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	82 826,69	0,53%	-	-	-	82 393,93	-	09:00
WIG20	2 444,21	0,49%	2 453,09	2 457,71	2 440,59	2 432,32	54 869 527	09:15
WIG30	3 025,14	0,37%	3 038,27	3 045,74	3 025,14	3 013,97	57 451 072	09:15
mWIG40	6 158,45	0,28%	6 163,33	6 163,33	6 158,45	6 140,95	-	09:00
sWIG80	24 148,99	0,10%	-	-	-	24 125,78	-	09:00
WIG-BANKI	13 321,75	0,67%	-	-	-	13 232,45	-	09:00
WIG-BUDOW	8 287,86	0,18%	-	-	-	8 273,19	-	09:00
WIG-CHEMIA	9 828,62	-0,05%	-	-	-	9 833,76	-	09:00
WIG-ENERG	2 199,58	0,34%	-	-	-	2 192,02	-	09:00
WIG-INFO	4 911,98	-0,09%	-	-	-	4 916,47	-	09:00
WIG-MEDIA	8 249,55	0,15%	-	-	-	8 237,22	-	09:00
WIG-NRCHOM	4 298,56	0,17%	-	-	-	4 291,18	-	09:00
WIG-PALIWA	6 938,96	0,39%	-	-	-	6 912,22	-	09:00
WIG-Poland	(85 956,32)	-	-	-	-	85 956,32	15 939 877	06:20
WIG-SPOZYW	2 111,81	0,49%	-	-	-	2 101,54	-	09:00
WIG20lev	476,03	1,65%	476,23	476,23	475,64	468,31	-	09:00
WIG20short	3 176,62	-0,80%	3 175,94	3 177,96	3 175,94	3 202,27	-	09:00
GPWB-B1Y3Y	(1 168,91)	-	-	-	-	1 168,91	-	06:20
GPWB-B1Y4Y	(1 168,94)	-	-	-	-	1 168,94	-	06:20
GPWB-B1Y5Y	(1 164,17)	-	-	-	-	1 164,17	-	06:20
GPWB-B3Y5Y	(1 167,88)	-	-	-	-	1 167,88	-	06:20
GPWB-B5Y	(1 151,07)	-	-	-	-	1 151,07	-	06:20
GPWB-BWZ	(1 186,25)	-	-	-	-	1 186,25	-	06:20
INNOVATOR	(1 410,12)	-	-	-	-	1 410,12	1 157 397	06:20
mWIG40dvp	(70,06)	-	-	-	-	70,06	1 265 831	06:20
mWIG40TR	9 060,76	0,29%	9 067,09	9 067,09	9 060,76	9 035,01	-	09:00
mWIG40TRlv	11 514,94	0,55%	11 530,98	11 530,98	11 514,94	11 451,41	-	09:00
mWIG40TRsh	2 907,20	-0,25%	2 905,16	2 907,20	2 905,16	2 914,62	-	09:00
sWIG80dvp	(52,61)	-	-	-	-	52,61	723 200	06:20
sWIG80TR	35 354,53	0,25%	-	-	-	35 266,52	-	09:00
WIG140	1 600,85	0,47%	-	-	-	1 593,44	-	09:00
WIG20dvp	(14,98)	-	-	-	-	14,98	13 788 225	06:20
WIG20TR	4 917,01	0,83%	4 918,93	4 918,93	4 914,97	4 876,41	-	09:00
WIG20TRlev	3 781,36	1,65%	3 784,29	3 784,29	3 778,24	3 719,98	-	09:00
WIG20TRsht	3 232,57	-0,80%	3 231,29	3 233,94	3 231,29	3 258,71	-	09:00
WIG30TR	5 974,92	0,59%	-	-	-	5 940,15	-	09:00
WIG-CEE	(1 767,89)	-	-	-	-	1 767,89	25 961	06:20
WIGdiv	1 700,25	0,17%	-	-	-	1 697,43	-	09:00
WIG-ESG	13 726,35	0,45%	-	-	-	13 664,39	-	09:00
WIG.GAMES	15 333,51	0,31%	15 393,03	15 393,03	15 333,51	15 286,36	-	09:00
WIG-GORNIC	4 875,84	1,75%	-	-	-	4 792,06	-	09:00
WIG-GRY	12 501,47	0,24%	-	-	-	12 471,92	-	09:00
WIG-LEKI	2 791,86	0,33%	-	-	-	2 782,78	-	09:00
WIG-MOTO	8 431,76	-0,03%	-	-	-	8 434,55	-	09:00
