,0500	0,00%	5,0500	5,0500	5,0500	1 050	5 303	09:00
COMARCH (CMR)	261,0000	-0,76%	261,0000	261,0000	261,0000	66	17 226	09:00
COMP (CMP)	81,8000	-0,24%	81,8000	81,8000	81,8000	86	7 035	09:00
COMPERIA (CPL)	(6,7000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2200	0,45%	2,2200	2,2200	2,2200	6	13	09:00
CORMAY (CRM)	(0,5940)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	625,0000	0,00%	625,0000	625,0000	625,0000	13	8 125	09:00
CREOTECH (CRI)	180,0000	0,00%	180,0000	180,0000	180,0000	9	1 620	09:00
CYFRPLSAT (CPS)	10,0150	-0,35%	10,0200	10,0400	10,0100	31 734	317 988	09:00
CZTOREBKA (CZT)	(0,6000)	-	-	-	-	-	-	08:30
DADELO (DAD)	17,2500	0,29%	17,2500	17,2500	17,2500	2	35	09:00
DATAWALK (DAT)	70,6000	-1,94%	71,0000	71,0000	70,6000	513	36 423	09:00
DBENERGY (DBE)	17,7000	-0,28%	17,7000	17,7000	17,7000	3	53	09:00
DEBICA (DBC)	78,0000	0,52%	78,0000	78,0000	78,0000	58	4 524	09:00
DECORA (DCR)	54,6000	-0,73%	54,6000	54,6000	54,6000	69	3 767	09:00
DEKPOL (DEK)	(51,4000)	-	-	-	-	-	-	09:00
DELKO (DEL)	(9,3600)	-	-	-	-	-	-	09:00
DEVELIA (DVL)	5,6600	-0,70%	5,6900	5,6900	5,6600	6 441	36 581	09:00
DGA	19,7000	-1,01%	19,7000	19,7000	19,7000	2	39	09:00
DIGITANET (DIG)	47,6000	-0,63%	47,6000	47,6000	47,6000	5	238	09:00
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	364,3000	-0,46%	365,0000	365,5000	364,2000	1 186	432 866	09:00
DMGROUP (DMG)	(3,4000)	-	-	-	-	-	-	09:00
DOMDEV (DOM)	180,8000	0,00%	180,8000	182,0000	180,8000	225	40 866	09:00
DRAGOENT (DGE)	24,0000	-0,41%	24,0000	24,0000	24,0000	39	936	09:00
DROZAPOL (DPL)	3,9100	-1,01%	3,9100	3,9100	3,9100	1 131	4 422	09:00
ECHO (ECH)	4,7900	0,84%	4,7900	4,7900	4,7900	260	1 245	09:00
EDINVEST (EDI)	7,3600	2,22%	7,3600	7,3600	7,3600	100	736	09:00
EFEKT (EFK)	#6,2000	-4,62%	-	-	-	-	-	08:30
EKOEXPORT (EEX)	#0,0250	-98,47%	-	-	-	-	-	08:30
ELEKTROTI (ELT)	21,7500	-2,03%	21,8000	21,8000	21,7500	3 163	68 940	09:00
ELKOP (EKP)	0,5100	0,00%	0,5100	0,5100	0,5100	14 000	7 140	09:00
EMCINSMED (EMC)	(10,8000)	-	-	-	-	-	-	09:00
ENAP (ENP)	#2,0600	0,00%	-	-	-	-	-	08:30
ENEA (ENA)	9,0550	-0,39%	9,0550	9,0550	9,0550	687	6 221	09:00
ENELMED (ENE)	(18,0000)	-	-	-	-	-	-	09:00
ENERGA (ENG)	9,6000	0,00%	9,6000	9,6000	9,6000	100	960	09:00
ENERGOINS (ENI)	2,6200	-0,19%	2,6200	2,6200	2,6200	11	29	09:00
ENTER (ENT)	68,1000	-2,85%	68,1000	68,1000	68,1000	244	16 616	09:00
ERBUD (ERB)	40,5000	-1,22%	40,5000	40,5000	40,5000	279	11 300	09:00
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	(33,8000)	-	-	-	-	-	-	09:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	(1,1350)	-	-	-	-	-	-	09:00
EUROCASH (EUR)	13,3600	-1,11%	13,4000	13,4500	13,3600	1 380	18 476	09:00
EUROHOLD (EHG)	(2,2600)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	41,8000	1,21%	41,4000	41,8000	41,4000	406	16 887	09:00
