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	86 619,56	0,16%	86 619,56	86 619,56	86 619,56	86 483,54	14 997 192	09:01
WIG20	2 536,43	-0,02%	2 542,80	2 543,10	2 534,58	2 536,99	72 807 406	09:16
WIG30	3 159,85	0,10%	3 160,10	3 162,54	3 153,66	3 156,77	77 047 769	09:16
mWIG40	6 441,57	0,45%	6 428,76	6 441,57	6 428,76	6 412,43	1 922 005	09:01
sWIG80	24 440,65	0,17%	24 440,65	24 440,65	24 440,65	24 398,29	910 623	09:01
WIG-BANKI	13 725,42	-0,12%	13 725,42	13 725,42	13 725,42	13 741,31	1 025 136	09:01
WIG-BUDOW	8 611,58	-0,62%	8 611,58	8 611,58	8 611,58	8 665,60	333 038	09:01
WIG-CHEMIA	9 831,70	0,20%	-	-	-	9 812,04	114 983	09:01
WIG-ENERG	2 371,30	0,20%	2 371,30	2 371,30	2 371,30	2 366,46	775 380	09:01
WIG-INFO	5 064,27	0,62%	5 064,27	5 064,27	5 064,27	5 032,99	181 204	09:01
WIG-MEDIA	8 273,46	0,10%	-	-	-	8 265,49	99 080	09:01
WIG-NRCHOM	4 458,31	-0,32%	4 458,31	4 458,31	4 458,31	4 472,82	75 956	09:01
WIG-PALIWA	6 908,60	0,26%	6 908,60	6 908,60	6 908,60	6 890,46	379 166	09:01
WIG-Poland	(90 293,76)	-	-	-	-	90 293,76	21 636 601	06:20
WIG-SPOZYW	2 171,30	0,55%	-	-	-	2 159,35	41 393	09:01
WIG20lev	508,97	0,41%	509,13	509,25	507,60	506,89	11 529 220	09:01
WIG20short	3 077,21	-0,18%	3 076,73	3 081,38	3 076,36	3 082,83	11 529 220	09:01
GPWB-B1Y3Y	(1 172,90)	-	-	-	-	1 172,90	-	06:20
GPWB-B1Y4Y	(1 173,46)	-	-	-	-	1 173,46	-	06:20
GPWB-B1Y5Y	(1 169,85)	-	-	-	-	1 169,85	-	06:20
GPWB-B3Y5Y	(1 174,67)	-	-	-	-	1 174,67	-	06:20
GPWB-B5Y	(1 167,85)	-	-	-	-	1 167,85	-	06:20
GPWB-BWZ	(1 189,71)	-	-	-	-	1 189,71	-	06:20
INNOVATOR	(1 451,86)	-	-	-	-	1 451,86	2 105 484	06:20
mWIG40dvp	(70,06)	-	-	-	-	70,06	2 257 383	06:20
mWIG40TR	9 477,29	0,45%	9 458,78	9 477,29	9 458,78	9 434,42	1 922 005	09:01
mWIG40TRlv	12 553,35	0,89%	12 504,53	12 553,35	12 504,53	12 442,11	1 922 005	09:01
mWIG40TRsh	2 793,83	-0,42%	2 799,33	2 799,33	2 793,83	2 805,75	1 922 005	09:01
sWIG80dvp	(140,88)	-	-	-	-	140,88	983 514	06:20
sWIG80TR	35 862,50	0,17%	35 862,50	35 862,50	35 862,50	35 800,33	910 623	09:01
WIG140	1 677,51	0,16%	1 677,51	1 677,51	1 677,51	1 674,76	14 358 372	09:01
WIG20dvp	(44,98)	-	-	-	-	44,98	17 547 227	06:20
WIG20TR	5 158,12	0,21%	5 159,76	5 159,76	5 151,15	5 147,14	11 529 220	09:01
WIG20TRlev	4 141,06	0,41%	4 143,69	4 143,69	4 129,89	4 124,08	11 529 220	09:01
WIG20TRsht	3 093,19	-0,18%	3 092,20	3 097,38	3 092,20	3 098,88	11 529 220	09:01
WIG30TR	6 301,21	0,11%	6 301,21	6 301,21	6 301,21	6 294,56	12 579 421	09:01
WIG-CEE	(1 773,47)	-	-	-	-	1 773,47	15 490	06:20
WIGdiv	1 770,08	0,19%	1 770,08	1 770,08	1 770,08	1 766,69	1 359 316	09:01
WIG-ESG	14 429,21	0,18%	14 429,21	14 429,21	14 429,21	14 403,67	13 392 192	09:01
WIG.GAMES	16 162,03	0,31%	16 096,92	16 162,03	16 096,92	16 112,24	643 201	09:01
WIG-GORNIC	4 881,98	1,51%	4 881,98	4 881,98	4 881,98	4 809,25	6 321 002	09:01
WIG-GRY	13 561,64	-0,28%	13 561,64	13 561,64	13 561,64	13 600,18	981 680	09:01
WIG-LEKI	2 859,38	-0,06%	-	-	-	2 861,16	32 677	09:01
WIG-MOTO	8 673,08	1,21%	8 673,08	8 673,08	8 673,08	8 569,70	50 542	09:01
WIG.MS-BAS	12 113,51	1,32%	11 998,27	12 113,51	11 998,27	11 956,14	7 010 165	09:01
WIG.MS-FIN	17 200,73	-0,23%	17 260,02	17 260,02	17 179,70	17 240,53	1 018 027	09:01
WIG-ODZIEZ	9 900,54	0,71%	9 900,54	9 900,54	9 900,54	9 830,42	952 684	09:01
WIGtech	12 140,61	0,27%	12 140,61	12 140,61	12 140,61	12 108,24	1 657 528	09:01
WIGtechTR	13 491,27	0,27%	13 491,27	13 491,27	13 491,27	13 455,30	1 657 528	09:01
