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	82 753,73	-0,52%	82 679,57	82 753,73	82 679,57	83 189,46	13 808 739	09:02
WIG20	2 443,07	-0,73%	2 440,69	2 452,65	2 438,62	2 460,99	39 793 151	09:17
WIG30	3 029,04	-0,73%	3 029,16	3 040,92	3 028,98	3 051,25	46 798 994	09:17
mWIG40	6 163,49	-0,24%	6 154,07	6 164,90	6 154,07	6 178,52	3 061 106	09:02
sWIG80	24 168,35	0,08%	24 171,75	24 171,75	24 168,35	24 149,24	1 257 148	09:02
WIG-BANKI	13 269,77	-0,99%	13 267,65	13 269,77	13 267,65	13 401,88	1 880 006	09:02
WIG-BUDOW	8 242,39	-0,25%	8 215,08	8 242,39	8 215,08	8 262,89	219 981	09:02
WIG-CHEMIA	9 775,74	-0,38%	9 775,74	9 775,74	9 775,74	9 812,69	88 916	09:02
WIG-ENERG	2 213,50	-0,28%	2 209,25	2 213,50	2 209,25	2 219,64	966 333	09:02
WIG-INFO	4 915,96	0,28%	4 910,39	4 915,96	4 910,39	4 902,17	147 417	09:02
WIG-MEDIA	8 239,13	-0,20%	-	-	-	8 255,71	48 177	09:02
WIG-NRCHOM	4 333,01	0,14%	4 313,99	4 333,01	4 313,99	4 327,10	231 952	09:02
WIG-PALIWA	6 835,52	-0,41%	6 852,46	6 852,46	6 835,52	6 863,42	966 427	09:02
WIG-Poland	(86 806,81)	-	-	-	-	86 806,81	15 567 055	06:20
WIG-SPOZYW	2 081,84	-0,15%	-	-	-	2 084,99	24 511	09:02
WIG20lev	472,93	-1,32%	471,29	472,93	470,48	479,27	9 061 693	09:02
WIG20short	3 187,23	0,69%	3 192,66	3 195,33	3 187,23	3 165,54	9 061 693	09:02
GPWB-B1Y3Y	(1 170,00)	-	-	-	-	1 170,00	-	06:20
GPWB-B1Y4Y	(1 170,33)	-	-	-	-	1 170,33	-	06:20
GPWB-B1Y5Y	(1 165,82)	-	-	-	-	1 165,82	-	06:20
GPWB-B3Y5Y	(1 170,20)	-	-	-	-	1 170,20	-	06:20
GPWB-B5Y	(1 154,59)	-	-	-	-	1 154,59	-	06:20
GPWB-BWZ	(1 186,72)	-	-	-	-	1 186,72	-	06:20
INNOVATOR	(1 414,35)	-	-	-	-	1 414,35	3 263 011	06:20
mWIG40dvp	(70,06)	-	-	-	-	70,06	3 792 543	06:20
mWIG40TR	9 068,17	-0,24%	9 053,76	9 070,24	9 053,76	9 090,29	3 061 106	09:02
mWIG40TRlv	11 531,62	-0,50%	11 494,87	11 536,90	11 494,87	11 589,79	3 061 106	09:02
mWIG40TRsh	2 905,61	0,27%	2 910,21	2 910,21	2 904,95	2 897,68	3 061 106	09:02
sWIG80dvp	(88,26)	-	-	-	-	88,26	1 357 220	06:20
sWIG80TR	35 382,88	0,08%	35 387,85	35 387,85	35 382,88	35 354,90	1 257 148	09:02
WIG140	1 600,76	-0,53%	1 599,27	1 600,76	1 599,27	1 609,30	13 379 947	09:02
WIG20dvp	(14,98)	-	-	-	-	14,98	10 625 988	06:20
WIG20TR	4 901,67	-0,65%	4 893,24	4 901,67	4 889,06	4 933,89	9 061 693	09:02
WIG20TRlev	3 756,80	-1,32%	3 743,79	3 756,80	3 737,34	3 807,11	9 061 693	09:02
WIG20TRsht	3 243,32	0,68%	3 248,82	3 251,55	3 243,32	3 221,29	9 061 693	09:02
WIG30TR	5 975,93	-0,63%	5 970,10	5 975,93	5 970,10	6 013,64	10 909 789	09:02
WIG-CEE	(1 776,91)	-	-	-	-	1 776,91	61 993	06:20
WIGdiv	1 698,62	0,03%	1 693,95	1 698,62	1 693,95	1 698,13	2 112 656	09:02
WIG-ESG	13 730,89	-0,58%	13 719,23	13 730,89	13 719,23	13 811,17	11 660 321	09:02
WIG.GAMES	15 132,06	-0,01%	15 129,53	15 154,75	15 129,53	15 133,22	623 663	09:02
WIG-GORNIC	4 803,05	-0,41%	4 789,04	4 803,05	4 789,04	4 822,94	1 427 703	09:02
WIG-GRY	12 389,24	-0,30%	12 389,20	12 389,24	12 389,20	12 426,54	722 164	09:02
WIG-LEKI	2 822,47	-0,24%	2 823,29	2 823,29	2 822,47	2 829,33	40 805	09:02
WIG-MOTO	8 448,72	0,03%	-	-	-	8 446,07	53 643	09:02
WIG.MS-BAS	11 552,23	-0,23%	11 534,91	11 557,00	11 506,23	11 578,48	2 241 631	09:02
WIG.MS-FIN	16 971,72	-0,77%	16 936,57	16 977,91	16 915,24	17 102,86	2 732 681	09:02
WIG-ODZIEZ	8 937,54	-1,47%	8 949,78	8 949,78	8 937,54	9 070,72	1 741 099	09:02
WIGtech	11 781,53	-0,02%	11 768,59	11 781,53	11 768,59	11 784,15	1 616 100	09:02
WIGtechTR	13 092,25	-0,02%	13 077,87	13 092,25	13 077,87	13 095,16	1 616 100	09:02
