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	87 715,72	0,33%	87 715,72	87 715,72	87 715,72	87 427,54	23 937 763	09:01
WIG20	2 568,48	0,11%	2 574,83	2 577,09	2 568,48	2 565,64	85 263 875	09:16
WIG30	3 207,88	0,34%	3 208,55	3 212,53	3 207,88	3 196,95	142 153 445	09:16
mWIG40	6 510,73	0,70%	6 472,41	6 511,05	6 472,41	6 465,73	11 968 935	09:01
sWIG80	24 460,23	0,08%	24 460,23	24 460,23	24 460,23	24 441,77	877 546	09:01
WIG-BANKI	13 750,58	0,46%	13 750,58	13 750,58	13 750,58	13 687,22	2 547 722	09:01
WIG-BUDOW	8 876,59	0,39%	8 876,59	8 876,59	8 876,59	8 842,11	347 017	09:01
WIG-CHEMIA	9 791,45	0,15%	9 791,45	9 791,45	9 791,45	9 777,15	84 661	09:01
WIG-ENERG	2 507,01	0,97%	2 507,01	2 507,01	2 507,01	2 483,02	1 450 190	09:01
WIG-INFO	5 064,41	-0,12%	5 064,41	5 064,41	5 064,41	5 070,72	294 773	09:01
WIG-MEDIA	8 234,59	0,06%	-	-	-	8 229,90	6 156	09:01
WIG-NRCHOM	4 468,65	0,37%	4 468,65	4 468,65	4 468,65	4 452,09	16 942	09:01
WIG-PALIWA	6 949,92	0,48%	6 949,92	6 949,92	6 949,92	6 916,66	366 449	09:01
WIG-Poland	(91 302,65)	-	-	-	-	91 302,65	35 891 147	06:20
WIG-SPOZYW	2 199,18	0,03%	2 199,18	2 199,18	2 199,18	2 198,43	11 231	09:01
WIG20lev	522,17	0,76%	521,84	522,76	521,84	518,21	22 485 098	09:01
WIG20short	3 039,17	-0,36%	3 040,14	3 040,14	3 037,46	3 050,11	22 485 098	09:01
GPWB-B1Y3Y	(1 172,88)	-	-	-	-	1 172,88	-	06:20
GPWB-B1Y4Y	(1 172,91)	-	-	-	-	1 172,91	-	06:20
GPWB-B1Y5Y	(1 169,10)	-	-	-	-	1 169,10	-	06:20
GPWB-B3Y5Y	(1 173,38)	-	-	-	-	1 173,38	-	06:20
GPWB-B5Y	(1 166,29)	-	-	-	-	1 166,29	-	06:20
GPWB-BWZ	(1 190,43)	-	-	-	-	1 190,43	-	06:20
INNOVATOR	(1 467,12)	-	-	-	-	1 467,12	12 228 706	06:20
mWIG40dvp	(70,06)	-	-	-	-	70,06	13 171 654	06:20
mWIG40TR	9 579,06	0,70%	9 522,68	9 579,53	9 522,68	9 512,85	11 968 935	09:01
mWIG40TRlv	12 820,00	1,38%	12 670,10	12 821,25	12 670,10	12 645,78	11 968 935	09:01
mWIG40TRsh	2 765,56	-0,67%	2 782,06	2 782,06	2 765,42	2 784,13	11 968 935	09:01
sWIG80dvp	(140,88)	-	-	-	-	140,88	969 448	06:20
sWIG80TR	35 891,22	0,08%	35 891,22	35 891,22	35 891,22	35 864,13	877 546	09:01
WIG140	1 699,59	0,33%	1 699,59	1 699,59	1 699,59	1 694,00	23 538 585	09:01
WIG20dvp	(48,06)	-	-	-	-	48,06	22 888 274	06:20
WIG20TR	5 231,90	0,39%	5 229,84	5 234,81	5 229,84	5 211,58	22 485 098	09:01
WIG20TRlev	4 258,80	0,77%	4 255,46	4 263,52	4 255,46	4 226,44	22 485 098	09:01
WIG20TRsht	3 051,04	-0,36%	3 052,25	3 052,25	3 049,33	3 062,10	22 485 098	09:01
WIG30TR	6 405,37	0,36%	6 405,37	6 405,37	6 405,37	6 382,21	21 584 952	09:01
WIG-CEE	(1 782,47)	-	-	-	-	1 782,47	22 845	06:20
WIGdiv	1 792,22	0,34%	1 792,22	1 792,22	1 792,22	1 786,22	1 140 734	09:01
WIG-ESG	14 604,83	0,33%	14 604,83	14 604,83	14 604,83	14 557,10	22 473 637	09:01
WIG.GAMES	16 401,65	0,09%	16 421,34	16 435,73	16 401,65	16 386,29	701 351	09:01
WIG-GORNIC	5 049,76	1,53%	5 049,76	5 049,76	5 049,76	4 973,55	6 620 318	09:01
WIG-GRY	13 889,66	0,59%	13 889,66	13 889,66	13 889,66	13 808,46	785 083	09:01
WIG-LEKI	2 874,61	-0,20%	2 874,61	2 874,61	2 874,61	2 880,46	27 436	09:01
WIG-MOTO	8 633,89	-0,06%	8 633,89	8 633,89	8 633,89	8 638,82	139 076	09:01
WIG.MS-BAS	12 652,09	1,32%	12 654,78	12 657,48	12 646,81	12 486,83	8 303 643	09:01
WIG.MS-FIN	17 283,04	0,30%	17 301,67	17 301,67	17 282,12	17 231,70	2 387 499	09:01
WIG-ODZIEZ	10 358,01	0,52%	10 358,01	10 358,01	10 358,01	10 304,07	942 539	09:01
WIGtech	12 300,09	0,15%	12 300,09	12 300,09	12 300,09	12 281,29	1 757 038	09:01