WIG-Ukrain	(204,79)	-	-	-	-	204,79	9 241	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,2200	0,00%	3,2200	3,2200	3,2200	30	97	09:00	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	08:30
11BIT (11B)	576,0000	1,05%	570,0000	576,0000	570,0000	20	11 434	09:00
3RGAMES (3RG)	0,2890	1,40%	0,2890	0,2890	0,2890	8 000	2 312	09:00
ABPL (ABE)	92,0000	-0,65%	92,0000	92,0000	92,0000	100	9 200	09:00
ACAUTOGAZ (ACG)	32,9000	0,00%	32,9000	32,9000	32,9000	63	2 073	09:00
ACTION (ACT)	19,9800	-0,10%	19,9800	19,9800	19,9600	51	1 019	09:00
ADIUVO (ADV)	#0,9080	-3,40%	-	-	-	-	-	09:00
AGORA (AGO)	10,9800	0,18%	10,9800	10,9800	10,9800	168	1 845	09:00
AGROTON (AGT)	(2,9900)	-	-	-	-	-	-	09:00
AIGAMES (ALG)	(1,4650)	-	-	-	-	-	-	09:00
AILLERON (ALL)	17,5000	0,57%	17,5000	17,5000	17,5000	65	1 138	09:01
AIRWAY (AWM)	0,2620	0,00%	0,2620	0,2620	0,2620	50	13	09:00
ALIOR (ALR)	104,4500	0,58%	105,0000	105,1500	104,4500	468	48 968	09:01
ALLEGRO (ALE)	36,3350	0,35%	36,2000	36,4650	36,1600	26 506	962 025	09:01
ALTA (AAT)	(1,9950)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	(2,8100)	-	-	-	-	-	-	09:00
AMBRA (AMB)	28,0000	0,90%	28,0000	28,0000	28,0000	1 276	35 728	09:01
AMICA (AMC)	72,0000	0,28%	71,9000	72,0000	71,9000	6	432	09:00
AMPLI (APL)	#1,1000	6,80%	-	-	-	-	-	08:30
AMREST (EAT)	(26,4000)	-	-	-	-	-	-	09:00
ANSWEAR (ANR)	23,6500	0,21%	23,6500	23,6500	23,6500	85	2 010	09:00
APATOR (APT)	(15,1200)	-	-	-	-	-	-	09:00
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	23,0000	2	46	09:00
APSENERGY (APE)	2,6700	0,75%	2,6700	2,6700	2,6700	10	27	09:00
ARCHICOM (ARH)	33,2000	-2,35%	35,0000	35,0000	33,2000	743	25 174	09:00
ARCTIC (ATC)	21,5200	0,00%	21,5000	21,6000	21,4200	740	15 880	09:01
ARTIFEX (ART)	24,5000	-7,55%	25,7000	25,7000	24,3000	19 719	497 580	09:01
ASBIS (ASB)	25,7000	1,02%	25,6800	25,7000	25,5000	1 591	40 626	09:00
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,0000	0,33%	60,0000	60,0000	60,0000	2	120	09:00
ASSECOPOL (ACP)	82,6500	0,55%	82,4000	82,6500	82,2000	612	50 423	09:00
ASSECOSEE (ASE)	50,0000	0,20%	50,0000	50,0000	50,0000	51	2 550	09:01
ASTARTA (AST)	27,7500	2,21%	27,7500	27,7500	27,7500	150	4 163	09:00
ATAL (1AT)	62,0000	0,00%	62,0000	62,0000	62,0000	10	620	09:00
ATENDE (ATD)	2,9700	-0,34%	2,9600	2,9700	2,9600	3 146	9 343	09:01
ATLANTAPL (ATP)	(18,6500)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	(2,3500)	-	-	-	-	-	-	09:00
ATMGRUPA (ATG)	4,0300	0,75%	4,0200	4,0300	4,0200	609	2 450	09:00
ATREM (ATR)	12,8000	-1,16%	12,8000	12,8000	12,8000	118	1 510	09:00
AUTOPARTN (APR)	26,9500	0,19%	27,0000	27,1000	26,9500	189	5 104	09:00
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	08:30
BBIDEV (BBD)	(4,4000)	-	-	-	-	-	-	09:00
BEDZIN (BDZ)	(35,0000)	-	-	-	-	-	-	09:00
BENEFIT (BFT)	2 885,0000	-0,52%	2 860,0000	2 895,0000	2 860,0000	9	25 875	09:01
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	6,1000	0,83%	6,1000	6,1000	6,1000	3	18	09:00
BIGCHEESE (BCS)	(20,6500)	-	-	-	-	-	-	09:00
BIOCELTIX (BCX)	61,0000	-8,13%	61,0000	61,5000	60,2000	3 335	203 498	09:01
BIOMAXIMA (BMX)	13,7500	0,36%	13,7500	13,7500	13,7500	200	2 750	09:00
BIOMEDLUB (BML)	4,7600	-0,42%	4,7600	4,7600	4,7600	131	624	09:00
BIOPLANET (BIP)	19,2000	1,05%	19,2000	19,2000	19,2000	100	1 920	09:00
BIOTON (BIO)	3,5500	0,14%	3,5500	3,5500	3,5500	2 000	7 100	09:00
BLOOBER (BLO)	24,4500	0,00%	24,4500	24,4500	24,4500	31	758	09:00
BNPPPL (BNP)	102,5000	-0,49%	102,5000	102,5000	102,5000	20	2 050	09:00