WIG.MS-BAS	11 667,33	1,86%	11 653,05	11 667,33	11 653,05	11 454,14	-	09:00
WIG.MS-FIN	16 998,76	1,01%	17 005,01	17 005,01	16 994,96	16 828,20	-	09:00
WIG-ODZIEZ	8 874,78	0,50%	-	-	-	8 830,21	-	09:00
WIGtech	11 794,64	0,19%	-	-	-	11 772,64	-	09:00
WIGtechTR	13 106,82	0,19%	-	-	-	13 082,37	-	09:00
WIG-Ukrain	(210,69)	-	-	-	-	210,69	7 960	06:20

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,5800	0,56%	3,5800	3,5800	3,5800	100	358	09:00	Reklama
08OCTAVA (08N)	(0,9700)	-	-	-	-	-	-	08:30
11BIT (11B)	560,0000	0,18%	560,0000	563,0000	560,0000	71	39 820	09:00
3RGAMES (3RG)	(0,2140)	-	-	-	-	-	-	09:00
ABPL (ABE)	88,0000	0,00%	88,0000	88,0000	88,0000	92	8 096	09:00
ACAUTOGAZ (ACG)	(29,8000)	-	-	-	-	-	-	09:00
ACTION (ACT)	#19,6000	-2,00%	-	-	-	-	-	09:00
ADIUVO (ADV)	0,9600	5,26%	0,9600	0,9600	0,9600	20	19	09:00
AGORA (AGO)	(11,3000)	-	-	-	-	-	-	09:00
AGROTON (AGT)	3,0000	-0,99%	3,0000	3,0000	3,0000	600	1 800	09:00
AIGAMES (ALG)	(1,4900)	-	-	-	-	-	-	09:00
AILLERON (ALL)	15,0000	-0,66%	15,0000	15,0000	15,0000	2	30	09:00
AIRWAY (AWM)	0,2760	0,55%	0,2760	0,2760	0,2760	50	14	09:00
ALIOR (ALR)	102,5500	1,23%	101,9500	102,5500	101,9500	404	41 318	09:00
ALLEGRO (ALE)	32,0000	0,34%	31,9600	32,2600	31,9600	22 624	723 522	09:00
ALTA (AAT)	#1,8900	7,08%	-	-	-	-	-	09:00
ALTUSTFI (ALI)	3,6000	1,69%	3,5500	3,6000	3,5500	957	3 399	09:00
AMBRA (AMB)	28,5000	0,88%	28,5000	28,5000	28,5000	10	285	09:00
AMICA (AMC)	71,6000	0,56%	71,4000	71,6000	71,4000	14	1 001	09:00
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	08:30
AMREST (EAT)	22,7500	0,00%	22,7500	22,7500	22,7500	4	91	09:00
ANSWEAR (ANR)	23,7000	0,00%	23,7000	23,7000	23,7000	4	95	09:00
APATOR (APT)	14,4000	0,84%	14,4000	14,4000	14,4000	20	288	09:00
APLISENS (APN)	23,0000	0,00%	23,0000	23,0000	23,0000	2	46	09:00
APSENERGY (APE)	3,5000	0,00%	3,5000	3,5000	3,5000	3	11	09:00
ARCHICOM (ARH)	34,7000	5,15%	33,9000	34,7000	33,9000	790	27 135	09:00
ARCTIC (ATC)	21,1600	0,76%	21,1600	21,2200	21,1600	1 238	26 270	09:00
ARTIFEX (ART)	29,6000	0,00%	29,6000	29,6000	29,6000	178	5 269	09:00
ASBIS (ASB)	26,8000	-0,45%	26,9000	26,9000	26,8000	942	25 340	09:00
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	61,0000	0,00%	61,0000	61,0000	61,0000	13	793	09:00
ASSECOPOL (ACP)	76,7500	0,39%	76,4500	76,7500	76,4500	63	4 821	09:00
ASSECOSEE (ASE)	(51,0000)	-	-	-	-	-	-	09:00
ASTARTA (AST)	28,2000	1,81%	28,2000	28,2000	28,2000	171	4 822	09:00
ATAL (1AT)	60,4000	1,68%	59,5000	60,4000	59,5000	101	6 026	09:00