WIGtechTR	13 668,50	0,15%	13 668,50	13 668,50	13 668,50	13 647,61	1 757 038	09:01
WIG-Ukrain	(202,65)	-	-	-	-	202,65	2 951	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	(3,2650)	-	-	-	-	-	-	09:00	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	08:30
11BIT (11B)	577,0000	-1,03%	580,0000	585,0000	577,0000	166	96 256	09:00
3RGAMES (3RG)	(0,2780)	-	-	-	-	-	-	09:00
ABPL (ABE)	94,8000	0,42%	94,8000	94,8000	94,8000	219	20 761	09:01
ACAUTOGAZ (ACG)	33,0000	0,30%	32,9000	33,0000	32,9000	101	3 333	09:00
ACTION (ACT)	19,8800	0,00%	19,9000	19,9000	19,8800	355	7 060	09:00
ADIUVO (ADV)	#0,8980	-4,47%	-	-	-	-	-	09:00
AGORA (AGO)	(10,8000)	-	-	-	-	-	-	09:00
AGROTON (AGT)	(2,9400)	-	-	-	-	-	-	09:00
AIGAMES (ALG)	(1,4700)	-	-	-	-	-	-	09:00
AILLERON (ALL)	17,0400	-1,50%	17,0400	17,0400	17,0400	809	13 785	09:00
AIRWAY (AWM)	0,2590	-0,96%	0,2610	0,2610	0,2590	10 050	2 603	09:01
ALIOR (ALR)	98,4000	-0,49%	98,2600	98,6800	98,0000	2 414	237 285	09:01
ALLEGRO (ALE)	37,4800	0,98%	37,3050	37,4800	37,3050	22 080	825 180	09:01
ALTA (AAT)	(1,9850)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	2,8800	1,41%	2,8500	2,8800	2,8500	800	2 303	09:00
AMBRA (AMB)	29,5000	0,17%	29,5500	29,6000	29,5000	174	5 139	09:01
AMICA (AMC)	71,9000	0,00%	71,9000	71,9000	71,9000	4	288	09:00
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	08:30
AMREST (EAT)	27,4500	-0,54%	27,0000	27,4500	26,8500	2 591	69 878	09:01
ANSWEAR (ANR)	23,8500	0,21%	23,8500	23,8500	23,8500	370	8 825	09:01
APATOR (APT)	15,0000	-0,53%	15,0800	15,0800	15,0000	71	1 066	09:01
APLISENS (APN)	23,1000	0,43%	23,1000	23,1000	23,1000	4	92	09:00
APSENERGY (APE)	2,6000	0,39%	2,6000	2,6000	2,6000	3	8	09:00
ARCHICOM (ARH)	32,8000	-2,09%	32,8000	32,8000	32,8000	30	984	09:01
ARCTIC (ATC)	21,9400	-0,27%	22,0000	22,0000	21,9400	740	16 244	09:00
ARTIFEX (ART)	23,9000	-2,05%	24,2000	24,4000	23,9000	9 199	222 056	09:01
ASBIS (ASB)	24,8000	-0,24%	24,8000	24,8000	24,7000	7 342	181 834	09:01
ASMGROUP (ASM)	#0,2260	-5,83%	-	-	-	-	-	09:00
ASSECOBS (ABS)	58,6000	-3,62%	58,8000	58,8000	58,6000	836	49 146	09:01
ASSECOPOL (ACP)	83,2500	0,12%	83,6500	83,6500	83,2500	454	37 967	09:01
ASSECOSEE (ASE)	49,5000	0,00%	50,0000	50,0000	49,5000	28	1 390	09:01
ASTARTA (AST)	27,1000	0,00%	27,1000	27,1000	27,1000	17	461	09:00
ATAL (1AT)	63,6000	0,16%	63,6000	63,6000	63,6000	1	64	09:00
ATENDE (ATD)	3,0100	0,00%	3,0100	3,0100	3,0100	50	151	09:00
ATLANTAPL (ATP)	18,2500	-2,41%	18,2500	18,2500	18,2500	100	1 825	09:00
ATLANTIS (ATS)	(2,4000)	-	-	-	-	-	-	09:00
ATMGRUPA (ATG)	3,9900	0,00%	3,9900	3,9900	3,9900	3	12	09:00
ATREM (ATR)	12,8000	0,00%	12,8000	12,8000	12,8000	3	38	09:00
AUTOPARTN (APR)	25,8000	0,78%	25,6000	25,8500	25,5000	5 034	128 913	09:01
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	08:30
BBIDEV (BBD)	(4,4200)	-	-	-	-	-	-	09:00
BEDZIN (BDZ)	35,5000	0,57%	35,5000	35,5000	35,5000	28	994	09:01
BENEFIT (BFT)	2 800,0000	-1,06%	2 810,0000	2 810,0000	2 800,0000	17	47 670	09:00
BEST (BST)	(19,8000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	6,1000	0,00%	6,1000	6,1000	6,1000	2	12	09:00
BIGCHEESE (BCS)	(21,4000)	-	-	-	-	-	-	09:00
BIOCELTIX (BCX)	#63,5000	1,44%	-	-	-	-	-	09:00
BIOMAXIMA (BMX)	(13,2000)	-	-	-	-	-	-	09:00
BIOMEDLUB (BML)	4,8100	0,00%	4,8100	4,8100	4,8100	1 229	5 911	09:00
BIOPLANET (BIP)	(19,2000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	3,5450	0,00%	3,5450	3,5450	3,5450	8	28	09:00