BOGDANKA (LWB)	30,0000	0,00%	29,7200	30,0000	29,7200	336	9 993	09:00
BOOMBIT (BBT)	10,7500	-2,71%	10,7500	10,7500	10,7500	1 635	17 576	09:00
BORYSZEW (BRS)	6,2500	0,00%	6,3200	6,3200	6,2500	679	4 291	09:00
BOS	15,8500	0,96%	15,8500	15,8500	15,8500	2	32	09:00
BOWIM (BOW)	6,7100	0,00%	6,7100	6,7100	6,7100	100	671	09:00
BRAND24 (B24)	44,3000	0,23%	44,3000	44,3000	44,3000	308	13 644	09:00
BRASTER (BRA)	#0,1500	-74,14%	-	-	-	-	-	08:30
BUDIMEX (BDX)	721,5000	-1,23%	730,0000	730,5000	721,5000	253	183 633	09:00
BUMECH (BMC)	(11,8400)	-	-	-	-	-	-	09:00
CAPITAL (CPA)	#0,6600	-12,00%	-	-	-	-	-	08:30
CAPITEA (CAP)	0,5640	-1,05%	0,5640	0,5640	0,5640	3 000	1 692	09:00
CAPTORTX (CTX)	(82,8000)	-	-	-	-	-	-	09:00
CASPAR (CSR)	8,9000	0,00%	8,9000	8,9000	8,9000	2	18	09:00
CAVATINA (CAV)	(15,1000)	-	-	-	-	-	-	09:00
CCC	97,3000	-0,26%	97,5500	97,5500	96,1000	4 504	436 921	09:01
Reklama
CCENERGY (CCE)	#0,4120	-1,90%	-	-	-	-	-	08:30	Reklama
CDPROJEKT (CDR)	128,4000	-0,08%	128,0000	128,5000	127,6000	5 872	752 236	09:01
CDRL (CDL)	13,4000	-0,74%	13,4000	13,4000	13,4000	25	335	09:00
CELTIC (CPD)	3,9000	0,00%	3,9000	3,9000	3,9000	43	168	09:00
CEZ	153,1000	0,00%	153,1000	153,1000	153,1000	19	2 909	09:00
CFI	(0,2270)	-	-	-	-	-	-	09:00
CIGAMES (CIG)	1,7150	0,88%	1,7150	1,7150	1,7150	17 860	30 630	09:00
CITYSERV (CTS)	(5,2500)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	15,8000	0,25%	15,8000	15,8000	15,8000	1 281	20 240	09:00
CLOUD (CLD)	73,0000	2,53%	73,0000	73,0000	73,0000	1	73	09:00
COALENERG (CLE)	1,0460	-0,38%	1,0100	1,0460	1,0100	5 011	5 062	09:00
COGNOR (COG)	8,3450	-1,13%	8,4000	8,4000	8,3100	1 382	11 505	09:01
COLUMBUS (CLC)	5,0000	0,10%	5,0000	5,0000	5,0000	400	2 000	09:00
COMARCH (CMR)	255,0000	1,19%	255,0000	255,0000	255,0000	60	15 300	09:01
COMP (CMP)	(79,4000)	-	-	-	-	-	-	09:00
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2200	0,00%	2,2200	2,2200	2,2200	10	22	09:00
CORMAY (CRM)	(0,6100)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	598,0000	0,00%	598,0000	598,0000	598,0000	16	9 568	09:00
CREOTECH (CRI)	180,0000	0,00%	180,0000	180,0000	180,0000	4	720	09:00
CYFRPLSAT (CPS)	10,5250	0,29%	10,4900	10,5250	10,4550	11 214	117 647	09:01
CZTOREBKA (CZT)	#0,7500	-1,32%	-	-	-	-	-	08:30
DADELO (DAD)	18,3000	0,55%	18,3000	18,3000	18,3000	2	37	09:00
DATAWALK (DAT)	64,7000	2,21%	63,2000	64,7000	63,2000	236	15 004	09:01
DBENERGY (DBE)	16,6000	0,00%	16,6000	16,6000	16,6000	2	33	09:00
DEBICA (DBC)	78,6000	-4,15%	79,0000	79,0000	77,0000	1 037	81 160	09:00
DECORA (DCR)	62,8000	0,00%	62,8000	62,8000	62,8000	9	565	09:00
DEKPOL (DEK)	54,2000	1,88%	54,2000	54,2000	54,2000	47	2 547	09:00
DELKO (DEL)	9,5400	0,00%	9,5400	9,5400	9,5400	208	1 984	09:00
DEVELIA (DVL)	6,7200	0,15%	6,7200	6,7200	6,7200	2 389	16 054	09:01
DGA	17,4000	-0,57%	17,4000	17,4000	17,4000	1	17	09:00
DIGITANET (DIG)	51,6000	0,39%	51,4000	51,6000	51,4000	382	19 635	09:01
DIGITREE (DTR)	(9,6000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	398,9000	0,63%	397,0000	400,8000	397,0000	3 380	1 346 557	09:01
DMGROUP (DMG)	3,4700	1,46%	3,4700	3,4700	3,4700	10	35	09:00
DOMDEV (DOM)	179,0000	-0,56%	180,0000	180,0000	179,0000	140	25 156	09:00
DRAGOENT (DGE)	24,9000	0,00%	24,9000	24,9000	24,9000	90	2 241	09:00
DROZAPOL (DPL)	(4,0400)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,8700	-1,62%	4,8700	4,8700	4,8700	20	97	09:01
EDINVEST (EDI)	(8,4000)	-	-	-	-	-	-	09:00
EFEKT (EFK)	(7,4000)	-	-	-	-	-	-	08:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	08:30