WIG-Ukrain	(207,94)	-	-	-	-	207,94	23 368	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,5300	0,00%	3,5300	3,5300	3,5300	5	18	09:00	Reklama
08OCTAVA (08N)	#1,0200	5,15%	-	-	-	-	-	08:59
11BIT (11B)	548,0000	0,74%	544,0000	548,0000	544,0000	57	31 024	09:00
3RGAMES (3RG)	0,2700	12,50%	0,2590	0,2700	0,2590	193 231	51 533	09:02
ABPL (ABE)	88,0000	-1,57%	88,0000	88,0000	88,0000	187	16 456	09:00
ACAUTOGAZ (ACG)	30,0000	1,01%	30,0000	30,0000	30,0000	18	540	09:00
ACTION (ACT)	19,9800	0,10%	19,9800	19,9800	19,9600	7	140	09:01
ADIUVO (ADV)	0,9500	0,00%	0,9500	0,9500	0,9500	20	19	09:00
AGORA (AGO)	11,1800	-1,06%	11,1800	11,1800	11,1800	793	8 866	09:00
AGROTON (AGT)	3,0000	0,00%	3,0000	3,0000	3,0000	1 000	3 000	09:00
AIGAMES (ALG)	(1,4400)	-	-	-	-	-	-	09:00
AILLERON (ALL)	15,2000	0,00%	15,2000	15,2000	15,2000	2	30	09:00
AIRWAY (AWM)	0,2725	-0,91%	0,2795	0,2795	0,2725	10 750	2 930	09:02
ALIOR (ALR)	103,7000	-0,77%	102,6000	103,7000	102,6000	2 541	261 187	09:02
ALLEGRO (ALE)	32,6550	-1,05%	32,4800	32,9600	32,4600	55 529	1 812 426	09:02
ALTA (AAT)	2,1000	0,00%	2,1000	2,1000	2,1000	1 200	2 520	09:00
ALTUSTFI (ALI)	3,5700	0,00%	3,5700	3,5700	3,5700	11	39	09:00
AMBRA (AMB)	(28,4500)	-	-	-	-	-	-	09:00
AMICA (AMC)	72,4000	0,56%	72,1000	72,4000	72,1000	14	1 010	09:00
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	08:30
AMREST (EAT)	23,1500	-1,49%	23,1500	23,1500	23,1500	275	6 366	09:00
ANSWEAR (ANR)	23,7500	0,00%	23,7500	23,7500	23,7500	4	95	09:00
APATOR (APT)	14,5000	-0,68%	14,5000	14,5000	14,5000	388	5 626	09:00
APLISENS (APN)	(23,0000)	-	-	-	-	-	-	09:00
APSENERGY (APE)	3,5100	0,00%	3,5100	3,5100	3,5100	3	11	09:00
ARCHICOM (ARH)	36,6000	0,00%	36,6000	36,6000	36,6000	79	2 891	09:00
ARCTIC (ATC)	21,0200	0,38%	21,0200	21,0200	21,0200	2	42	09:00
ARTIFEX (ART)	28,6000	-2,72%	28,8000	28,8000	28,6000	1 140	32 679	09:02
ASBIS (ASB)	25,1400	-0,95%	25,3800	25,5000	25,1400	6 562	166 380	09:02
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	62,0000	4,73%	60,6000	62,0000	60,6000	200	12 121	09:00
ASSECOPOL (ACP)	77,0000	-0,19%	77,0500	77,2000	77,0000	844	65 066	09:02
ASSECOSEE (ASE)	51,4000	1,58%	51,4000	51,4000	51,4000	1	51	09:01
ASTARTA (AST)	26,8000	-0,74%	26,8500	27,0000	26,8000	632	16 966	09:02
ATAL (1AT)	59,5000	-1,33%	59,5000	59,5000	59,5000	76	4 522	09:00
ATENDE (ATD)	3,0900	0,00%	3,0900	3,0900	3,0900	790	2 441	09:00
ATLANTAPL (ATP)	19,8000	0,00%	19,8000	19,8000	19,8000	159	3 148	09:00
ATLANTIS (ATS)	2,3200	-1,28%	2,3200	2,3200	2,3200	778	1 805	09:00
ATMGRUPA (ATG)	3,2000	0,95%	3,2000	3,2000	3,2000	2 324	7 437	09:02
ATREM (ATR)	12,2000	-1,61%	11,8500	12,2000	11,8500	302	3 579	09:00
AUTOPARTN (APR)	25,4000	0,00%	25,4000	25,4000	25,4000	2 440	61 976	09:02
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	08:30
BBIDEV (BBD)	4,0400	-1,70%	4,0400	4,0400	4,0400	1	4	09:00
BEDZIN (BDZ)	26,7500	1,52%	26,7500	26,7500	26,7500	2	54	09:00
BENEFIT (BFT)	2 850,0000	2,33%	2 785,0000	2 850,0000	2 785,0000	37	104 880	09:00
BEST (BST)	20,2000	-3,81%	20,6000	20,6000	20,2000	60	1 224	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	2	11	09:00
BIGCHEESE (BCS)	23,8500	1,92%	23,8500	23,8500	23,8500	78	1 860	09:00
BIOCELTIX (BCX)	71,0000	0,00%	71,0000	71,0000	71,0000	3	213	09:00
BIOMAXIMA (BMX)	(15,7000)	-	-	-	-	-	-	09:00
BIOMEDLUB (BML)	4,7800	0,74%	4,7450	4,7800	4,7450	7 361	35 041	09:02
BIOPLANET (BIP)	(23,8000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	3,5000	0,00%	3,5000	3,5000	3,5000	300	1 050	09:00