ATENDE (ATD)	3,1000	0,65%	3,1000	3,1000	3,1000	150	465	09:00
ATLANTAPL (ATP)	(19,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,4200	-0,41%	2,4200	2,4200	2,4200	30	73	09:00
ATMGRUPA (ATG)	3,1800	0,95%	3,1800	3,1800	3,1800	26	83	09:00
ATREM (ATR)	12,4000	-0,40%	12,4000	12,4000	12,4000	1	12	09:00
AUTOPARTN (APR)	25,2000	-0,20%	25,2000	25,2000	25,2000	238	5 998	09:00
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	08:30
BBIDEV (BBD)	4,1900	0,00%	4,1900	4,1900	4,1900	400	1 676	09:00
BEDZIN (BDZ)	26,5000	0,57%	26,5000	26,5000	26,5000	2	53	09:00
BENEFIT (BFT)	2 775,0000	1,65%	2 765,0000	2 775,0000	2 765,0000	42	116 240	09:00
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	2	11	09:00
BIGCHEESE (BCS)	24,0000	0,21%	24,0000	24,0000	24,0000	200	4 800	09:00
BIOCELTIX (BCX)	67,4000	-0,44%	67,4000	67,4000	67,4000	1	67	09:00
BIOMAXIMA (BMX)	15,7000	0,00%	15,7000	15,7000	15,7000	538	8 447	09:00
BIOMEDLUB (BML)	4,4350	0,11%	4,4350	4,4350	4,4350	10	44	09:00
BIOPLANET (BIP)	(23,8000)	-	-	-	-	-	-	09:00
BIOTON (BIO)	3,5000	0,00%	3,5000	3,5000	3,5000	3 700	12 950	09:00
BLOOBER (BLO)	23,9500	0,00%	23,9500	23,9500	23,9500	2	48	09:00
BNPPPL (BNP)	103,5000	1,47%	103,5000	103,5000	103,5000	1	104	09:00
BOGDANKA (LWB)	32,2400	0,00%	32,2000	32,2400	32,2000	108	3 478	09:00
BOOMBIT (BBT)	11,3500	0,00%	11,3500	11,3500	11,3500	22	250	09:00
BORYSZEW (BRS)	6,0400	0,00%	6,0400	6,0400	6,0400	2 009	12 134	09:00
BOS	15,5000	-0,64%	15,5000	15,5000	15,5000	2	31	09:00
BOWIM (BOW)	(7,1000)	-	-	-	-	-	-	09:00
BRAND24 (B24)	49,6000	2,27%	49,6000	49,6000	49,6000	4	198	09:00
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	08:30
BUDIMEX (BDX)	692,0000	0,51%	689,5000	692,0000	689,5000	83	57 332	09:00
BUMECH (BMC)	12,2600	0,33%	12,2400	12,2600	12,2400	29	355	09:00
CAPITAL (CPA)	(0,7500)	-	-	-	-	-	-	08:30
CAPITEA (CAP)	0,5800	0,00%	0,5800	0,5800	0,5800	2 200	1 276	09:00
CAPTORTX (CTX)	81,8000	0,00%	81,8000	81,8000	81,8000	132	10 798	09:00
CASPAR (CSR)	9,1500	-1,61%	9,1500	9,1500	9,1500	2	18	09:00
CAVATINA (CAV)	(15,9000)	-	-	-	-	-	-	09:00
CCC	80,9500	1,00%	81,1000	81,4000	80,9500	1 780	144 329	09:00
Reklama
CCENERGY (CCE)	(0,3800)	-	-	-	-	-	-	08:30	Reklama
CDPROJEKT (CDR)	113,3500	0,80%	113,0000	113,8000	113,0000	5 123	580 718	09:00
CDRL (CDL)	13,3000	0,00%	13,3000	13,3000	13,3000	2	27	09:00
CELTIC (CPD)	(3,4900)	-	-	-	-	-	-	09:00
CEZ	151,2000	0,00%	151,2000	151,2000	151,2000	119	17 993	09:00