ELEKTROTI (ELT)	25,2000	0,00%	25,2000	25,2500	25,2000	410	10 345	09:01
ELKOP (EKP)	#0,5000	2,67%	-	-	-	-	-	09:00
EMCINSMED (EMC)	10,9000	0,00%	10,9000	10,9000	10,9000	2	22	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	08:30
ENEA (ENA)	9,5100	-0,42%	9,5000	9,5100	9,4650	3 308	31 391	09:00
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,6000	0,00%	9,6000	9,6000	9,6000	900	8 640	09:01
ENERGOINS (ENI)	#2,6900	0,75%	-	-	-	-	-	09:00
ENTER (ENT)	66,4000	0,00%	66,4000	66,4000	66,4000	47	3 121	09:00
ERBUD (ERB)	42,0000	0,72%	42,0000	42,0000	42,0000	2	84	09:00
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	35,9000	1,13%	35,9000	35,9000	35,9000	10	359	09:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	(1,0550)	-	-	-	-	-	-	09:00
EUROCASH (EUR)	13,7200	-0,29%	13,7400	13,7800	13,7200	989	13 598	09:01
EUROHOLD (EHG)	#2,6600	20,91%	-	-	-	-	-	09:00
EUROTEL (ETL)	46,6000	-0,85%	47,3000	47,3000	46,6000	221	10 355	09:00
FABRITY (FAB)	37,0000	0,00%	37,0000	37,0000	37,0000	2	74	09:00
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	08:30
FEERUM (FEE)	6,7200	1,51%	6,7200	6,7200	6,7200	2	13	09:01
FERRO (FRO)	35,4000	1,14%	35,4000	35,4000	35,4000	26	920	09:00
FERRUM (FER)	4,4800	1,82%	4,4400	4,4800	4,4400	200	889	09:01
FMG	102,5000	-0,49%	102,5000	102,5000	102,5000	1	103	09:00
FON	5,0200	0,00%	5,0200	5,0200	5,0200	30	151	09:00
FORTE SA (FTE)	23,0000	0,00%	23,0000	23,0000	23,0000	2	46	09:00
GAMEOPS (GOP)	23,0000	-1,08%	23,2000	23,2000	23,0000	340	7 858	09:00
GAMFACTOR (GIF)	12,6500	0,00%	12,6500	12,6500	12,6500	5	63	09:00
Reklama
GENOMTEC (GMT)	12,9000	1,57%	12,8600	12,9000	12,8600	880	11 317	09:00	Reklama
GETIN (GTN)	0,4600	-3,46%	0,4710	0,4710	0,4600	92 356	42 607	09:01
GIGROUP (GIG)	(1,4100)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	(47,4000)	-	-	-	-	-	-	09:00
GPW	45,3500	0,22%	45,2500	45,3500	45,2500	309	13 987	09:00
GREENX (GRX)	2,3740	0,76%	2,3720	2,3740	2,3620	3 441	8 160	09:01
GRENEVIA (GEA)	2,3750	0,00%	2,3750	2,3750	2,3750	8 416	19 988	09:00
GRODNO (GRN)	(11,0000)	-	-	-	-	-	-	09:00
GRUPAAZOTY (ATT)	22,6400	0,09%	22,8600	22,8600	22,6200	4 092	93 171	09:00
GRUPRACUJ (GPP)	63,0000	0,00%	63,0000	63,0000	63,0000	3	189	09:00
GTC	5,4000	-1,82%	5,4000	5,4000	5,4000	1	5	09:00
HANDLOWY (BHW)	113,8000	1,61%	113,0000	114,0000	113,0000	1 199	135 810	09:01
HARPER (HRP)	6,0000	2,04%	6,0000	6,0000	6,0000	2	12	09:00
HELIO (HEL)	(25,2000)	-	-	-	-	-	-	09:00
HERKULES (HRS)	0,8120	-0,49%	0,8120	0,8120	0,8120	2	2	09:00
HMINWEST (HMI)	(48,2000)	-	-	-	-	-	-	09:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,1000	0,00%	24,1000	24,1000	24,1000	10	241	09:00
HYDROTOR (HDR)	33,7000	1,51%	33,7000	33,7000	33,7000	1	34	09:00
IALBGR (IAG)	(0,4310)	-	-	-	-	-	-	09:00
IBSM (IBS)	104,5000	1,46%	104,5000	104,5000	104,5000	1	105	09:00
IDMPL (IDM)	(0,5550)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#3,9900	-24,72%	-	-	-	-	-	09:00
IFIRMA (IFI)	22,5000	0,00%	22,5000	22,5000	22,5000	17	383	09:00
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	08:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,5600	0,23%	8,5600	8,5600	8,5600	2	17	09:00
IMMOBILE (GKI)	3,2200	0,31%	3,2100	3,2200	3,2100	1 652	5 313	09:01
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3600	0,00%	4,4000	4,4000	4,3600	12 652	55 489	09:00
INC	2,5600	0,00%	2,5600	2,5600	2,5600	20	51	09:00
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	08:30