BLOOBER (BLO)	23,3000	0,00%	23,3000	23,3000	23,3000	2	47	09:00
BNPPPL (BNP)	103,0000	0,49%	104,0000	104,0000	103,0000	11	1 135	09:01
BOGDANKA (LWB)	31,8000	0,00%	31,8000	31,8400	31,8000	1 106	35 178	09:01
BOOMBIT (BBT)	(11,2500)	-	-	-	-	-	-	09:00
BORYSZEW (BRS)	6,1000	0,00%	6,1000	6,1000	6,1000	2 000	12 200	09:00
BOS	15,4500	-0,64%	15,6000	15,6000	15,4500	787	12 239	09:01
BOWIM (BOW)	(6,9400)	-	-	-	-	-	-	09:00
BRAND24 (B24)	48,6000	0,83%	48,6000	48,6000	48,6000	19	923	09:00
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	08:30
BUDIMEX (BDX)	681,0000	-0,44%	680,0000	682,0000	677,0000	172	116 949	09:02
BUMECH (BMC)	12,0200	0,00%	12,0000	12,0200	12,0000	768	9 219	09:02
CAPITAL (CPA)	(0,6750)	-	-	-	-	-	-	08:30
CAPITEA (CAP)	0,5900	0,00%	0,5900	0,5900	0,5900	2 890	1 705	09:00
CAPTORTX (CTX)	82,2000	-0,24%	82,2000	82,2000	82,2000	37	3 041	09:00
CASPAR (CSR)	#8,6000	-6,01%	-	-	-	-	-	09:02
CAVATINA (CAV)	(15,9000)	-	-	-	-	-	-	09:00
CCC	82,1000	-1,08%	82,5000	82,7000	82,0000	8 415	693 192	09:02
Reklama
CCENERGY (CCE)	#0,4100	7,89%	-	-	-	-	-	08:56	Reklama
CDPROJEKT (CDR)	111,9500	-0,67%	112,0000	112,5500	111,9500	5 123	574 363	09:02
CDRL (CDL)	13,2000	2,33%	13,2000	13,2000	13,2000	2	26	09:00
CELTIC (CPD)	(3,4600)	-	-	-	-	-	-	09:00
CEZ	149,0000	-1,06%	149,0000	149,0000	149,0000	255	37 995	09:00
CFI	(0,2140)	-	-	-	-	-	-	09:00
CIGAMES (CIG)	1,5640	0,58%	1,5650	1,5650	1,5640	14 335	22 434	09:02
CITYSERV (CTS)	(5,0000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	14,8400	-1,07%	14,8400	14,8400	14,8400	651	9 661	09:01
CLOUD (CLD)	62,8000	-0,32%	62,8000	62,8000	62,8000	76	4 773	09:00
COALENERG (CLE)	1,0600	1,34%	1,0400	1,0600	1,0400	3 200	3 384	09:00
COGNOR (COG)	9,4850	3,60%	9,2400	9,4900	9,2200	8 277	76 779	09:02
COLUMBUS (CLC)	(5,0000)	-	-	-	-	-	-	09:00
COMARCH (CMR)	251,0000	-1,18%	251,0000	251,0000	251,0000	34	8 534	09:00
COMP (CMP)	78,0000	-2,01%	78,0000	78,0000	78,0000	115	8 970	09:00
COMPERIA (CPL)	(7,4000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,2400	1,82%	2,2300	2,2400	2,2300	2 838	6 329	09:01
CORMAY (CRM)	(0,5840)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	(605,0000)	-	-	-	-	-	-	09:00
CREOTECH (CRI)	184,5000	-1,34%	187,0000	187,0000	184,5000	12	2 220	09:00
CYFRPLSAT (CPS)	10,0900	-0,20%	10,0450	10,0950	10,0400	6 622	66 551	09:02
CZTOREBKA (CZT)	(0,6100)	-	-	-	-	-	-	08:30
DADELO (DAD)	17,8000	0,00%	17,8000	17,8000	17,8000	2	36	09:00
DATAWALK (DAT)	61,0000	-1,29%	61,0000	61,0000	60,2000	753	45 618	09:02
DBENERGY (DBE)	(17,7500)	-	-	-	-	-	-	09:00
DEBICA (DBC)	78,8000	0,51%	78,8000	78,8000	78,8000	60	4 728	09:00
DECORA (DCR)	54,8000	-0,72%	54,8000	54,8000	54,8000	15	822	09:00
DEKPOL (DEK)	(49,2000)	-	-	-	-	-	-	09:00
DELKO (DEL)	9,5800	0,00%	9,5800	9,5800	9,5800	76	728	09:00
DEVELIA (DVL)	6,1000	1,50%	6,0100	6,1100	6,0000	33 034	199 619	09:02
DGA	19,9000	0,00%	19,9000	19,9000	19,9000	72	1 433	09:02
DIGITANET (DIG)	48,0000	2,13%	47,9000	48,0000	47,9000	968	46 399	09:02
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	359,7000	-0,17%	357,7000	359,7000	357,7000	1 240	443 786	09:01
DMGROUP (DMG)	3,3100	-2,36%	3,3100	3,3100	3,3100	10	33	09:00
DOMDEV (DOM)	180,6000	-0,44%	181,0000	181,0000	180,6000	68	12 306	09:02
DRAGOENT (DGE)	(23,7000)	-	-	-	-	-	-	09:00
DROZAPOL (DPL)	(3,8900)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,9000	-1,41%	4,9000	4,9000	4,9000	1 286	6 301	09:00
EDINVEST (EDI)	(7,5000)	-	-	-	-	-	-	09:00