CFI	(0,2270)	-	-	-	-	-	-	09:00
CIGAMES (CIG)	1,5700	-5,42%	1,5520	1,5700	1,5510	82 165	127 652	09:00
CITYSERV (CTS)	(5,0000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	14,8200	0,00%	14,8200	14,8200	14,8200	80	1 186	09:00
CLOUD (CLD)	69,8000	1,16%	69,8000	69,8000	69,8000	1	70	09:00
COALENERG (CLE)	(1,0500)	-	-	-	-	-	-	09:00
COGNOR (COG)	9,5200	0,32%	9,5500	9,6000	9,5200	2 600	24 938	09:00
COLUMBUS (CLC)	(5,1100)	-	-	-	-	-	-	09:00
COMARCH (CMR)	255,0000	-0,97%	255,0000	255,0000	255,0000	40	10 200	09:00
COMP (CMP)	#80,8000	1,00%	-	-	-	-	-	09:00
COMPERIA (CPL)	(6,9000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1800	-0,46%	2,1800	2,1800	2,1800	1 000	2 180	09:00
CORMAY (CRM)	0,5880	0,00%	0,5880	0,5880	0,5880	500	294	09:00
CREEPYJAR (CRJ)	#616,0000	2,67%	-	-	-	-	-	09:00
CREOTECH (CRI)	185,0000	-0,80%	185,0000	185,0000	185,0000	6	1 110	09:00
CYFRPLSAT (CPS)	9,8580	0,28%	9,9400	9,9460	9,8580	14 830	147 347	09:00
CZTOREBKA (CZT)	#0,5400	0,93%	-	-	-	-	-	08:30
DADELO (DAD)	17,5000	0,00%	17,5000	17,5000	17,5000	541	9 468	09:00
DATAWALK (DAT)	64,0000	-1,54%	64,9000	64,9000	64,0000	770	49 875	09:00
DBENERGY (DBE)	17,7500	1,43%	17,7500	17,7500	17,7500	9	160	09:00
DEBICA (DBC)	78,8000	0,00%	78,8000	78,8000	78,8000	243	19 148	09:00
DECORA (DCR)	54,0000	0,00%	54,0000	54,0000	54,0000	183	9 882	09:00
DEKPOL (DEK)	(50,0000)	-	-	-	-	-	-	09:00
DELKO (DEL)	9,5200	0,42%	9,5200	9,5200	9,5200	257	2 447	09:00
DEVELIA (DVL)	5,9500	-0,17%	5,9600	5,9600	5,9400	8 118	48 360	09:00
DGA	19,9000	0,00%	19,9000	19,9000	19,9000	4	80	09:00
DIGITANET (DIG)	47,2000	0,43%	47,2000	47,2000	47,2000	2	94	09:00
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	358,4000	0,11%	358,0000	358,6000	356,1000	1 542	551 442	09:00
DMGROUP (DMG)	3,4200	0,00%	3,4200	3,4200	3,4200	2	7	09:00
DOMDEV (DOM)	182,6000	1,11%	180,6000	182,6000	180,6000	214	38 827	09:00
DRAGOENT (DGE)	(23,7000)	-	-	-	-	-	-	09:00
DROZAPOL (DPL)	3,8300	-0,52%	3,8300	3,8300	3,8300	550	2 107	09:00
ECHO (ECH)	4,9700	1,43%	4,9700	4,9700	4,9700	100	497	09:00
EDINVEST (EDI)	7,5000	0,00%	7,5000	7,5000	7,5000	3	23	09:00
EFEKT (EFK)	(6,9000)	-	-	-	-	-	-	08:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	08:30
ELEKTROTI (ELT)	22,7500	0,00%	22,7500	22,7500	22,7500	325	7 394	09:00
ELKOP (EKP)	0,5100	-1,92%	0,5100	0,5100	0,5100	610	311	09:00
EMCINSMED (EMC)	11,0000	0,92%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	08:30
ENEA (ENA)	8,8500	0,45%	8,8500	8,8500	8,8500	774	6 850	09:00