FASING (FSG)	(12,9000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,7350	-27,23%	-	-	-	-	-	08:30
FEERUM (FEE)	(6,5200)	-	-	-	-	-	-	09:00
FERRO (FRO)	35,8000	-1,38%	35,8000	35,8000	35,8000	99	3 544	09:00
FERRUM (FER)	4,8000	-0,41%	4,8000	4,8000	4,8000	1 300	6 240	09:00
FMG	#113,5000	1,34%	-	-	-	-	-	09:00
FON	6,4000	0,00%	6,4000	6,4000	6,4000	386	2 470	09:00
FORTE SA (FTE)	22,7000	-1,30%	22,7000	22,7000	22,7000	110	2 497	09:00
GAMEOPS (GOP)	26,2000	-2,96%	26,5000	26,5000	26,2000	7 425	196 066	09:00
GAMFACTOR (GIF)	12,5500	-1,95%	12,5500	12,5500	12,5500	115	1 443	09:00
GENOMTEC (GMT)	13,9000	0,00%	13,9000	13,9000	13,9000	489	6 797	09:00
Reklama
GETIN (GTN)	0,5700	1,06%	0,5640	0,5700	0,5640	7 744	4 381	09:00	Reklama
GIGROUP (GIG)	(1,4500)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	(47,0000)	-	-	-	-	-	-	09:00
GPW	42,1500	-0,12%	42,2000	42,2000	42,0500	900	37 953	09:00
GREENX (GRX)	2,3500	0,34%	2,3480	2,3500	2,3400	5 815	13 656	09:00
GRENEVIA (GEA)	2,7500	0,92%	2,7500	2,7500	2,7500	2 065	5 679	09:00
GRODNO (GRN)	11,0000	0,00%	11,0000	11,0000	11,0000	277	3 047	09:00
GRUPAAZOTY (ATT)	22,6600	-1,05%	22,8400	22,8400	22,6600	7 170	163 650	09:00
GRUPRACUJ (GPP)	64,7000	0,00%	64,5000	64,7000	64,5000	111	7 160	09:00
GTC	(5,6200)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	112,4000	0,90%	111,4000	112,4000	111,4000	166	18 499	09:00
HARPER (HRP)	6,9500	1,31%	6,9500	6,9500	6,9500	2	14	09:00
HELIO (HEL)	27,2000	0,00%	27,2000	27,2000	27,2000	117	3 182	09:00
HERKULES (HRS)	0,8320	-5,24%	0,8780	0,8780	0,8320	4 353	3 627	09:00
HMINWEST (HMI)	(48,3000)	-	-	-	-	-	-	09:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	26,2000	-0,19%	26,2500	26,2500	26,2000	1 083	28 392	09:00
HYDROTOR (HDR)	31,4000	0,00%	31,4000	31,4000	31,4000	1	31	09:00
IALBGR (IAG)	(0,4700)	-	-	-	-	-	-	09:00
IBSM (IBS)	100,0000	-0,99%	100,0000	100,0000	100,0000	1	100	09:00
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	09:00
IFIRMA (IFI)	23,7000	2,16%	23,6000	23,7000	23,6000	40	945	09:00
IFSA (IFR)	#1 145,0000	-138 248,13%	-	-	-	-	-	08:40
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	9,9000	0,00%	9,9000	9,9000	9,9000	2	20	09:00
IMMOBILE (GKI)	3,4400	0,29%	3,4400	3,4400	3,4400	1 575	5 418	09:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3000	0,00%	4,3000	4,3000	4,3000	140	602	09:00
INC	2,7100	1,50%	2,7100	2,7100	2,7100	5	14	09:00
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	08:30
INGBSK (ING)	313,5000	-0,32%	314,0000	315,0000	311,5000	2 331	730 933	09:00
INPRO (INP)	7,1500	-5,92%	7,1500	7,1500	7,1500	721	5 155	09:00
INSTALKRK (INK)	(43,6000)	-	-	-	-	-	-	09:00
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,8300	0,00%	2,8300	2,8300	2,8300	12	34	09:00