BLOOBER (BLO)	25,3500	2,22%	24,8000	25,3500	24,8000	3	75	09:01
BNPPPL (BNP)	103,0000	0,00%	103,0000	103,0000	103,0000	98	10 094	09:00
BOGDANKA (LWB)	30,8600	0,85%	30,6000	30,8600	30,6000	2 303	70 749	09:01
BOOMBIT (BBT)	(10,9500)	-	-	-	-	-	-	09:00
BORYSZEW (BRS)	6,2500	0,00%	6,2500	6,2500	6,2500	511	3 194	09:00
BOS	15,1000	-1,95%	15,1000	15,1000	15,1000	1 756	26 516	09:00
BOWIM (BOW)	6,7500	0,00%	6,7500	6,7500	6,7500	80	540	09:00
BRAND24 (B24)	44,3000	-0,23%	44,6000	44,6000	44,3000	1 450	64 361	09:01
BRASTER (BRA)	#0,0100	-98,28%	-	-	-	-	-	08:30
BUDIMEX (BDX)	755,5000	0,33%	755,0000	758,5000	755,0000	100	75 660	09:01
BUMECH (BMC)	11,9400	1,88%	11,7200	11,9400	11,7200	505	5 920	09:00
CAPITAL (CPA)	(0,7300)	-	-	-	-	-	-	08:30
CAPITEA (CAP)	0,5480	0,00%	0,5480	0,5480	0,5480	2 250	1 233	09:00
CAPTORTX (CTX)	(78,0000)	-	-	-	-	-	-	09:00
CASPAR (CSR)	8,9500	0,00%	8,9500	8,9500	8,9500	2	18	09:00
CAVATINA (CAV)	(14,9500)	-	-	-	-	-	-	09:00
CCC	112,0000	10,13%	110,0000	112,2000	110,0000	91 097	10 037 166	09:01
Reklama
CCENERGY (CCE)	(0,4120)	-	-	-	-	-	-	08:30	Reklama
CDPROJEKT (CDR)	132,9000	1,06%	133,0000	133,2500	132,3000	4 146	551 114	09:01
CDRL (CDL)	13,8000	3,76%	13,8000	13,8000	13,8000	2	28	09:00
CELTIC (CPD)	(4,0700)	-	-	-	-	-	-	09:00
CEZ	158,0000	0,00%	158,0000	158,0000	158,0000	124	19 592	09:00
CFI	(0,2270)	-	-	-	-	-	-	09:00
CIGAMES (CIG)	1,7770	0,06%	1,7760	1,7870	1,7760	12 429	22 080	09:01
CITYSERV (CTS)	(5,1000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	16,1200	0,00%	16,1200	16,1200	16,1200	260	4 191	09:00
CLOUD (CLD)	70,0000	0,00%	70,0000	70,0000	70,0000	1	70	09:00
COALENERG (CLE)	(1,0340)	-	-	-	-	-	-	09:00
COGNOR (COG)	8,7150	-0,97%	8,8000	8,8000	8,7050	839	7 331	09:01
COLUMBUS (CLC)	(4,8500)	-	-	-	-	-	-	09:00
COMARCH (CMR)	252,0000	0,00%	252,0000	252,0000	252,0000	14	3 528	09:01
COMP (CMP)	81,8000	0,99%	81,8000	81,8000	81,8000	554	45 317	09:01
COMPERIA (CPL)	(6,9500)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1300	0,47%	2,1300	2,1300	2,1300	7	15	09:00
CORMAY (CRM)	(0,6240)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	568,0000	-0,35%	569,0000	569,0000	568,0000	35	19 885	09:00
CREOTECH (CRI)	184,0000	-0,54%	184,0000	184,0000	184,0000	6	1 104	09:01
CYBERFLKS (CBF)	112,0000	1,82%	112,0000	112,0000	112,0000	159	17 808	09:00
CYFRPLSAT (CPS)	11,5000	0,26%	11,5000	11,5800	11,4850	88 450	1 019 659	09:01
CZTOREBKA (CZT)	(0,7500)	-	-	-	-	-	-	08:30
DADELO (DAD)	18,2500	0,27%	18,2500	18,2500	18,2500	2	37	09:00
DATAWALK (DAT)	62,9000	1,29%	62,0000	63,0000	61,0000	393	24 582	09:01
DBENERGY (DBE)	(16,7000)	-	-	-	-	-	-	09:00
DEBICA (DBC)	78,0000	0,26%	78,0000	78,0000	78,0000	64	4 992	09:00
DECORA (DCR)	58,4000	-4,26%	59,0000	59,0000	58,4000	1 858	109 409	09:01
DEKPOL (DEK)	54,8000	0,37%	54,8000	54,8000	54,8000	1	55	09:00
DELKO (DEL)	(9,7600)	-	-	-	-	-	-	09:00
DEVELIA (DVL)	6,8200	0,74%	6,7000	6,8200	6,7000	1 824	12 276	09:00
DGA	18,4000	0,55%	18,4000	18,4000	18,4000	4	74	09:00
DIGITANET (DIG)	52,6000	-2,23%	52,6000	52,6000	52,6000	1	53	09:00
DIGITREE (DTR)	(9,2000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	385,0000	-2,78%	390,0000	390,2000	383,0000	17 750	6 900 119	09:01
DMGROUP (DMG)	3,4600	0,00%	3,4600	3,4600	3,4600	3	10	09:00
DOMDEV (DOM)	180,0000	0,56%	181,0000	181,0000	180,0000	7	1 261	09:01
DRAGOENT (DGE)	23,3000	3,10%	23,3000	23,3000	23,3000	2	47	09:01
DROZAPOL (DPL)	(4,0000)	-	-	-	-	-	-	09:00