INGBSK (ING)	311,5000	0,81%	309,0000	311,5000	308,0000	82	25 375	09:00
INPRO (INP)	(7,8500)	-	-	-	-	-	-	09:00
INSTALKRK (INK)	(45,0000)	-	-	-	-	-	-	09:00
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1700	1,60%	3,1700	3,1700	3,1700	17	54	09:00
INTERCARS (CAR)	539,0000	1,13%	539,0000	542,0000	539,0000	124	66 910	09:01
INTERSPPL (IPO)	0,8080	3,59%	0,8080	0,8080	0,8080	20	16	09:00
INTROL (INL)	(10,2500)	-	-	-	-	-	-	09:00
IPOPEMA (IPE)	3,8200	-0,52%	3,8200	3,8200	3,8200	1 082	4 133	09:01
IZOBLOK (IZB)	#58,0000	1,75%	-	-	-	-	-	08:41
IZOLACJA (IZO)	3,3700	0,00%	3,3700	3,3700	3,3700	10	34	09:00
IZOSTAL (IZS)	(2,6200)	-	-	-	-	-	-	09:00
JRHOLDING (JRH)	(7,0000)	-	-	-	-	-	-	09:00
JSW	31,8000	0,19%	31,7400	31,8000	31,6600	3 993	126 742	09:01
JWWINVEST (JWW)	(3,5400)	-	-	-	-	-	-	09:00
KCI	(0,8480)	-	-	-	-	-	-	09:00
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	08:30
KERNEL (KER)	10,0200	0,00%	10,0200	10,0200	10,0200	1 290	12 926	09:00
KETY (KTY)	867,5000	0,06%	867,5000	871,0000	867,0000	41	35 616	09:00
KGHM (KGH)	147,4000	2,50%	145,0000	147,4000	144,5000	74 440	10 869 178	09:01
KGL	16,0000	0,00%	16,0000	16,0000	16,0000	4	64	09:00
KINOPOL (KPL)	14,2000	2,53%	13,9500	14,2000	13,9500	1 000	13 999	09:00
KOGENERA (KGN)	53,6000	2,29%	53,6000	53,6000	53,6000	57	3 055	09:00
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,5500	-0,87%	4,5500	4,5500	4,5500	989	4 500	09:00
KPPD (KPD)	47,2000	-1,67%	47,2000	47,2000	47,2000	12	566	09:00
KRAKCHEM (KCH)	(0,3200)	-	-	-	-	-	-	08:30
KREDYTIN (KRI)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:01
KRKA (KRK)	(548,0000)	-	-	-	-	-	-	09:00
KRUK (KRU)	477,6000	0,21%	479,0000	479,0000	474,6000	479	229 006	09:01
KRVITAMIN (KVT)	11,6000	-0,43%	11,6000	11,6000	11,6000	1	12	09:00
KSGAGRO (KSG)	(1,4700)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	34	694	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	08:30
LARQ (LRQ)	2,6000	0,00%	2,6000	2,6000	2,6000	53	138	09:00
LENA (LEN)	3,7500	4,17%	3,7500	3,7500	3,7500	1 006	3 773	09:00
LENTEX (LTX)	6,7000	0,00%	6,7000	6,7000	6,7000	150	1 005	09:00
LESS (LES)	0,2360	0,43%	0,2360	0,2360	0,2360	12	3	09:00
Reklama
LIBET (LBT)	1,3000	0,00%	1,3000	1,3000	1,3000	2 800	3 640	09:00	Reklama
LOKUM (LKD)	26,0000	-4,41%	26,6000	26,6000	26,0000	352	9 346	09:01
LPP	16 510,0000	0,98%	16 420,0000	16 520,0000	16 420,0000	31	510 220	09:01
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8300	0,47%	3,8120	3,8300	3,8120	3 384	12 900	09:00
MABION (MAB)	16,4800	-0,48%	16,4800	16,4800	16,4800	286	4 713	09:00
MAKARONPL (MAK)	19,8500	-0,25%	19,8500	19,8500	19,8500	86	1 707	09:00
MANGATA (MGT)	91,0000	1,34%	91,0000	91,0000	91,0000	39	3 549	09:00
MANYDEV (MAN)	#1,0700	-6,14%	-	-	-	-	-	09:00
MARVIPOL (MVP)	8,2600	0,49%	8,2600	8,2600	8,2600	299	2 470	09:00
MAXCOM (MXC)	10,7000	2,88%	10,6500	10,7000	10,6500	12	128	09:00
MBANK (MBK)	700,0000	0,23%	711,0000	711,0000	700,0000	46	32 486	09:01
MBWS (MBW)	(12,5000)	-	-	-	-	-	-	09:00
MCI	26,9000	0,00%	26,9000	26,9000	26,9000	75	2 018	09:00
MDIENERGIA (MDI)	1,5600	0,32%	1,5600	1,5600	1,5600	2	3	09:00
MEDICALG (MDG)	26,3000	0,54%	26,1800	26,3800	26,1800	299	7 829	09:01
MEDINICE (ICE)	(7,6500)	-	-	-	-	-	-	09:00
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	08:30
MENNICA (MNC)	20,2000	1,00%	20,2000	20,2000	20,2000	230	4 646	09:00
MERCATOR (MRC)	42,6000	0,00%	42,6000	42,6000	42,6000	100	4 260	09:00
MERCOR (MCR)	24,1000	3,43%	24,1000	24,1000	24,1000	1	24	09:00