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,4400	-0,11%	9,4400	9,4400	9,4400	681	6 429	09:00
ENERGOINS (ENI)	2,6100	0,58%	2,6100	2,6100	2,6100	50	131	09:00
ENTER (ENT)	69,0000	0,00%	69,0000	69,0000	69,0000	140	9 660	09:00
ERBUD (ERB)	(40,6000)	-	-	-	-	-	-	09:00
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,0000	-0,93%	32,0000	32,0000	32,0000	20	640	09:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	(1,1350)	-	-	-	-	-	-	09:00
EUROCASH (EUR)	13,7000	1,11%	13,6500	13,7000	13,6500	9 264	126 488	09:00
EUROHOLD (EHG)	(2,3600)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	41,6000	0,00%	41,6000	41,6000	41,6000	1 159	48 214	09:00
FASING (FSG)	(12,7000)	-	-	-	-	-	-	09:00
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	08:52
FEERUM (FEE)	6,5000	-1,22%	6,5800	6,5800	6,5000	10	65	09:00
FERRO (FRO)	35,8000	0,00%	35,8000	35,8000	35,8000	23	823	09:00
FERRUM (FER)	4,7200	1,72%	4,7200	4,7200	4,7200	90	425	09:00
FMG	(119,0000)	-	-	-	-	-	-	09:00
FON	6,2200	0,32%	6,2200	6,2200	6,2200	1	6	09:00
FORTE SA (FTE)	#23,2000	2,20%	-	-	-	-	-	09:00
GAMEOPS (GOP)	23,4000	-2,50%	23,5000	24,0000	23,4000	2 335	55 031	09:00
GAMFACTOR (GIF)	12,2500	0,00%	12,2500	12,2500	12,2500	5	61	09:00
GENOMTEC (GMT)	13,7000	0,29%	13,7000	13,7000	13,7000	100	1 370	09:00
Reklama
GETIN (GTN)	0,5450	0,93%	0,5450	0,5450	0,5450	11 256	6 135	09:00	Reklama
GIGROUP (GIG)	(1,4200)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	46,6000	0,43%	45,3000	46,6000	45,3000	39	1 774	09:00
GPW	42,4500	0,71%	42,1000	42,5000	42,1000	961	40 558	09:00
GREENX (GRX)	2,3980	-0,08%	2,3980	2,3980	2,3980	600	1 439	09:00
GRENEVIA (GEA)	2,7200	1,12%	2,7200	2,7200	2,7200	105	286	09:00
GRODNO (GRN)	(11,0200)	-	-	-	-	-	-	09:00
GRUPAAZOTY (ATT)	22,8000	0,00%	22,7800	22,8000	22,7800	214	4 875	09:00
GRUPRACUJ (GPP)	65,5000	0,46%	65,5000	65,5000	65,5000	125	8 188	09:00
GTC	(5,5400)	-	-	-	-	-	-	09:00
HANDLOWY (BHW)	111,8000	0,00%	111,8000	111,8000	111,8000	859	96 036	09:00
HARPER (HRP)	6,9400	0,00%	6,9400	6,9400	6,9400	1	7	09:00
HELIO (HEL)	(26,2000)	-	-	-	-	-	-	09:00
HERKULES (HRS)	0,8100	0,25%	0,8100	0,8100	0,8100	3	2	09:00
HMINWEST (HMI)	(47,8000)	-	-	-	-	-	-	09:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,0000	0,00%	25,0000	25,0000	25,0000	644	16 100	09:00
HYDROTOR (HDR)	31,5000	0,00%	31,5000	31,5000	31,5000	1	32	09:00
IALBGR (IAG)	(0,4700)	-	-	-	-	-	-	09:00
IBSM (IBS)	105,0000	0,00%	105,0000	105,0000	105,0000	1	105	09:00