INTERCARS (CAR)	(527,0000)	-	-	-	-	-	-	09:00
INTERSPPL (IPO)	0,8720	0,93%	0,8720	0,8720	0,8720	1	1	09:00
INTROL (INL)	10,3000	-1,90%	10,3000	10,3000	10,3000	42	433	09:00
IPOPEMA (IPE)	(3,6000)	-	-	-	-	-	-	09:00
IZOBLOK (IZB)	(52,5000)	-	-	-	-	-	-	08:30
IZOLACJA (IZO)	3,5200	-0,28%	3,5200	3,5200	3,5200	18	63	09:00
IZOSTAL (IZS)	2,7000	0,00%	2,7000	2,7000	2,7000	132	356	09:00
JRHOLDING (JRH)	(7,6600)	-	-	-	-	-	-	09:00
JSW	34,0500	-1,02%	34,3000	34,3400	34,0300	11 953	408 768	09:00
JWWINVEST (JWW)	(4,3100)	-	-	-	-	-	-	09:00
K2HOLDING (K2H)	35,9000	0,00%	35,9000	35,9000	35,9000	471	16 909	09:00
KCI	(0,8680)	-	-	-	-	-	-	09:00
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	08:30
KERNEL (KER)	10,5000	-0,38%	10,5000	10,5000	10,5000	174	1 827	09:00
KETY (KTY)	793,5000	0,25%	783,5000	793,5000	783,0000	223	174 759	09:00
KGHM (KGH)	140,9500	-2,25%	141,0000	141,0000	135,4000	55 811	7 746 383	09:00
KGL	15,9000	1,92%	15,9000	15,9000	15,9000	2	32	09:00
KINOPOL (KPL)	15,0000	-1,64%	15,0000	15,0000	15,0000	650	9 750	09:00
KOGENERA (KGN)	52,4000	-2,06%	52,5000	52,5000	52,4000	191	10 022	09:00
KOMPAP (KMP)	(23,2000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	(4,7100)	-	-	-	-	-	-	09:00
KPPD (KPD)	(52,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,3380)	-	-	-	-	-	-	08:30
KREDYTIN (KRI)	(18,0000)	-	-	-	-	-	-	09:00
KRKA (KRK)	(534,0000)	-	-	-	-	-	-	09:00
KRUK (KRU)	444,0000	-1,07%	445,0000	447,0000	444,0000	276	122 781	09:00
KRVITAMIN (KVT)	10,8500	0,00%	10,8500	10,8500	10,8500	1	11	09:00
KSGAGRO (KSG)	1,5300	0,00%	1,5300	1,5300	1,5300	65	99	09:00
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	2	41	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	08:30
LARQ (LRQ)	(2,5600)	-	-	-	-	-	-	09:00
LENA (LEN)	(3,7100)	-	-	-	-	-	-	09:00
LENTEX (LTX)	6,8400	-0,29%	6,8400	6,8400	6,8400	315	2 155	09:00
LESS (LES)	0,2360	-1,26%	0,2360	0,2360	0,2360	1 500	354	09:00
Reklama
LIBET (LBT)	1,9000	0,53%	1,9000	1,9000	1,9000	10	19	09:00	Reklama
LOKUM (LKD)	(26,2000)	-	-	-	-	-	-	09:00
LPP	15 590,0000	-1,52%	15 690,0000	15 690,0000	15 590,0000	103	1 613 370	09:00
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8120	-0,21%	3,8100	3,8200	3,8100	9 800	37 358	09:00
MABION (MAB)	16,6200	3,88%	16,5000	16,7600	16,5000	2 352	38 917	09:00
MAKARONPL (MAK)	17,8500	-0,56%	17,8500	17,8500	17,8500	246	4 391	09:00
MANGATA (MGT)	93,0000	0,43%	93,0000	93,0000	93,0000	34	3 162	09:00
MANYDEV (MAN)	(1,2700)	-	-	-	-	-	-	09:00
MARVIPOL (MVP)	9,2000	0,00%	9,2000	9,2000	9,2000	3 481	32 025	09:00
MAXCOM (MXC)	(9,9000)	-	-	-	-	-	-	09:00
MBANK (MBK)	677,6000	-0,91%	678,0000	678,0000	676,2000	284	192 317	09:00
MBWS (MBW)	#10,0000	-26,47%	-	-	-	-	-	09:00
MCI	27,4000	0,74%	27,4000	27,4000	27,4000	405	11 097	09:00