ECHO (ECH)	(4,9000)	-	-	-	-	-	-	09:00
EDINVEST (EDI)	(8,5000)	-	-	-	-	-	-	09:00
EFEKT (EFK)	(7,4000)	-	-	-	-	-	-	08:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	08:43
ELEKTROTI (ELT)	26,0500	1,17%	25,7500	26,1000	25,7500	984	25 389	09:01
ELKOP (EKP)	(0,4840)	-	-	-	-	-	-	09:00
EMCINSMED (EMC)	10,7000	-1,83%	10,7000	10,7000	10,7000	2	21	09:00
ENAP (ENP)	(1,9400)	-	-	-	-	-	-	08:30
ENEA (ENA)	10,5300	0,10%	10,5200	10,5300	10,5200	9 161	96 378	09:00
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	3	56	09:00
ENERGA (ENG)	9,9400	0,00%	9,9400	9,9400	9,9400	854	8 489	09:00
ENERGOINS (ENI)	(2,6500)	-	-	-	-	-	-	09:00
ENTER (ENT)	65,6000	0,00%	65,6000	65,6000	65,6000	50	3 280	09:00
ERBUD (ERB)	44,1000	0,46%	44,1000	44,1000	44,1000	350	15 435	09:00
ERG	(55,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	37,0000	0,82%	36,8000	37,0000	36,8000	3 348	123 241	09:01
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,0900	0,93%	1,0900	1,0900	1,0900	2	2	09:01
EUROCASH (EUR)	13,9100	-0,71%	13,9400	14,0000	13,8800	11 741	163 833	09:01
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	(47,2000)	-	-	-	-	-	-	09:00
FABRITY (FAB)	36,4000	0,00%	36,4000	36,4000	36,4000	2	73	09:00
FASING (FSG)	(13,3000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	08:30
FEERUM (FEE)	6,6800	0,00%	6,6800	6,6800	6,6800	4	27	09:00
FERRO (FRO)	36,1000	1,12%	36,1000	36,1000	36,1000	2	72	09:00
FERRUM (FER)	(4,4400)	-	-	-	-	-	-	09:00
FMG	106,5000	-0,93%	106,5000	106,5000	106,5000	1	107	09:00
FON	(5,1800)	-	-	-	-	-	-	09:00
FORTE SA (FTE)	(23,0000)	-	-	-	-	-	-	09:00
GAMEOPS (GOP)	(23,0000)	-	-	-	-	-	-	09:00
Reklama
GAMFACTOR (GIF)	12,5000	-1,57%	12,5000	12,5000	12,5000	35	438	09:00	Reklama
GENOMTEC (GMT)	12,8000	0,31%	12,8000	12,8000	12,8000	77	986	09:00
GETIN (GTN)	0,4145	0,00%	0,4145	0,4145	0,4145	13 108	5 433	09:00
GIGROUP (GIG)	(1,3950)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	(43,2000)	-	-	-	-	-	-	09:00
GPW	46,3500	0,11%	46,3000	46,4000	46,3000	181	8 384	09:01
GREENX (GRX)	2,3000	0,00%	2,2980	2,3000	2,2900	3 534	8 109	09:01
GRENEVIA (GEA)	2,6300	1,94%	2,6300	2,6300	2,6300	12 200	32 086	09:01
GRODNO (GRN)	11,0400	0,00%	11,0400	11,0400	11,0400	50	552	09:00
GRUPAAZOTY (ATT)	22,5400	0,27%	22,4000	22,5400	22,4000	909	20 399	09:01
GRUPRACUJ (GPP)	64,1000	0,31%	64,1000	64,1000	64,1000	38	2 436	09:00
GTC	#5,2200	0,38%	-	-	-	-	-	09:00
HANDLOWY (BHW)	108,6000	0,37%	109,8000	109,8000	108,4000	1 984	216 493	09:01
HARPER (HRP)	5,9500	0,00%	5,9500	5,9500	5,9500	2	12	09:00
HELIO (HEL)	25,6000	0,00%	25,6000	25,6000	25,6000	2	51	09:01
HERKULES (HRS)	(0,7940)	-	-	-	-	-	-	09:00
HMINWEST (HMI)	(48,1000)	-	-	-	-	-	-	09:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,1500	0,00%	24,2500	24,2500	24,1500	217	5 241	09:00
HYDROTOR (HDR)	33,8000	1,81%	33,8000	33,8000	33,8000	60	2 028	09:00
IALBGR (IAG)	(0,4390)	-	-	-	-	-	-	09:00
IBSM (IBS)	102,5000	2,71%	102,5000	102,5000	102,5000	1	103	09:00
IDMPL (IDM)	(0,5550)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	(5,3000)	-	-	-	-	-	-	09:00
IFIRMA (IFI)	22,4000	0,45%	22,4000	22,4000	22,4000	239	5 354	09:00
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	08:30
IIAAV (IIA)	(104,0000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,3000	0,00%	8,3000	8,3000	8,3000	300	2 490	09:00
IMMOBILE (GKI)	3,1700	0,32%	3,1700	3,1700	3,1700	4	13	09:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	(4,4000)	-	-	-	-	-	-	09:00