EFEKT (EFK)	(6,9500)	-	-	-	-	-	-	08:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	08:30
ELEKTROTI (ELT)	22,1500	-1,56%	22,1500	22,1500	22,1500	380	8 417	09:00
ELKOP (EKP)	(0,5140)	-	-	-	-	-	-	09:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	09:00
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	08:30
ENEA (ENA)	8,7400	-0,46%	8,7400	8,7400	8,7400	1 801	15 741	09:00
ENELMED (ENE)	(18,5000)	-	-	-	-	-	-	09:00
ENERGA (ENG)	9,4300	0,00%	9,4300	9,4300	9,4300	200	1 886	09:01
ENERGOINS (ENI)	(2,7100)	-	-	-	-	-	-	09:00
ENTER (ENT)	(68,5000)	-	-	-	-	-	-	09:00
ERBUD (ERB)	41,3000	2,74%	40,1000	41,3000	40,1000	90	3 635	09:01
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	(31,5000)	-	-	-	-	-	-	09:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	(1,1350)	-	-	-	-	-	-	09:00
EUROCASH (EUR)	13,8000	-0,50%	13,8000	13,9200	13,7900	9 815	135 719	09:02
EUROHOLD (EHG)	(2,3600)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	42,4000	0,95%	42,4000	42,4000	42,4000	143	6 063	09:00
FABRITY (FAB)	37,4000	2,19%	37,4000	37,4000	37,4000	2	75	09:00
FASING (FSG)	(13,0000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0105	-98,96%	-	-	-	-	-	08:30
FEERUM (FEE)	6,4200	-1,83%	6,4200	6,4200	6,4200	589	3 781	09:00
FERRO (FRO)	35,9000	0,00%	35,9000	35,9000	35,9000	33	1 185	09:00
FERRUM (FER)	4,7400	0,00%	4,7400	4,7400	4,7400	5	24	09:00
FMG	114,0000	-1,30%	107,0000	114,0000	107,0000	407	43 556	09:01
FON	6,2800	0,96%	6,2800	6,2800	6,2800	2	13	09:02
FORTE SA (FTE)	22,7000	0,00%	22,7000	22,7000	22,7000	1	23	09:00
GAMEOPS (GOP)	23,3500	-2,71%	23,9000	23,9000	23,0000	2 504	58 220	09:02
GAMFACTOR (GIF)	12,6000	0,00%	12,6000	12,6000	12,6000	5	63	09:00
Reklama
GENOMTEC (GMT)	13,1000	-3,53%	13,5400	13,5400	13,1000	1 447	19 401	09:02	Reklama
GETIN (GTN)	0,5310	-1,67%	0,5370	0,5370	0,5300	34 242	18 198	09:02
GIGROUP (GIG)	(1,4200)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	(45,0000)	-	-	-	-	-	-	09:00
GPW	42,1000	-0,59%	42,2000	42,2000	42,0000	940	39 618	09:02
GREENX (GRX)	2,3740	0,17%	2,3720	2,3740	2,3720	3 452	8 189	09:02
GRENEVIA (GEA)	2,7000	-0,18%	2,7000	2,7000	2,7000	4 352	11 750	09:00
GRODNO (GRN)	(11,0000)	-	-	-	-	-	-	09:00
GRUPAAZOTY (ATT)	22,5200	-0,79%	22,6000	22,6400	22,5200	3 000	67 795	09:02
GRUPRACUJ (GPP)	65,0000	-0,46%	65,0000	65,0000	65,0000	3	195	09:00
GTC	(5,4000)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	111,6000	-0,18%	111,6000	111,6000	111,4000	226	25 195	09:00
HARPER (HRP)	6,7600	0,15%	6,7600	6,7600	6,7600	163	1 102	09:00
HELIO (HEL)	(26,2000)	-	-	-	-	-	-	09:00
HERKULES (HRS)	0,7900	0,25%	0,7900	0,7900	0,7900	2	2	09:00
HMINWEST (HMI)	47,2000	-0,21%	47,2000	47,2000	47,2000	200	9 440	09:01
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,0000	0,00%	25,0000	25,0000	25,0000	22	550	09:00
HYDROTOR (HDR)	32,0000	1,91%	32,0000	32,0000	32,0000	1	32	09:00
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	109,0000	3,81%	109,0000	109,0000	109,0000	1	109	09:00
IDMPL (IDM)	(0,5600)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	22,7000	0,00%	22,7000	22,7000	22,7000	111	2 520	09:00
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	08:44
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	9,0000	0,22%	9,0000	9,0000	9,0000	2	18	09:00
IMMOBILE (GKI)	3,7500	2,18%	3,7500	3,7500	3,7500	8	30	09:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	(4,3400)	-	-	-	-	-	-	09:00
INC	2,6700	0,38%	2,6700	2,6700	2,6700	5	13	09:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	08:53