MDIENERGIA (MDI)	1,5200	-0,33%	1,5200	1,5200	1,5200	1	2	09:00
MEDICALG (MDG)	26,0000	0,39%	26,0000	26,0000	25,5000	880	22 723	09:00
MEDINICE (ICE)	9,2000	0,55%	9,2000	9,2000	9,2000	103	948	09:00
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	08:30
MENNICA (MNC)	18,9500	0,00%	18,9500	18,9500	18,9500	10	190	09:00
MERCATOR (MRC)	42,1000	-0,82%	42,1000	42,1000	42,1000	221	9 304	09:00
MERCOR (MCR)	21,7000	0,00%	21,7000	21,7000	21,7000	158	3 429	09:00
MEXPOLSKA (MEX)	(4,1500)	-	-	-	-	-	-	09:00
MFO	35,4000	1,14%	35,4000	35,4000	35,4000	1	35	09:00
MILKILAND (MLK)	0,5880	2,80%	0,5880	0,5880	0,5880	172	101	09:00
MILLENNIUM (MIL)	9,5000	-1,04%	9,5000	9,5000	9,4300	5 642	53 429	09:00
MIRACULUM (MIR)	(1,2400)	-	-	-	-	-	-	09:00
MIRBUD (MRB)	9,3700	0,21%	9,3600	9,3700	9,3600	2 891	27 061	09:00
MLPGROUP (MLG)	81,4000	0,49%	81,4000	81,4000	81,4000	2	163	09:00
MLSYSTEM (MLS)	41,5000	1,72%	41,2000	41,5000	41,2000	290	12 011	09:00
MOBRUK (MBR)	327,0000	0,00%	327,0000	327,0000	326,5000	118	38 571	09:00
MOJ	(1,5600)	-	-	-	-	-	-	09:00
MOL	33,4000	0,00%	33,4000	33,4000	33,4000	121	4 041	09:00
MOLECURE (MOC)	15,9600	0,00%	15,9600	15,9600	15,9600	150	2 394	09:00
MONNARI (MON)	(5,3400)	-	-	-	-	-	-	09:00
MOSTALPLC (MSP)	17,7000	1,72%	17,7000	17,7000	17,7000	2	35	09:00
MOSTALWAR (MSW)	7,1000	-2,47%	7,1000	7,1000	7,1000	1 140	8 094	09:00
MOSTALZAB (MSZ)	4,5300	-0,66%	4,5300	4,5300	4,5300	1 877	8 503	09:00
MOVIEGAME (MOV)	29,2000	0,34%	29,1000	29,2000	29,1000	412	12 002	09:00
MURAPOL (MUR)	42,4400	-1,07%	42,7800	42,7800	42,4400	656	27 897	09:00
MUZA (MZA)	(15,3500)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(5,8000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0300	0,49%	1,0300	1,0300	1,0300	5 000	5 150	09:00
NEUCA (NEU)	878,0000	-1,35%	895,0000	895,0000	878,0000	17	15 017	09:00
NEWAG (NWG)	21,6000	1,41%	21,6000	21,6000	21,6000	100	2 160	09:00
NEXITY (NXG)	(2,4200)	-	-	-	-	-	-	09:00
NOVATURAS (NTU)	(15,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,3900	-1,24%	2,4100	2,4100	2,3900	6 529	15 625	09:00
NOVITA (NVT)	(112,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	#0,6700	0,30%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	(6,5600)	-	-	-	-	-	-	09:00
ODLEWNIE (ODL)	10,4000	1,46%	10,4000	10,4000	10,4000	200	2 080	09:00
OEX	(52,0000)	-	-	-	-	-	-	09:00
ONDE (OND)	14,5000	-0,28%	14,5000	14,5000	14,5000	743	10 774	09:00
ONESANO (ONO)	1,3300	-0,37%	1,3300	1,3300	1,3300	10	13	09:00
OPONEO.PL (OPN)	57,0000	0,00%	57,0000	57,0000	57,0000	53	3 021	09:00
OPTEAM (OPM)	(5,7000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,8960	-0,28%	7,9000	7,9220	7,8960	4 584	36 215	09:00
ORCOGROUP (OPG)	(2,2200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	(34,2000)	-	-	-	-	-	-	08:30