INC	2,5700	1,98%	2,5700	2,5700	2,5700	5	13	09:00
INDYGO (IDG)	#0,1980	-20,80%	-	-	-	-	-	08:30
INGBSK (ING)	303,5000	0,17%	301,5000	303,5000	301,5000	450	135 784	09:00
INPRO (INP)	7,9000	4,64%	7,9000	7,9000	7,9000	2	16	09:01
INSTALKRK (INK)	(46,0000)	-	-	-	-	-	-	09:00
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,1500	0,00%	3,1500	3,1500	3,1500	7	22	09:00
INTERCARS (CAR)	550,0000	0,18%	550,0000	550,0000	550,0000	3	1 650	09:00
INTERSPPL (IPO)	0,7880	3,96%	0,7880	0,7880	0,7880	20	16	09:00
INTROL (INL)	(10,6000)	-	-	-	-	-	-	09:00
IPOPEMA (IPE)	3,8100	1,33%	3,8100	3,8100	3,8100	50	191	09:00
IZOBLOK (IZB)	(56,0000)	-	-	-	-	-	-	08:30
IZOLACJA (IZO)	3,3700	1,81%	3,3700	3,3700	3,3700	5	17	09:00
IZOSTAL (IZS)	2,6400	0,00%	2,6400	2,6400	2,6400	500	1 320	09:00
JRHOLDING (JRH)	(7,0200)	-	-	-	-	-	-	09:00
JSW	32,3000	0,87%	32,0500	32,4800	32,0500	5 572	179 755	09:01
JWWINVEST (JWW)	3,4000	0,00%	3,4000	3,4000	3,4000	1 611	5 477	09:00
KCI	(0,8460)	-	-	-	-	-	-	09:00
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	08:30
KERNEL (KER)	10,2400	0,00%	10,2000	10,2400	10,1000	1 400	14 192	09:00
KETY (KTY)	891,5000	0,45%	886,5000	891,5000	885,5000	29	25 739	09:01
KGHM (KGH)	151,5500	1,58%	150,5000	151,8500	150,5000	44 348	6 688 358	09:01
KGL	15,8000	0,00%	15,8000	15,8000	15,8000	4	63	09:00
KINOPOL (KPL)	14,5000	-0,34%	14,5000	14,5000	14,5000	120	1 740	09:00
KOGENERA (KGN)	52,5000	0,19%	52,5000	52,5000	52,5000	20	1 050	09:00
KOMPAP (KMP)	(26,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	4,6950	1,62%	4,6950	4,6950	4,6950	4	19	09:00
KPPD (KPD)	(46,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,3100)	-	-	-	-	-	-	08:30
KREDYTIN (KRI)	(17,8000)	-	-	-	-	-	-	09:00
KRKA (KRK)	(540,0000)	-	-	-	-	-	-	09:00
KRUK (KRU)	478,4000	1,01%	475,0000	478,4000	474,8000	1 574	748 286	09:01
KRVITAMIN (KVT)	11,8500	0,00%	11,8500	11,8500	11,8500	1	12	09:01
KSGAGRO (KSG)	(1,5400)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	(19,5000)	-	-	-	-	-	-	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	08:30
LARQ (LRQ)	2,4000	0,00%	2,4000	2,4000	2,4000	42	101	09:00
LENA (LEN)	(3,7000)	-	-	-	-	-	-	09:00
LENTEX (LTX)	(6,6000)	-	-	-	-	-	-	09:00
Reklama
LESS (LES)	(0,2310)	-	-	-	-	-	-	09:00	Reklama
LIBET (LBT)	1,3500	3,05%	1,3500	1,3500	1,3500	10	14	09:00
LOKUM (LKD)	(27,4000)	-	-	-	-	-	-	09:00
LPP	17 300,0000	0,64%	17 260,0000	17 300,0000	17 230,0000	45	777 040	09:01
LSISOFT (LSI)	(14,6000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,8460	0,16%	3,8400	3,8460	3,8400	3 800	14 602	09:01
MABION (MAB)	16,2000	-1,70%	16,4800	16,4800	16,2000	1 000	16 312	09:01
MAKARONPL (MAK)	20,9000	0,00%	21,0000	21,0000	20,9000	7	147	09:01
MANGATA (MGT)	91,0000	-1,09%	91,0000	91,0000	91,0000	4	364	09:00
MANYDEV (MAN)	#1,0700	-6,14%	-	-	-	-	-	09:01
MARVIPOL (MVP)	8,0600	-0,49%	8,0600	8,0600	8,0600	32	258	09:00
MAXCOM (MXC)	10,4000	-0,48%	10,4000	10,4000	10,4000	2	21	09:01
MBANK (MBK)	695,0000	-0,06%	690,0000	695,0000	690,0000	38	26 250	09:00
MBWS (MBW)	13,6000	0,00%	13,6000	13,6000	13,6000	2	27	09:01
MCI	(27,2000)	-	-	-	-	-	-	09:00
MDIENERGIA (MDI)	(1,5850)	-	-	-	-	-	-	09:00
MEDICALG (MDG)	25,0400	-1,03%	25,0400	25,0400	25,0400	28	701	09:00
MEDINICE (ICE)	7,4900	0,13%	7,5000	7,5000	7,4900	519	3 892	09:01
MEGARON (MEG)	(6,4000)	-	-	-	-	-	-	08:30
MENNICA (MNC)	20,8000	1,46%	20,8000	20,8000	20,8000	10	208	09:00
MERCATOR (MRC)	42,7000	0,71%	42,7000	42,7000	42,7000	20	854	09:00