INGBSK (ING)	300,0000	-0,99%	298,5000	300,0000	298,5000	61	18 228	09:00
INPRO (INP)	(7,6500)	-	-	-	-	-	-	09:00
INSTALKRK (INK)	(42,9000)	-	-	-	-	-	-	09:00
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,0600	2,00%	3,0600	3,0600	3,0600	135	413	09:00
INTERCARS (CAR)	(532,0000)	-	-	-	-	-	-	09:00
INTERSPPL (IPO)	0,8720	3,07%	0,8720	0,8720	0,8720	20	17	09:00
INTROL (INL)	9,9200	0,40%	9,8800	9,9200	9,8800	390	3 854	09:02
IPOPEMA (IPE)	(3,5700)	-	-	-	-	-	-	09:00
IZOBLOK (IZB)	#54,0000	3,85%	-	-	-	-	-	08:44
IZOLACJA (IZO)	3,3900	-3,14%	3,3900	3,3900	3,3900	12	41	09:00
IZOSTAL (IZS)	2,5900	-1,15%	2,6000	2,6000	2,5900	2 000	5 197	09:00
JRHOLDING (JRH)	(7,5400)	-	-	-	-	-	-	09:00
JSW	32,9800	-0,06%	32,8700	32,9900	32,7500	6 562	215 538	09:02
JWWINVEST (JWW)	(4,2400)	-	-	-	-	-	-	09:00
KCI	0,8340	-0,71%	0,8340	0,8340	0,8340	5	4	09:00
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	08:30
KERNEL (KER)	10,4400	2,55%	10,2000	10,4400	10,2000	25	255	09:00
KETY (KTY)	811,5000	-0,67%	816,5000	817,5000	811,5000	102	83 289	09:00
KGHM (KGH)	143,2000	-0,28%	143,0000	143,5500	142,5000	10 251	1 466 070	09:02
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	14,6000	0,00%	14,6000	14,6000	14,6000	2	29	09:00
KOGENERA (KGN)	52,3000	1,16%	52,3000	52,3000	52,3000	1	52	09:00
KOMPAP (KMP)	(23,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	(4,8200)	-	-	-	-	-	-	09:00
KPPD (KPD)	(50,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,3340)	-	-	-	-	-	-	08:30
KREDYTIN (KRI)	(18,0000)	-	-	-	-	-	-	09:00
KRKA (KRK)	550,0000	0,00%	550,0000	550,0000	550,0000	1	550	09:00
KRUK (KRU)	431,8000	-0,74%	431,0000	431,8000	430,0000	73	31 464	09:02
KRVITAMIN (KVT)	11,5000	0,44%	11,5000	11,5000	11,5000	7	81	09:00
KSGAGRO (KSG)	(1,4400)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,2000	0,00%	20,2000	20,2000	20,2000	19	384	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	08:30
LARQ (LRQ)	2,4600	0,00%	2,4600	2,4600	2,4600	2	5	09:02
LENA (LEN)	3,6200	0,56%	3,6200	3,6200	3,6200	771	2 791	09:00
LENTEX (LTX)	(6,8600)	-	-	-	-	-	-	09:00
LESS (LES)	0,2420	-0,41%	0,2420	0,2420	0,2420	1 000	242	09:00
Reklama
LIBET (LBT)	1,8500	2,21%	1,8500	1,8500	1,8500	10	19	09:00	Reklama
LOKUM (LKD)	(25,4000)	-	-	-	-	-	-	09:00
LPP	15 370,0000	-1,41%	15 400,0000	15 400,0000	15 330,0000	26	399 920	09:02
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7500	0,21%	3,7420	3,7500	3,7420	8 172	30 621	09:02
MABION (MAB)	17,1600	-0,23%	17,3000	17,3000	17,1600	280	4 819	09:02
MAKARONPL (MAK)	18,0000	0,00%	18,0000	18,0000	17,8500	250	4 494	09:02
MANGATA (MGT)	92,0000	0,00%	92,0000	92,0000	92,0000	1	92	09:00
MANYDEV (MAN)	(1,2200)	-	-	-	-	-	-	09:00
MARVIPOL (MVP)	9,1000	0,00%	9,1000	9,1000	9,1000	917	8 345	09:00
MAXCOM (MXC)	11,0000	0,00%	11,0000	11,0000	11,0000	10	110	09:00
MBANK (MBK)	673,2000	-1,35%	674,4000	681,8000	672,0000	164	111 307	09:02
MBWS (MBW)	13,6000	3,03%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,6000	0,00%	28,6000	28,6000	28,6000	105	3 003	09:00
MDIENERGIA (MDI)	1,4900	0,00%	1,4900	1,4900	1,4900	1	1	09:00
MEDICALG (MDG)	25,0800	-0,08%	25,0600	25,3400	25,0600	77	1 931	09:02
MEDINICE (ICE)	(9,1800)	-	-	-	-	-	-	09:00
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	08:30
MENNICA (MNC)	18,8000	-1,05%	18,8000	18,8000	18,8000	3	56	09:00
MERCATOR (MRC)	#40,7000	-3,33%	-	-	-	-	-	09:00
MERCOR (MCR)	23,0000	-1,29%	23,0000	23,0000	23,0000	108	2 484	09:00
MEXPOLSKA (MEX)	(4,5000)	-	-	-	-	-	-	09:00