OTLOG (OTS)	30,2000	-0,98%	30,2000	30,2000	30,2000	259	7 822	09:00
OTMUCHOW (OTM)	4,7800	0,00%	4,7800	4,7800	4,7800	3	14	09:00
OVOSTAR (OVO)	(69,0000)	-	-	-	-	-	-	09:00
PAMAPOL (PMP)	2,7400	0,00%	2,7400	2,7400	2,7400	10	27	09:00
PANOVA (NVA)	16,1500	-0,92%	16,1500	16,1500	16,1500	120	1 938	09:00
PASSUS (PAS)	#29,0000	11,11%	-	-	-	-	-	09:00
PATENTUS (PAT)	#3,6350	-5,95%	-	-	-	-	-	09:00
PBG	#0,0195	0,00%	-	-	-	-	-	08:31
PBSFINANSE (PBF)	#0,9000	-28,57%	-	-	-	-	-	08:30
PCCEXOL (PCX)	(2,8300)	-	-	-	-	-	-	09:00
PCCROKITA (PCR)	102,6000	1,99%	100,4000	102,6000	100,4000	367	37 152	09:00
Reklama
PCFGROUP (PCF)	18,4800	2,67%	18,4800	18,4800	18,4800	111	2 051	09:00	Reklama
PEKABEX (PBX)	22,7000	-1,30%	22,7000	22,7000	22,7000	30	681	09:00
PEKAO (PEO)	179,6000	-1,29%	181,0000	181,0000	179,6000	27 179	4 907 930	09:00
PEPCO (PCO)	19,1550	-1,97%	19,2000	19,2950	18,9900	33 694	643 741	09:00
PEPEES (PPS)	(1,1200)	-	-	-	-	-	-	09:00
PGE	6,1000	0,00%	6,1000	6,1400	6,0880	129 110	787 773	09:00
PGFGROUP (PGV)	(0,4720)	-	-	-	-	-	-	09:00
PHARMENA (PHR)	6,9800	0,00%	6,9800	6,9800	6,9800	200	1 396	09:00
PHN	(11,9000)	-	-	-	-	-	-	09:00
PHOTON (PEN)	7,7000	-3,75%	7,7000	7,7000	7,7000	1	8	09:00
PKNORLEN (PKN)	67,8200	-1,42%	68,0000	68,1000	67,5500	58 600	3 972 287	09:00
PKOBP (PKO)	57,2800	-1,55%	57,4000	57,7200	57,1200	14 202	815 031	09:00
PKPCARGO (PKP)	12,5000	-0,48%	12,4800	12,5000	12,4800	323	4 033	09:00
PLAYWAY (PLW)	292,0000	0,52%	290,0000	292,0000	290,0000	11	3 206	09:00
PLAZACNTR (PLZ)	(2,8500)	-	-	-	-	-	-	09:00
PMPG (PGM)	3,7200	1,64%	3,7200	3,7200	3,7200	5	19	09:00
POLENERGIA (PEP)	67,0000	0,00%	67,0000	67,0000	67,0000	59	3 953	09:00
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,1500	400	4 460	09:00
POLIMEXMS (PXM)	3,9200	0,26%	3,9200	3,9200	3,9200	5 449	21 360	09:00
POLTREG (PTG)	56,0000	-0,36%	56,0000	56,0000	56,0000	10	560	09:00
POLWAX (PWX)	1,8400	0,00%	1,8400	1,8400	1,8400	5	9	09:00
PRAGMAINK (PRI)	(4,7000)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	08:30
PROCHEM (PRM)	32,8000	0,61%	32,8000	32,8000	32,8000	1	33	09:00
PROJPRZEM (PJP)	20,4000	-1,45%	20,4000	20,4000	20,4000	180	3 672	09:00
PROTEKTOR (PRT)	(2,0500)	-	-	-	-	-	-	09:00
PULAWY (ZAP)	58,0000	-1,69%	59,2000	59,2000	58,0000	52	3 042	09:00
PURE (PUR)	8,1000	1,00%	8,1000	8,1000	8,1000	2	16	09:00
PZU	48,3700	-1,43%	48,5800	48,5800	48,3700	11 485	557 247	09:00
QUANTUM (QNT)	#25,6000	0,00%	-	-	-	-	-	08:59
QUERCUS (QRS)	6,4800	-0,92%	6,4800	6,4800	6,4800	2 457	15 921	09:00
R22	110,0000	0,92%	110,0000	110,0000	110,0000	214	23 540	09:00
RAEN (RAE)	(0,6600)	-	-	-	-	-	-	09:00
RAFAKO (RFK)	0,9800	-0,51%	0,9800	0,9800	0,9800	9 964	9 765	09:00
RAFAMET (RAF)	(15,7000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	74,8000	-0,66%	74,8000	74,8000	74,8000	1 039	77 717	09:00