MERCOR (MCR)	(23,9000)	-	-	-	-	-	-	09:00
MEXPOLSKA (MEX)	4,6200	0,00%	4,6200	4,6200	4,6200	100	462	09:01
MFO	36,3000	2,25%	36,3000	36,3000	36,3000	1	36	09:00
MILKILAND (MLK)	0,5980	0,34%	0,5980	0,5980	0,5980	167	100	09:00
MILLENNIUM (MIL)	9,4950	1,12%	9,4200	9,4950	9,4200	12 227	115 187	09:01
MIRACULUM (MIR)	(1,1750)	-	-	-	-	-	-	09:00
MIRBUD (MRB)	10,4000	2,16%	10,4000	10,4000	10,4000	7 910	82 264	09:01
MLPGROUP (MLG)	85,0000	-0,23%	85,0000	85,0000	85,0000	5	425	09:00
MLSYSTEM (MLS)	(49,0000)	-	-	-	-	-	-	09:00
MOBRUK (MBR)	330,0000	0,15%	329,5000	330,0000	329,5000	14	4 617	09:00
MOJ	(1,8000)	-	-	-	-	-	-	09:00
MOL	33,7000	0,30%	33,7000	33,7000	33,7000	6	202	09:00
MOLECURE (MOC)	15,3800	1,05%	15,2200	15,3800	15,2200	6	91	09:00
MONNARI (MON)	(5,3200)	-	-	-	-	-	-	09:00
MOSTALPLC (MSP)	(13,8500)	-	-	-	-	-	-	09:00
MOSTALWAR (MSW)	7,1000	0,00%	7,1000	7,1000	7,1000	50	355	09:00
MOSTALZAB (MSZ)	4,7200	0,21%	4,7050	4,7200	4,7050	3 390	15 960	09:00
MOVIEGAME (MOV)	34,0000	0,00%	34,1000	34,1000	34,0000	143	4 872	09:00
MURAPOL (MUR)	(42,0000)	-	-	-	-	-	-	09:00
MUZA (MZA)	15,0000	-0,66%	15,0000	15,0000	15,0000	120	1 800	09:00
MWTRADE (MWT)	(5,7500)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0200	-1,45%	1,0200	1,0200	1,0200	600	612	09:00
NEUCA (NEU)	936,0000	1,52%	929,0000	936,0000	929,0000	16	14 906	09:01
NEWAG (NWG)	29,2000	0,34%	29,2000	29,2000	29,2000	4	117	09:00
NEXITY (NXG)	(2,4800)	-	-	-	-	-	-	09:00
NOVATURAS (NTU)	(14,5000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,1600	-0,92%	2,1600	2,1600	2,1600	1 711	3 696	09:01
NOVITA (NVT)	100,0000	-1,48%	100,0000	100,0000	100,0000	10	1 000	09:01
NTCAPITAL (NTC)	#0,6400	-4,19%	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	(7,0000)	-	-	-	-	-	-	09:00
ODLEWNIE (ODL)	10,0000	0,40%	10,0000	10,0000	10,0000	230	2 300	09:01
OEX	(55,0000)	-	-	-	-	-	-	09:00
ONDE (OND)	14,8000	1,37%	14,8000	14,8600	14,8000	1 158	17 139	09:01
ONESANO (ONO)	#1,2500	-3,47%	-	-	-	-	-	09:00
OPONEO.PL (OPN)	61,0000	0,00%	60,8000	61,0000	60,8000	81	4 926	09:01
OPTEAM (OPM)	(5,6200)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	8,2780	0,46%	8,2480	8,2800	8,2420	4 027	33 233	09:00
ORCOGROUP (OPG)	(2,4000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#34,2000	0,59%	-	-	-	-	-	08:34
OTLOG (OTS)	42,0500	0,12%	42,0500	42,0500	42,0500	42	1 766	09:00
OTMUCHOW (OTM)	5,2500	0,96%	5,2500	5,2500	5,2500	3	16	09:00
OVOSTAR (OVO)	(69,8000)	-	-	-	-	-	-	09:00
PAMAPOL (PMP)	(2,5300)	-	-	-	-	-	-	09:00
PANOVA (NVA)	(15,6000)	-	-	-	-	-	-	09:00
PASSUS (PAS)	35,0000	-0,57%	35,0000	35,0000	35,0000	1	35	09:00
PATENTUS (PAT)	#3,6100	-15,75%	-	-	-	-	-	09:00
PBG	#0,0200	-4,76%	-	-	-	-	-	08:30
PBSFINANSE (PBF)	(1,2000)	-	-	-	-	-	-	08:30
PCCEXOL (PCX)	(2,8450)	-	-	-	-	-	-	09:00
Reklama
PCCROKITA (PCR)	101,8000	0,39%	101,4000	101,8000	101,4000	394	39 976	09:00	Reklama
PCFGROUP (PCF)	16,4800	0,98%	16,4800	16,4800	16,4800	2	33	09:00
PEKABEX (PBX)	26,8000	2,29%	26,8000	26,8000	26,8000	7	188	09:00
PEKAO (PEO)	171,5500	0,00%	171,6500	172,3000	171,5500	4 515	775 717	09:01
PEPCO (PCO)	20,2900	2,58%	20,0000	20,3400	20,0000	75 747	1 522 300	09:01
PEPEES (PPS)	1,1000	-0,45%	1,1000	1,1000	1,1000	176	194	09:00
PGE	6,8800	0,76%	6,8500	6,8960	6,8500	83 243	571 499	09:01
PGFGROUP (PGV)	(0,4590)	-	-	-	-	-	-	09:00
PHARMENA (PHR)	6,6200	0,00%	6,6200	6,6200	6,6200	150	993	09:00
PHN	11,8000	3,51%	11,8000	11,8000	11,8000	3	35	09:00