MFO	33,3000	0,00%	33,3000	33,3000	33,3000	1	33	09:00
MILKILAND (MLK)	(0,5840)	-	-	-	-	-	-	09:00
MILLENNIUM (MIL)	9,3300	-1,53%	9,3300	9,3300	9,3300	6 857	63 976	09:00
MIRACULUM (MIR)	(1,2100)	-	-	-	-	-	-	09:00
MIRBUD (MRB)	9,3400	-1,27%	9,3800	9,3800	9,3400	3 439	32 215	09:02
MLPGROUP (MLG)	81,0000	0,00%	81,0000	81,0000	81,0000	5	405	09:00
MLSYSTEM (MLS)	47,0500	-1,98%	48,0000	48,0000	47,0500	348	16 647	09:02
MOBRUK (MBR)	323,0000	-0,92%	323,0000	323,0000	323,0000	20	6 460	09:00
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	(33,4000)	-	-	-	-	-	-	09:00
MOLECURE (MOC)	14,9000	-0,67%	14,9000	14,9000	14,9000	441	6 571	09:00
MONNARI (MON)	5,3000	-1,12%	5,3000	5,3000	5,3000	822	4 357	09:00
MOSTALPLC (MSP)	14,3000	0,00%	14,3000	14,3000	14,3000	29	415	09:00
MOSTALWAR (MSW)	6,7800	-1,17%	6,7800	6,7800	6,7800	10	68	09:00
MOSTALZAB (MSZ)	4,5300	-0,55%	4,5300	4,5300	4,5300	1 409	6 383	09:00
MOVIEGAME (MOV)	#28,8000	1,23%	-	-	-	-	-	09:00
MURAPOL (MUR)	42,0000	-1,96%	42,2000	42,2000	42,0000	337	14 179	09:01
MUZA (MZA)	(15,4500)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(5,6000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0250	-0,49%	1,0250	1,0250	1,0250	6 000	6 150	09:02
NEUCA (NEU)	900,0000	-0,22%	900,0000	900,0000	900,0000	31	27 900	09:00
NEWAG (NWG)	23,0000	0,44%	23,0000	23,0000	23,0000	23	529	09:00
NEXITY (NXG)	(2,4500)	-	-	-	-	-	-	09:00
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,3000	0,00%	2,3000	2,3000	2,3000	1 050	2 415	09:00
NOVITA (NVT)	(103,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	(0,6900)	-	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	6,7600	0,00%	6,7600	6,7600	6,7600	2	14	09:00
ODLEWNIE (ODL)	(9,8800)	-	-	-	-	-	-	09:00
OEX	(52,2000)	-	-	-	-	-	-	09:00
ONDE (OND)	13,8400	-0,86%	14,0800	14,0800	13,8400	62	859	09:02
ONESANO (ONO)	(1,3400)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	56,2000	-0,35%	56,2000	56,2000	56,2000	20	1 124	09:00
OPTEAM (OPM)	5,6200	-1,06%	5,6200	5,6200	5,6200	314	1 765	09:00
ORANGEPL (OPL)	7,8100	0,08%	7,8040	7,8360	7,8000	6 162	48 085	09:02
ORCOGROUP (OPG)	(2,2000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#34,4000	0,00%	-	-	-	-	-	08:56
OTLOG (OTS)	32,0500	0,00%	32,0500	32,0500	32,0500	589	18 877	09:00
OTMUCHOW (OTM)	4,8400	0,00%	4,8400	4,8400	4,8400	3	15	09:00
OVOSTAR (OVO)	66,0000	-1,49%	66,0000	66,0000	66,0000	1	66	09:00
PAMAPOL (PMP)	(2,7000)	-	-	-	-	-	-	09:00
PANOVA (NVA)	#17,3000	1,76%	-	-	-	-	-	09:00
PASSUS (PAS)	30,9000	2,66%	30,5000	30,9000	30,0000	191	5 801	09:01
PATENTUS (PAT)	(3,7950)	-	-	-	-	-	-	09:00
PBG	#0,0195	-2,50%	-	-	-	-	-	08:30
PBSFINANSE (PBF)	(1,2900)	-	-	-	-	-	-	08:30
PCCEXOL (PCX)	(2,7600)	-	-	-	-	-	-	09:00
PCCROKITA (PCR)	100,0000	-0,60%	100,0000	100,0000	100,0000	243	24 300	09:02
Reklama
PCFGROUP (PCF)	18,0400	0,11%	18,0000	18,0400	18,0000	101	1 819	09:02	Reklama
PEKABEX (PBX)	23,3000	0,87%	23,4000	23,4000	23,3000	430	10 061	09:02
PEKAO (PEO)	181,5000	-1,01%	180,8000	181,9500	180,2000	4 251	769 364	09:02
PEPCO (PCO)	18,6900	-1,01%	18,7500	18,8150	18,6900	26 855	503 629	09:02
PEPEES (PPS)	1,0900	0,00%	1,0900	1,0900	1,0900	2	2	09:02
PGE	6,1120	-0,03%	6,1000	6,1120	6,0700	108 151	659 714	09:02
PGFGROUP (PGV)	0,4460	1,59%	0,4460	0,4460	0,4460	134	60	09:00
PHARMENA (PHR)	(6,7000)	-	-	-	-	-	-	09:00
PHN	(11,8000)	-	-	-	-	-	-	09:00
PHOTON (PEN)	8,0000	0,76%	8,0000	8,0000	8,0000	10	80	09:00
PKNORLEN (PKN)	66,8100	-0,36%	66,5800	66,9400	66,5500	15 476	1 031 843	09:02