RANKPROGR (RNK)	3,9700	-2,46%	4,0200	4,0200	3,9700	5 245	20 873	09:00
RAWLPLUG (RWL)	14,8000	0,68%	14,8000	14,8000	14,8000	2	30	09:00
REDAN (RDN)	(0,3180)	-	-	-	-	-	-	09:00
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	08:30
REINHOLD (RHD)	(0,0725)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,2800)	-	-	-	-	-	-	09:00
RELPOL (RLP)	(6,6200)	-	-	-	-	-	-	09:00
REMAK (RMK)	15,7000	3,63%	15,7000	15,7000	15,7000	2	31	09:00
RENDER (RND)	131,0000	-2,24%	131,0000	131,0000	131,0000	48	6 288	09:00
RESBUD (RES)	0,7000	6,38%	0,6680	0,7000	0,6680	5 027	3 375	09:00
ROPCZYCE (RPC)	30,6000	-0,33%	30,6000	30,6000	30,6000	542	16 585	09:00
RYVU (RVU)	54,9000	0,55%	54,9000	54,9000	54,9000	2	110	09:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:30
SANOK (SNK)	23,2000	-2,32%	23,6500	23,6500	23,2000	551	12 865	09:00
SANPL (SPL)	551,8000	-0,61%	547,4000	551,8000	547,4000	96	52 559	09:00
SANTANDER (SAN)	19,1660	0,00%	19,1660	19,1660	19,1660	51	977	09:00
SANWIL (SNW)	(1,6350)	-	-	-	-	-	-	09:00
SCPFL (SCP)	188,0000	-1,36%	188,0000	188,0000	188,0000	25	4 700	09:00
SECOGROUP (SWG)	(32,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	(14,0500)	-	-	-	-	-	-	09:00
SELENAFM (SEL)	33,8000	-0,59%	33,8000	33,8000	33,8000	110	3 718	09:00
SELVITA (SLV)	71,0000	0,00%	71,0000	71,0000	71,0000	92	6 532	09:00
SERINUS (SEN)	3,1400	0,00%	3,1000	3,1400	3,1000	16	50	09:00
SESCOM (SES)	(61,6000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7620	0,00%	0,7620	0,7620	0,7620	1 500	1 143	09:00
SHOPER (SHO)	30,9000	-1,59%	31,0000	31,0000	30,9000	32	991	09:00
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	09:00
SILVANO (SFG)	(5,1000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,7100	0,82%	3,7100	3,7100	3,7100	200	742	09:00
SKARBIEC (SKH)	(24,7000)	-	-	-	-	-	-	09:00
SKYLINE (SKL)	(1,5200)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	85,8000	0,00%	85,8000	85,8000	85,8000	1	86	09:00
SOHODEV (SHD)	#0,4140	0,00%	-	-	-	-	-	08:30
SONEL (SON)	(14,3000)	-	-	-	-	-	-	09:00
Reklama
SOPHARMA (SPH)	(13,4000)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	422,0000	0,48%	422,0000	422,0000	422,0000	1	422	09:00
STALEXP (STX)	3,5600	0,42%	3,5500	3,5600	3,5450	34 980	124 298	09:00
STALPROD (STP)	223,5000	-0,22%	225,5000	225,5000	223,5000	124	27 916	09:00
STALPROFI (STF)	8,7600	-0,23%	8,7600	8,7600	8,7600	54	473	09:00
STAPORKOW (ZUK)	2,4800	0,00%	2,4800	2,4800	2,4800	137	340	09:00
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	08:30
SUNEX (SNX)	10,1000	0,20%	10,1000	10,1000	10,1000	381	3 848	09:00
SYGNITY (SGN)	64,0000	0,00%	63,6000	64,0000	63,6000	717	45 639	09:00
SYNEKTIK (SNT)	124,2000	-2,05%	124,6000	124,6000	123,0000	744	92 450	09:00
TALEX (TLX)	(16,8000)	-	-	-	-	-	-	09:00