IDMPL (IDM)	(0,5600)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#0,0100	-99,81%	-	-	-	-	-	09:00
IFIRMA (IFI)	22,7000	-1,30%	22,7000	22,7000	22,7000	177	4 018	09:00
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	08:50
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,9200	-0,89%	8,9200	8,9200	8,9200	150	1 338	09:00
IMMOBILE (GKI)	3,6800	0,00%	3,6800	3,6800	3,6800	4	15	09:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3000	0,00%	4,3000	4,3000	4,3000	100	430	09:00
INC	2,6700	1,14%	2,6700	2,6700	2,6700	5	13	09:00
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	08:30
INGBSK (ING)	300,5000	-0,50%	300,0000	302,0000	300,0000	306	91 827	09:00
INPRO (INP)	(7,5000)	-	-	-	-	-	-	09:00
INSTALKRK (INK)	#42,6000	-1,16%	-	-	-	-	-	09:00
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,8800	4,35%	2,8800	2,8800	2,8800	3 800	10 944	09:00
INTERCARS (CAR)	(532,0000)	-	-	-	-	-	-	09:00
INTERSPPL (IPO)	0,8500	2,41%	0,8500	0,8500	0,8500	20	17	09:00
INTROL (INL)	10,2500	0,00%	10,2500	10,2500	10,2500	1	10	09:00
IPOPEMA (IPE)	(3,4700)	-	-	-	-	-	-	09:00
IZOBLOK (IZB)	#53,0000	1,92%	-	-	-	-	-	08:31
IZOLACJA (IZO)	3,3000	-5,44%	3,3700	3,3700	3,3000	1 420	4 784	09:00
IZOSTAL (IZS)	#2,7200	1,49%	-	-	-	-	-	09:00
JRHOLDING (JRH)	(7,3800)	-	-	-	-	-	-	09:00
JSW	33,9900	2,23%	33,8000	34,0000	33,7600	8 236	278 995	09:00
JWWINVEST (JWW)	#4,3500	3,33%	-	-	-	-	-	09:00
K2HOLDING (K2H)	37,1000	0,00%	37,1000	37,1000	37,1000	2	74	09:00
KCI	(0,8500)	-	-	-	-	-	-	09:00
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	08:30
KERNEL (KER)	10,4600	-0,19%	10,0400	10,4600	10,0400	775	7 781	09:00
KETY (KTY)	817,5000	0,49%	822,0000	828,0000	817,0000	301	248 250	09:00
KGHM (KGH)	146,2000	2,67%	145,0000	146,2500	145,0000	34 193	4 965 637	09:00
KGL	15,5000	1,31%	15,5000	15,5000	15,5000	4	62	09:00
KINOPOL (KPL)	14,7000	-1,67%	14,7000	14,7000	14,7000	2 466	36 250	09:00
KOGENERA (KGN)	53,0000	0,00%	53,0000	53,0000	53,0000	125	6 625	09:00
KOMPAP (KMP)	(22,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	(4,9050)	-	-	-	-	-	-	09:00
KPPD (KPD)	(50,0000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	#0,3300	0,00%	-	-	-	-	-	08:30
KREDYTIN (KRI)	19,3000	1,05%	19,3000	19,3000	19,3000	2	39	09:00
KRKA (KRK)	(536,0000)	-	-	-	-	-	-	09:00
KRUK (KRU)	437,6000	0,83%	437,4000	439,0000	437,4000	122	53 409	09:00
KRVITAMIN (KVT)	10,8000	0,00%	10,8000	10,8000	10,8000	1	11	09:00
KSGAGRO (KSG)	#1,4350	-1,71%	-	-	-	-	-	09:00