PKOBP (PKO)	58,3800	-0,78%	58,4400	58,7000	58,2200	12 297	718 352	09:02
PKPCARGO (PKP)	12,3400	-0,48%	12,3800	12,3800	12,3400	461	5 705	09:00
PLAYWAY (PLW)	285,0000	0,35%	284,5000	285,0000	284,5000	31	8 831	09:02
PLAZACNTR (PLZ)	(2,9000)	-	-	-	-	-	-	09:00
PMPG (PGM)	3,6800	0,55%	3,6800	3,6800	3,6800	25	92	09:00
POLENERGIA (PEP)	66,6000	-1,48%	66,6000	66,6000	66,6000	40	2 664	09:00
POLICE (PCE)	(11,1500)	-	-	-	-	-	-	09:00
POLIMEXMS (PXM)	3,8240	-0,57%	3,8240	3,8240	3,8200	2 388	9 126	09:00
POLTREG (PTG)	53,0000	-2,57%	53,0000	53,0000	53,0000	83	4 399	09:00
POLWAX (PWX)	1,8300	1,39%	1,8300	1,8300	1,8300	6	11	09:00
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	08:30
PROCHEM (PRM)	33,4000	0,00%	33,4000	33,4000	33,4000	1	33	09:00
PROJPRZEM (PJP)	21,0000	0,00%	21,0000	21,0000	21,0000	2	42	09:00
PROTEKTOR (PRT)	1,9000	-5,47%	1,9000	1,9000	1,9000	6 639	12 614	09:00
PULAWY (ZAP)	(55,0000)	-	-	-	-	-	-	09:00
PURE (PUR)	8,0000	-0,87%	8,0000	8,0000	8,0000	150	1 200	09:00
PZU	50,7800	0,16%	50,2600	50,9000	50,0200	24 100	1 220 170	09:02
QUANTUM (QNT)	(24,8000)	-	-	-	-	-	-	08:30
QUERCUS (QRS)	6,5200	-2,40%	6,7000	6,7000	6,5200	160	1 058	09:01
R22	113,5000	0,44%	113,5000	113,5000	113,5000	220	24 970	09:00
RAEN (RAE)	0,7680	8,17%	0,7400	0,7680	0,7400	63 056	47 168	09:01
RAFAKO (RFK)	0,9790	-0,10%	0,9800	0,9800	0,9670	601	588	09:02
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	72,0000	-1,77%	71,7000	72,2000	71,7000	412	29 652	09:02
RANKPROGR (RNK)	4,0000	2,30%	4,0000	4,0000	4,0000	9	36	09:00
RAWLPLUG (RWL)	14,2500	0,00%	14,2500	14,2500	14,2500	2	29	09:00
REDAN (RDN)	(0,3110)	-	-	-	-	-	-	09:00
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	08:30
REINHOLD (RHD)	#0,0840	0,00%	-	-	-	-	-	08:58
REINO (RNC)	1,3800	0,00%	1,3800	1,3800	1,3800	2	3	09:02
RELPOL (RLP)	(6,6400)	-	-	-	-	-	-	09:00
REMAK (RMK)	15,4000	2,67%	15,4000	15,4000	15,4000	2	31	09:00
RENDER (RND)	130,5000	-0,38%	130,5000	130,5000	130,5000	1	131	09:00
RESBUD (RES)	0,6200	0,00%	0,6200	0,6200	0,6200	950	589	09:01
ROPCZYCE (RPC)	30,5000	0,00%	30,5000	30,5000	30,5000	15	458	09:00
RYVU (RVU)	53,0000	0,00%	52,6000	53,0000	52,6000	499	26 249	09:01
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:30
SANOK (SNK)	22,9000	0,00%	22,9000	22,9000	22,9000	430	9 847	09:01
SANPL (SPL)	552,0000	-1,43%	550,6000	560,2000	550,6000	167	91 983	09:00
SANTANDER (SAN)	19,5000	-0,41%	19,5000	19,5000	19,5000	67	1 307	09:00
SANWIL (SNW)	(1,6550)	-	-	-	-	-	-	09:00
SCPFL (SCP)	185,8000	0,00%	185,8000	185,8000	185,8000	211	39 204	09:00
SECOGROUP (SWG)	(33,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	(14,1000)	-	-	-	-	-	-	09:00
SELENAFM (SEL)	32,0000	0,63%	32,0000	32,0000	32,0000	40	1 280	09:00
SELVITA (SLV)	68,1000	-1,45%	68,1000	68,1000	68,1000	1	68	09:00
SERINUS (SEN)	3,0500	0,00%	3,0500	3,0500	3,0500	137	418	09:01
SESCOM (SES)	(59,6000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7500	0,00%	0,7500	0,7500	0,7500	3 000	2 250	09:00
SHOPER (SHO)	(31,4000)	-	-	-	-	-	-	09:00
SILVAIR-REGS (SVRS)	4,7600	2,15%	4,7600	4,7600	4,7600	3	14	09:01
SILVANO (SFG)	(5,0400)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5500	-0,56%	3,5300	3,5500	3,5300	3 780	13 369	09:01
SKARBIEC (SKH)	23,0000	-0,43%	23,0000	23,0000	23,0000	1	23	09:00
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	87,8000	0,00%	87,8000	87,8000	87,8000	1	88	09:00
SOHODEV (SHD)	#0,4200	0,00%	-	-	-	-	-	08:30
SONEL (SON)	14,5000	0,00%	14,5000	14,5000	14,5000	16	232	09:02
Reklama