MEXPOLSKA (MEX)	4,7900	0,84%	4,7900	4,7900	4,7900	2	10	09:01
MFO	37,0000	1,65%	37,0000	37,0000	37,0000	1	37	09:00
MILKILAND (MLK)	(0,5900)	-	-	-	-	-	-	09:00
MILLENNIUM (MIL)	9,5900	1,05%	9,5250	9,5900	9,5250	304	2 896	09:01
MIRACULUM (MIR)	1,1550	-4,15%	1,1550	1,1550	1,1550	14 200	16 401	09:00
MIRBUD (MRB)	10,4400	1,36%	10,3000	10,4600	10,3000	3 219	33 355	09:01
MLPGROUP (MLG)	85,0000	0,95%	85,0000	85,0000	85,0000	42	3 570	09:00
MLSYSTEM (MLS)	47,9000	0,42%	47,9000	47,9000	47,9000	200	9 580	09:00
MOBRUK (MBR)	329,5000	1,38%	326,0000	330,0000	325,0000	1 069	351 753	09:01
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,4000	-0,30%	33,4000	33,4000	33,4000	100	3 340	09:00
MOLECURE (MOC)	14,2000	-0,14%	14,2000	14,2000	14,2000	710	10 082	09:00
MONNARI (MON)	5,2600	0,00%	5,2600	5,2600	5,2600	1 466	7 711	09:00
MOSTALPLC (MSP)	14,3500	2,50%	14,3500	14,3500	14,3500	2	29	09:01
MOSTALWAR (MSW)	#8,5000	23,55%	-	-	-	-	-	09:00
MOSTALZAB (MSZ)	4,6550	0,00%	4,6300	4,6550	4,6300	11 139	51 609	09:01
MOVIEGAME (MOV)	34,0000	-2,58%	34,5500	34,5500	34,0000	834	28 514	09:01
MURAPOL (MUR)	42,0000	-0,43%	42,0000	42,0000	42,0000	66	2 772	09:01
MUZA (MZA)	14,8000	-1,33%	14,8000	14,8000	14,8000	363	5 372	09:00
MWTRADE (MWT)	(5,8000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	(1,0250)	-	-	-	-	-	-	09:00
NEUCA (NEU)	(924,0000)	-	-	-	-	-	-	09:00
NEWAG (NWG)	28,7000	0,70%	28,6000	28,7000	28,6000	5 191	148 766	09:01
NEXITY (NXG)	(2,4500)	-	-	-	-	-	-	09:00
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,2000	0,92%	2,2000	2,2000	2,2000	1 075	2 365	09:00
NOVITA (NVT)	101,0000	0,00%	101,0000	101,0000	101,0000	20	2 020	09:00
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	7,0600	0,00%	7,0600	7,0600	7,0600	703	4 963	09:00
ODLEWNIE (ODL)	9,8600	0,00%	9,8600	9,8600	9,8600	102	1 006	09:00
OEX	54,2000	-0,73%	54,6000	54,6000	54,2000	334	18 111	09:00
ONDE (OND)	14,0000	0,29%	14,0000	14,0000	14,0000	169	2 366	09:01
ONESANO (ONO)	1,2550	-1,18%	1,2200	1,2550	1,2200	10 150	12 388	09:01
OPONEO.PL (OPN)	61,2000	0,00%	61,2000	61,2000	61,2000	19	1 163	09:00
OPTEAM (OPM)	(5,6400)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	8,1340	0,72%	8,1680	8,1680	8,0780	5 229	42 615	09:00
ORCOGROUP (OPG)	#2,4200	0,83%	-	-	-	-	-	09:00
ORZBIALY (OBL)	#32,0000	-4,76%	-	-	-	-	-	08:57
OTLOG (OTS)	37,8000	0,80%	38,0000	38,0000	37,8000	864	32 791	09:01
OTMUCHOW (OTM)	4,8800	0,83%	4,8800	4,8800	4,8800	10	49	09:00
OVOSTAR (OVO)	(67,4000)	-	-	-	-	-	-	09:00
PAMAPOL (PMP)	2,5400	0,79%	2,5400	2,5400	2,5400	10	25	09:00
PANOVA (NVA)	(15,8000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	32,7000	2,83%	32,7000	32,7000	32,7000	50	1 635	09:00
PATENTUS (PAT)	4,4700	1,82%	4,4000	4,4700	4,4000	1 495	6 592	09:01
PBG	#0,0220	2,33%	-	-	-	-	-	08:49
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	08:30
PCCEXOL (PCX)	(2,7750)	-	-	-	-	-	-	09:00
PCCROKITA (PCR)	101,2000	0,80%	100,6000	101,2000	100,4000	185	18 624	09:00
Reklama
PCFGROUP (PCF)	17,0200	-2,63%	17,4800	17,5800	17,0200	243	4 255	09:01	Reklama
PEKABEX (PBX)	(25,4000)	-	-	-	-	-	-	09:00
PEKAO (PEO)	170,6500	-0,67%	171,0500	171,9000	170,3000	2 386	407 931	09:01
PEPCO (PCO)	19,5150	-0,18%	19,5650	19,5750	19,4600	1 402	27 389	09:01
PEPEES (PPS)	(1,0650)	-	-	-	-	-	-	09:00
PGE	6,6120	0,58%	6,6000	6,6260	6,5940	62 544	413 218	09:01
PGFGROUP (PGV)	(0,4660)	-	-	-	-	-	-	09:00
PHARMENA (PHR)	(6,2600)	-	-	-	-	-	-	09:00
PHN	11,8000	2,16%	11,8000	11,8000	11,8000	12	142	09:00