TARCZYNSKI (TAR)	(50,4000)	-	-	-	-	-	-	09:00
TATRY (TMR)	(127,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8730	-0,45%	2,8870	2,8870	2,8730	22 078	63 694	09:00
TBULL (TBL)	#4,4400	0,00%	-	-	-	-	-	08:55
TENDERHUT (THG)	(9,0800)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1000	4,03%	3,0800	3,1000	3,0800	18 734	57 796	09:00
TEXT (TXT)	91,5000	-1,29%	92,2000	92,2000	91,5000	1 350	124 056	09:00
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,8500	0,15%	33,3500	33,8500	33,3500	1 302	43 854	09:00
TOWERINV (TOW)	(4,3800)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3600	-0,27%	7,3900	7,4000	7,3600	5 393	39 854	09:00
TRAKCJA (TRK)	2,3500	-6,00%	2,4500	2,4500	2,3500	99 603	238 457	09:00
TRANSPOL (TRN)	3,6400	0,55%	3,6400	3,6400	3,6400	3	11	09:00
TRITON (TRI)	(4,5000)	-	-	-	-	-	-	08:30
TSGAMES (TEN)	97,3000	0,00%	96,1000	97,3000	96,1000	101	9 711	09:00
ULMA (ULM)	(73,5000)	-	-	-	-	-	-	09:00
ULTGAMES (ULG)	(11,2000)	-	-	-	-	-	-	09:00
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	(10,0500)	-	-	-	-	-	-	09:00
UNICREDIT (UCG)	(149,0400)	-	-	-	-	-	-	09:00
UNIMA (U2K)	(5,5000)	-	-	-	-	-	-	09:00
UNIMOT (UNT)	128,6000	-5,44%	133,4000	133,4000	128,6000	842	109 360	09:00
URTESTE (URT)	(105,0000)	-	-	-	-	-	-	09:00
VERCOM (VRC)	114,0000	-1,30%	114,0000	114,0000	114,0000	127	14 478	09:00
VIGOPHOTN (VGO)	524,0000	0,00%	524,0000	524,0000	524,0000	31	16 244	09:00
VINDEXUS (VIN)	11,0500	-0,90%	11,0500	11,0500	11,0500	3	33	09:00
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	08:59
VIVID (VVD)	(0,5860)	-	-	-	-	-	-	09:00
VOTUM (VOT)	46,7000	0,00%	46,7000	47,0000	46,7000	669	31 252	09:00
VOXEL (VOX)	93,6000	-1,68%	94,0000	94,0000	93,6000	179	16 825	09:00
VRG	3,4100	-0,29%	3,4100	3,4100	3,4100	4 436	15 127	09:00
WARIMPEX (WXF)	(3,7900)	-	-	-	-	-	-	09:00
WASKO (WAS)	#1,6300	0,62%	-	-	-	-	-	09:00
WAWEL (WWL)	#648,0000	1,25%	-	-	-	-	-	09:00
WIELTON (WLT)	8,2600	0,49%	8,2600	8,2600	8,2600	40	330	09:00
WIKANA (WIK)	(6,9500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,4800)	-	-	-	-	-	-	08:30
WIRTUALNA (WPL)	(116,8000)	-	-	-	-	-	-	09:00
WITTCHEN (WTN)	28,7500	-0,17%	28,8000	28,8000	28,7500	900	25 913	09:00
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1800	6	49	09:00
XPLUS (XPL)	(1,7200)	-	-	-	-	-	-	09:00
XTPL (XTP)	141,6000	1,14%	141,6000	141,6000	141,6000	100	14 160	09:00
XTRADEBDM (XTB)	59,8200	-0,63%	60,2600	60,2800	59,8200	7 405	445 422	09:00
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	08:30
ZAMET (ZMT)	(1,6100)	-	-	-	-	-	-	09:00
ZEPAK (ZEP)	19,2200	-0,10%	19,2200	19,2200	19,2200	246	4 728	09:00
ZREMB (ZRE)	(3,9500)	-	-	-	-	-	-	09:00
ZUE	10,5500	-4,95%	10,9000	10,9000	10,5500	4 135	44 417	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.