SOPHARMA (SPH)	(13,7000)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	400,0000	1,27%	400,0000	400,0000	400,0000	14	5 600	09:00
STALEXP (STX)	2,9150	-0,17%	2,9100	2,9150	2,9100	8 235	23 964	09:02
STALPROD (STP)	220,0000	0,00%	217,0000	220,0000	217,0000	227	49 262	09:00
STALPROFI (STF)	(8,5800)	-	-	-	-	-	-	09:00
STAPORKOW (ZUK)	(2,5000)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	08:30
SUNEX (SNX)	#10,1800	0,99%	-	-	-	-	-	09:00
SYGNITY (SGN)	62,8000	0,32%	62,8000	62,8000	61,2000	64	3 939	09:01
SYNEKTIK (SNT)	123,6000	-0,16%	124,2000	124,6000	123,6000	6 689	830 416	09:02
TALEX (TLX)	17,2000	3,61%	17,2000	17,2000	17,2000	10	172	09:02
TARCZYNSKI (TAR)	(50,6000)	-	-	-	-	-	-	09:00
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,9250	0,24%	2,9200	2,9250	2,8900	188 701	550 567	09:02
TBULL (TBL)	#4,2400	-0,47%	-	-	-	-	-	08:30
TENDERHUT (THG)	(9,0200)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6400)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,0900	-0,96%	3,0900	3,0900	3,0900	1 583	4 891	09:00
TEXT (TXT)	91,5000	-0,54%	91,8000	91,8000	91,5000	72	6 608	09:00
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	31,9500	-0,31%	31,9000	31,9500	31,8500	344	10 972	09:02
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4000	-0,13%	7,4000	7,4000	7,4000	200	1 480	09:00
TRAKCJA (TRK)	2,5800	-2,64%	2,6700	2,6700	2,5600	77 126	202 560	09:02
TRANSPOL (TRN)	3,7000	0,27%	3,7000	3,7000	3,7000	3	11	09:01
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	08:30
TSGAMES (TEN)	92,5000	0,00%	92,5000	92,5000	92,5000	62	5 735	09:00
ULMA (ULM)	(75,0000)	-	-	-	-	-	-	09:00
ULTGAMES (ULG)	(10,9000)	-	-	-	-	-	-	09:00
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	10,0000	-0,99%	10,0000	10,0000	9,9000	1 030	10 287	09:02
UNICREDIT (UCG)	(151,2000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	(5,8500)	-	-	-	-	-	-	09:00
UNIMOT (UNT)	134,8000	0,00%	134,8000	134,8000	134,8000	6	809	09:00
URTESTE (URT)	(100,0000)	-	-	-	-	-	-	09:00
VERCOM (VRC)	115,5000	-0,86%	116,0000	116,0000	115,0000	36	4 152	09:02
VIGOPHOTN (VGO)	460,0000	-2,13%	465,0000	466,0000	460,0000	96	44 532	09:01
VINDEXUS (VIN)	(11,2000)	-	-	-	-	-	-	09:00
VISTAL (VTL)	#0,0220	-96,33%	-	-	-	-	-	08:59
VIVID (VVD)	(0,5920)	-	-	-	-	-	-	09:00
VOTUM (VOT)	46,9500	-0,11%	47,0000	47,0000	46,9500	175	8 224	09:00
VOXEL (VOX)	92,8000	0,00%	95,0000	95,0000	92,8000	138	13 106	09:02
VRG	3,3100	-0,30%	3,3100	3,3100	3,3100	4	13	09:01
WARIMPEX (WXF)	(3,7300)	-	-	-	-	-	-	09:00
WASKO (WAS)	#1,6200	3,85%	-	-	-	-	-	09:00
WAWEL (WWL)	628,0000	-0,95%	632,0000	632,0000	628,0000	4	2 524	09:02
WIELTON (WLT)	7,9900	0,00%	8,0200	8,0200	7,9900	1 305	10 436	09:01
WIKANA (WIK)	(6,9000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,5200)	-	-	-	-	-	-	08:30
WIRTUALNA (WPL)	(115,0000)	-	-	-	-	-	-	09:00
WITTCHEN (WTN)	29,6000	7,64%	29,1000	29,9500	29,1000	23 660	695 459	09:02
WOJAS (WOJ)	8,2000	0,24%	8,2000	8,2000	8,2000	5	41	09:00
XPLUS (XPL)	(1,6500)	-	-	-	-	-	-	09:00
XTPL (XTP)	139,8000	-0,14%	139,8000	139,8000	139,8000	55	7 689	09:00
XTRADEBDM (XTB)	61,1800	-0,03%	60,9600	61,2000	60,6200	6 673	406 868	09:02
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	08:30
ZAMET (ZMT)	#1,7600	10,34%	-	-	-	-	-	09:00
ZEPAK (ZEP)	19,3400	0,21%	19,3000	19,3400	19,3000	11	213	09:00
ZREMB (ZRE)	3,9800	2,58%	3,8200	3,9800	3,8200	1 740	6 680	09:02
ZUE	11,4500	1,33%	11,3500	11,4500	11,3000	478	5 424	09:00

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.