PHOTON (PEN)	#7,4400	-0,27%	-	-	-	-	-	09:00
PKNORLEN (PKN)	67,5200	0,30%	67,3200	67,5500	67,2200	6 005	404 112	09:01
PKOBP (PKO)	60,3000	-0,53%	60,4000	60,5800	60,3000	12 514	756 077	09:01
PKPCARGO (PKP)	12,3000	0,82%	12,3000	12,3000	12,1800	257	3 136	09:00
PLAYWAY (PLW)	297,5000	0,17%	297,0000	297,5000	297,0000	4	1 189	09:00
PLAZACNTR (PLZ)	3,0900	0,16%	3,0900	3,0900	3,0900	12	37	09:00
PMPG (PGM)	3,0000	3,45%	3,0000	3,0000	3,0000	5	15	09:00
POLENERGIA (PEP)	67,8000	0,59%	67,0000	67,8000	67,0000	123	8 291	09:00
POLICE (PCE)	11,4000	0,00%	11,4000	11,4000	11,4000	39	445	09:00
POLIMEXMS (PXM)	3,5000	0,06%	3,4880	3,5000	3,4880	2 045	7 149	09:00
POLTREG (PTG)	(48,5000)	-	-	-	-	-	-	09:00
POLWAX (PWX)	1,7400	-0,57%	1,7500	1,7500	1,7400	1 571	2 744	09:00
PRAGMAINK (PRI)	(4,5200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	08:30
PROCHEM (PRM)	33,8000	-0,59%	33,8000	33,8000	33,8000	1	34	09:00
PROJPRZEM (PJP)	19,6000	-0,51%	19,6000	19,6000	19,6000	1	20	09:00
PROTEKTOR (PRT)	1,9400	0,52%	1,9400	1,9400	1,9400	2	4	09:01
PULAWY (ZAP)	(60,0000)	-	-	-	-	-	-	09:00
PURE (PUR)	7,4100	0,14%	7,4100	7,4100	7,4100	318	2 356	09:00
PZU	53,0200	-0,38%	53,2000	53,2200	53,0200	4 326	229 844	09:01
QUANTUM (QNT)	(25,0000)	-	-	-	-	-	-	08:30
QUERCUS (QRS)	6,5000	-0,31%	6,5000	6,5000	6,5000	473	3 075	09:00
R22	111,5000	0,90%	111,5000	111,5000	111,5000	1	112	09:00
RAEN (RAE)	0,7540	0,53%	0,7540	0,7540	0,7540	10	8	09:00
RAFAKO (RFK)	0,9730	0,21%	0,9730	0,9730	0,9730	7	7	09:00
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	92,8000	2,09%	92,8000	92,8000	92,8000	624	57 907	09:00
RANKPROGR (RNK)	3,8700	0,00%	3,8700	3,8700	3,8700	70	271	09:00
RAWLPLUG (RWL)	13,9000	0,00%	13,9000	13,9000	13,9000	2	28	09:00
REDAN (RDN)	(0,2980)	-	-	-	-	-	-	09:00
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	08:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	(6,7000)	-	-	-	-	-	-	09:00
REMAK (RMK)	15,3500	0,33%	15,3500	15,3500	15,3500	2	31	09:00
RENDER (RND)	124,5000	0,00%	124,5000	124,5000	124,5000	1	125	09:00
RESBUD (RES)	(0,5800)	-	-	-	-	-	-	09:00
ROPCZYCE (RPC)	30,8000	0,98%	30,8000	30,8000	30,8000	42	1 294	09:00
RYVU (RVU)	51,0000	0,00%	51,0000	51,0000	51,0000	38	1 938	09:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:30
SANOK (SNK)	21,7000	1,17%	21,7000	21,7000	21,7000	110	2 387	09:00
SANPL (SPL)	568,2000	0,07%	568,0000	572,2000	568,0000	91	51 728	09:00
SANTANDER (SAN)	20,2650	0,00%	20,2650	20,2650	20,2650	22	446	09:00
SANWIL (SNW)	1,6500	0,00%	1,6500	1,6500	1,6500	3 972	6 554	09:00
SCPFL (SCP)	165,0000	-1,20%	165,0000	165,2000	165,0000	390	64 351	09:00
SECOGROUP (SWG)	(33,2000)	-	-	-	-	-	-	09:00
SEKO (SEK)	(13,3000)	-	-	-	-	-	-	09:00
SELENAFM (SEL)	34,6000	0,00%	34,6000	34,6000	34,6000	5	173	09:00
SELVITA (SLV)	70,0000	0,00%	68,2000	70,0000	68,2000	386	26 343	09:00
SERINUS (SEN)	(3,0300)	-	-	-	-	-	-	09:00
SESCOM (SES)	(57,2000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	(0,7200)	-	-	-	-	-	-	09:00
SHOPER (SHO)	40,5000	2,27%	40,5000	40,5000	40,5000	1 060	42 930	09:00
SILVAIR-REGS (SVRS)	4,5000	4,17%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(4,9000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	(3,3000)	-	-	-	-	-	-	09:00
SKARBIEC (SKH)	(21,3000)	-	-	-	-	-	-	09:00
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	91,4000	0,44%	91,0000	91,4000	91,0000	3	273	09:00
SOHODEV (SHD)	(0,4220)	-	-	-	-	-	-	08:30
SONEL (SON)	15,2500	0,00%	15,2500	15,2500	15,2500	200	3 050	09:00