PHOTON (PEN)	(7,4000)	-	-	-	-	-	-	09:00
PKNORLEN (PKN)	68,0500	0,70%	67,8400	68,1300	67,8100	7 693	522 539	09:01
PKOBP (PKO)	61,0800	0,76%	61,2000	61,2600	60,8800	17 512	1 071 436	09:01
PKPCARGO (PKP)	12,4000	0,98%	12,4000	12,4000	12,4000	187	2 319	09:00
PLAYWAY (PLW)	292,0000	-0,34%	292,0000	292,0000	292,0000	40	11 680	09:00
PLAZACNTR (PLZ)	3,1050	0,16%	3,1050	3,1050	3,1050	318	987	09:00
PMPG (PGM)	2,9400	0,00%	2,9400	2,9400	2,9400	5	15	09:00
POLENERGIA (PEP)	69,6000	1,16%	69,6000	69,6000	69,6000	517	35 983	09:00
POLICE (PCE)	(11,3500)	-	-	-	-	-	-	09:00
POLIMEXMS (PXM)	3,5780	0,28%	3,5780	3,5780	3,5780	1 374	4 916	09:00
POLTREG (PTG)	(49,0000)	-	-	-	-	-	-	09:00
POLWAX (PWX)	1,5500	-6,91%	1,6000	1,6000	1,5500	17 491	27 850	09:01
PRAGMAINK (PRI)	(4,5600)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	08:30
PROCHEM (PRM)	34,2000	0,00%	34,2000	34,2000	34,2000	1	34	09:00
PROJPRZEM (PJP)	19,0500	0,00%	19,0500	19,0500	19,0500	1	19	09:00
PROTEKTOR (PRT)	1,9350	1,84%	1,9350	1,9350	1,9350	30	58	09:01
PULAWY (ZAP)	(60,8000)	-	-	-	-	-	-	09:00
PURE (PUR)	(7,2300)	-	-	-	-	-	-	09:00
PZU	53,8600	-0,19%	53,6400	53,8600	53,6400	2 995	160 838	09:01
QUANTUM (QNT)	(24,4000)	-	-	-	-	-	-	08:30
QUERCUS (QRS)	6,8600	0,88%	6,8200	6,8600	6,8200	4 348	29 710	09:01
RAEN (RAE)	#0,7480	2,19%	-	-	-	-	-	09:00
RAFAKO (RFK)	0,9570	1,81%	0,9570	0,9570	0,9570	2 988	2 860	09:00
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	94,6000	-0,32%	95,0000	95,0000	94,6000	1 543	146 507	09:01
RANKPROGR (RNK)	#4,3500	15,69%	-	-	-	-	-	09:00
RAWLPLUG (RWL)	14,0000	0,00%	14,0000	14,0000	14,0000	2	28	09:00
REDAN (RDN)	0,2790	0,00%	0,2790	0,2790	0,2790	73	20	09:00
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	08:30
REINHOLD (RHD)	(0,0875)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3600)	-	-	-	-	-	-	09:00
RELPOL (RLP)	(6,7600)	-	-	-	-	-	-	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)	(0,5520)	-	-	-	-	-	-	09:00
ROPCZYCE (RPC)	30,5000	0,00%	30,5000	30,5000	30,5000	37	1 129	09:00
RYVU (RVU)	49,5000	0,00%	49,5000	49,5000	49,5000	48	2 376	09:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:30
SANOK (SNK)	21,2500	-2,97%	21,2000	21,3000	21,2000	3 088	65 469	09:01
SANPL (SPL)	571,0000	0,60%	567,6000	571,0000	567,6000	310	176 268	09:00
SANTANDER (SAN)	20,5600	0,00%	20,5600	20,5600	20,5600	120	2 467	09:00
SANWIL (SNW)	1,8550	2,49%	1,8550	1,8550	1,8550	1 213	2 250	09:00
SCPFL (SCP)	164,4000	0,86%	164,4000	164,4000	164,4000	1	164	09:00
SECOGROUP (SWG)	33,2000	0,61%	33,2000	33,2000	33,2000	30	996	09:00
SEKO (SEK)	13,5000	0,75%	13,5000	13,5000	13,5000	17	230	09:01
SELENAFM (SEL)	(34,4000)	-	-	-	-	-	-	09:00
SELVITA (SLV)	69,2000	-1,00%	69,2000	69,2000	69,2000	120	8 304	09:00
SERINUS (SEN)	(3,0500)	-	-	-	-	-	-	09:00
SESCOM (SES)	(59,2000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	0,7290	1,25%	0,7290	0,7290	0,7290	327	238	09:00
SHOPER (SHO)	39,3000	-0,25%	39,3000	39,3000	39,3000	115	4 520	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)	3,2100	-2,73%	3,2100	3,2100	3,2100	2 018	6 478	09:00
SKARBIEC (SKH)	(21,2000)	-	-	-	-	-	-	09:00
SKYLINE (SKL)	(1,6200)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	91,0000	1,11%	91,0000	91,0000	91,0000	5	455	09:00
SOHODEV (SHD)	(0,4080)	-	-	-	-	-	-	08:30
SONEL (SON)	(16,8500)	-	-	-	-	-	-	09:00
Reklama
SOPHARMA (SPH)	(13,3500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	424,0000	-1,40%	425,0000	429,0000	424,0000	18	7 658	09:00