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	430,0000	-0,69%	430,0000	430,0000	430,0000	2	860	09:00
STALEXP (STX)	2,9150	-0,51%	2,9150	2,9150	2,9100	1 276	3 717	09:00
STALPROD (STP)	217,0000	-0,46%	217,0000	217,0000	217,0000	10	2 170	09:00
STALPROFI (STF)	9,1800	0,66%	9,1600	9,1800	9,1600	555	5 089	09:01
STAPORKOW (ZUK)	(2,4000)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	(0,3600)	-	-	-	-	-	-	08:30
SUNEX (SNX)	10,6000	0,00%	10,6000	10,6000	10,6000	77	816	09:00
SYGNITY (SGN)	62,4000	0,65%	62,4000	62,4000	62,4000	81	5 054	09:00
SYNEKTIK (SNT)	131,2000	0,61%	130,8000	131,2000	130,8000	26	3 407	09:01
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:01
TARCZYNSKI (TAR)	(63,2000)	-	-	-	-	-	-	09:00
TATRY (TMR)	(112,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	3,2050	0,00%	3,2000	3,2050	3,1950	151 744	485 580	09:01
TBULL (TBL)	#4,3600	0,00%	-	-	-	-	-	08:30
TENDERHUT (THG)	(9,6400)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0400	-5,00%	3,1200	3,1200	3,0400	7 480	23 113	09:00
TEXT (TXT)	91,3000	1,22%	91,0000	91,3000	91,0000	394	35 890	09:01
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	30,5000	0,16%	30,4500	30,5000	30,2000	922	28 022	09:01
TOWERINV (TOW)	(4,5000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,6000	0,40%	7,5700	7,6000	7,5000	2 769	20 905	09:01
TRAKCJA (TRK)	2,2800	0,88%	2,2800	2,2800	2,2800	901	2 054	09:00
TRANSPOL (TRN)	3,5800	0,00%	3,5800	3,5800	3,5800	3	11	09:00
TRITON (TRI)	#4,3000	-8,51%	-	-	-	-	-	08:30
TSGAMES (TEN)	88,6000	0,00%	88,6000	88,6000	88,6000	50	4 430	09:00
ULMA (ULM)	74,0000	0,00%	74,0000	74,0000	74,0000	1	74	09:01
ULTGAMES (ULG)	11,0000	0,00%	11,0000	11,0000	11,0000	1 220	13 420	09:00
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	(9,5200)	-	-	-	-	-	-	09:00
UNICREDIT (UCG)	(155,0000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	(5,9500)	-	-	-	-	-	-	09:00
UNIMOT (UNT)	133,2000	-0,75%	134,0000	134,0000	133,2000	21	2 809	09:00
URTESTE (URT)	(97,8000)	-	-	-	-	-	-	09:00
VERCOM (VRC)	117,0000	0,00%	117,0000	117,0000	117,0000	2	234	09:00
VIGOPHOTN (VGO)	464,0000	0,00%	464,0000	464,0000	464,0000	10	4 640	09:00
VINDEXUS (VIN)	9,0000	0,22%	9,0000	9,0000	9,0000	400	3 600	09:00
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	08:59
VIVID (VVD)	0,5700	0,71%	0,5700	0,5700	0,5700	1 150	656	09:00
VOTUM (VOT)	43,9500	0,46%	43,7000	43,9500	43,7000	306	13 374	09:00
VOXEL (VOX)	94,2000	0,00%	94,2000	94,2000	94,2000	84	7 913	09:01
VRG	3,4200	0,59%	3,4200	3,4200	3,4200	3	10	09:00
WARIMPEX (WXF)	3,7900	2,99%	3,7400	3,7900	3,7400	1 410	5 303	09:01
WASKO (WAS)	(1,5800)	-	-	-	-	-	-	09:00
WAWEL (WWL)	(670,0000)	-	-	-	-	-	-	09:00
WIELTON (WLT)	#7,9200	0,89%	-	-	-	-	-	09:00
WIKANA (WIK)	(7,8000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	08:30
WIRTUALNA (WPL)	(117,2000)	-	-	-	-	-	-	09:00
WITTCHEN (WTN)	31,3500	1,13%	31,3000	31,3500	31,1000	1 889	59 041	09:01
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	(1,4400)	-	-	-	-	-	-	09:00
XTPL (XTP)	139,0000	1,31%	139,0000	139,0000	139,0000	15	2 085	09:00
XTRADEBDM (XTB)	66,3600	0,39%	66,2000	66,3600	66,1000	2 478	164 034	09:01
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	08:30
ZAMET (ZMT)	1,7150	-0,29%	1,7150	1,7150	1,7150	1 450	2 487	09:01
ZEPAK (ZEP)	19,7200	-0,40%	19,7400	19,7400	19,7200	351	6 928	09:00
ZREMB (ZRE)	(3,8850)	-	-	-	-	-	-	09:00
ZUE	(9,9400)	-	-	-	-	-	-	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.