STALEXP (STX)	2,9250	0,86%	2,9250	2,9250	2,9250	6 401	18 723	09:01
STALPROD (STP)	216,0000	0,00%	216,0000	216,0000	216,0000	10	2 160	09:00
STALPROFI (STF)	9,2200	0,22%	9,2000	9,2200	9,2000	1 006	9 264	09:00
STAPORKOW (ZUK)	#2,4800	3,33%	-	-	-	-	-	09:00
STARHEDGE (SHG)	#0,3600	0,00%	-	-	-	-	-	08:30
SUNEX (SNX)	10,9600	0,92%	10,9400	10,9600	10,9400	300	3 283	09:01
SYGNITY (SGN)	(62,8000)	-	-	-	-	-	-	09:00
SYNEKTIK (SNT)	137,0000	1,48%	135,8000	137,0000	135,8000	790	107 431	09:01
TALEX (TLX)	(16,1000)	-	-	-	-	-	-	09:00
TARCZYNSKI (TAR)	(63,6000)	-	-	-	-	-	-	09:00
TATRY (TMR)	112,0000	0,00%	112,0000	112,0000	112,0000	71	7 952	09:00
TAURONPE (TPE)	3,4690	2,27%	3,4500	3,4700	3,4500	266 092	919 201	09:01
TBULL (TBL)	#4,8800	0,00%	-	-	-	-	-	08:31
TENDERHUT (THG)	(9,0400)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6900)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1200	0,00%	3,1200	3,1200	3,1200	324	1 011	09:00
TEXT (TXT)	91,6000	-0,87%	92,0000	92,0000	91,1000	1 253	115 076	09:01
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	29,1000	0,00%	29,0500	29,1000	29,0500	670	19 476	09:01
TOWERINV (TOW)	(4,6000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,6700	1,19%	7,6700	7,6700	7,6700	501	3 843	09:00
TRAKCJA (TRK)	2,1500	0,00%	2,1500	2,1500	2,1500	3 600	7 740	09:00
TRANSPOL (TRN)	3,6300	1,11%	3,6300	3,6300	3,6300	3	11	09:00
TRITON (TRI)	(4,3600)	-	-	-	-	-	-	08:30
TSGAMES (TEN)	86,6500	-0,40%	86,8000	87,6500	86,6500	466	40 482	09:01
ULMA (ULM)	74,0000	0,68%	74,0000	74,0000	74,0000	3	222	09:00
ULTGAMES (ULG)	11,3000	0,44%	11,3000	11,3000	11,3000	2	23	09:00
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,6600	0,21%	9,6400	9,6600	9,6400	2 711	26 168	09:01
UNICREDIT (UCG)	150,2000	0,13%	150,2000	150,2000	150,2000	40	6 008	09:00
UNIMA (U2K)	(5,9500)	-	-	-	-	-	-	09:00
UNIMOT (UNT)	131,8000	-1,64%	131,8000	131,8000	131,6000	80	10 541	09:01
URTESTE (URT)	(95,0000)	-	-	-	-	-	-	09:00
VERCOM (VRC)	115,5000	-0,43%	115,5000	115,5000	115,5000	33	3 812	09:00
VIGOPHOTN (VGO)	(463,0000)	-	-	-	-	-	-	09:00
VINDEXUS (VIN)	#9,7800	6,54%	-	-	-	-	-	09:00
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	08:30
VIVID (VVD)	(0,5700)	-	-	-	-	-	-	09:00
VOTUM (VOT)	44,1500	0,00%	44,1500	44,2000	44,1500	1 469	64 861	09:01
VOXEL (VOX)	93,2000	0,22%	93,0000	93,2000	93,0000	180	16 741	09:00
VRG	3,3700	0,60%	3,3700	3,3700	3,3700	3	10	09:00
WARIMPEX (WXF)	4,1100	0,24%	4,1100	4,1100	4,1100	416	1 710	09:00
WASKO (WAS)	1,6000	0,31%	1,6000	1,6000	1,6000	880	1 408	09:00
WAWEL (WWL)	668,0000	0,00%	668,0000	668,0000	668,0000	1	668	09:01
WIELTON (WLT)	7,9000	0,13%	7,9000	7,9000	7,9000	568	4 487	09:00
WIKANA (WIK)	(7,8500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,5000)	-	-	-	-	-	-	08:30
WIRTUALNA (WPL)	(115,0000)	-	-	-	-	-	-	09:00
WITTCHEN (WTN)	33,4500	0,45%	33,4000	33,4500	33,3000	2 021	67 503	09:01
WOJAS (WOJ)	(8,1800)	-	-	-	-	-	-	07:45
XPLUS (XPL)	(1,4450)	-	-	-	-	-	-	09:00
XTPL (XTP)	135,0000	0,45%	135,0000	135,6000	135,0000	168	22 681	09:01
XTRADEBDM (XTB)	67,2000	-0,47%	67,5400	67,6400	67,1000	3 644	245 625	09:01
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	08:30
ZAMET (ZMT)	1,6650	1,52%	1,6650	1,6650	1,6650	880	1 465	09:00
ZEPAK (ZEP)	20,1000	0,60%	20,1000	20,1500	19,9600	399	8 010	09:01
ZREMB (ZRE)	(3,9000)	-	-	-	-	-	-	09:00
ZUE	(9,7600)	-	-	-	-	-	-	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.