LABOPRINT (LAB)	20,2000	1,00%	20,2000	20,2000	20,2000	1	20	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	08:30
LARQ (LRQ)	(2,4200)	-	-	-	-	-	-	09:00
LENA (LEN)	3,5700	1,42%	3,5700	3,5700	3,5700	744	2 656	09:00
LENTEX (LTX)	6,8000	-1,45%	6,8000	6,8000	6,8000	200	1 360	09:00
LESS (LES)	0,2400	-1,64%	0,2400	0,2400	0,2400	10	2	09:00
Reklama
LIBET (LBT)	1,9200	0,52%	1,9200	1,9200	1,9200	10	19	09:00	Reklama
LOKUM (LKD)	(25,6000)	-	-	-	-	-	-	09:00
LPP	15 270,0000	0,66%	15 230,0000	15 280,0000	15 230,0000	5	76 240	09:00
LSISOFT (LSI)	(15,0000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7320	0,05%	3,7520	3,7900	3,7320	2 032	7 672	09:00
MABION (MAB)	17,8800	1,59%	17,9000	17,9000	17,8800	360	6 444	09:00
MAKARONPL (MAK)	(17,9000)	-	-	-	-	-	-	09:00
MANGATA (MGT)	92,8000	0,00%	92,8000	92,8000	92,8000	1	93	09:00
MANYDEV (MAN)	1,2300	0,00%	1,2300	1,2400	1,2300	1 920	2 365	09:00
MARVIPOL (MVP)	9,2000	0,88%	9,2000	9,2000	9,2000	2 163	19 900	09:00
MAXCOM (MXC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:00
MBANK (MBK)	685,2000	0,32%	682,0000	685,2000	682,0000	150	102 413	09:00
MBWS (MBW)	(12,6000)	-	-	-	-	-	-	09:00
MCI	28,5000	0,00%	28,5000	28,5000	28,5000	1 538	43 833	09:00
MDIENERGIA (MDI)	1,5350	-0,32%	1,5350	1,5350	1,5350	2	3	09:00
MEDICALG (MDG)	25,1400	0,40%	25,1400	25,1400	25,0200	11	276	09:00
MEDINICE (ICE)	(9,2500)	-	-	-	-	-	-	09:00
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	08:30
MENNICA (MNC)	19,0500	0,00%	19,0500	19,0500	19,0500	12	229	09:00
MERCATOR (MRC)	#41,3000	-0,36%	-	-	-	-	-	09:00
MERCOR (MCR)	22,6000	0,44%	22,6000	22,6000	22,6000	2	45	09:00
MEXPOLSKA (MEX)	4,3300	-0,23%	4,3300	4,3300	4,3300	15	65	09:00
MFO	33,1000	0,00%	33,1000	33,1000	33,1000	1	33	09:00
MILKILAND (MLK)	(0,5800)	-	-	-	-	-	-	09:00
MILLENNIUM (MIL)	9,5050	0,48%	9,4350	9,5050	9,4350	442	4 179	09:00
MIRACULUM (MIR)	1,2200	0,83%	1,2200	1,2200	1,2200	900	1 098	09:00
MIRBUD (MRB)	9,4100	1,29%	9,3300	9,4100	9,3300	7 461	69 723	09:00
MLPGROUP (MLG)	81,0000	0,00%	81,0000	81,0000	81,0000	5	405	09:00
MLSYSTEM (MLS)	45,2500	1,80%	45,3000	45,8000	45,2500	1 919	87 164	09:00
MOBRUK (MBR)	324,5000	-0,76%	325,0000	325,0000	324,5000	10	3 250	09:00
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	(33,5000)	-	-	-	-	-	-	09:00
MOLECURE (MOC)	15,0800	0,27%	15,0000	15,0800	15,0000	1 020	15 302	09:00
MONNARI (MON)	(5,4000)	-	-	-	-	-	-	09:00
MOSTALPLC (MSP)	15,3000	0,00%	15,3000	15,3000	15,3000	218	3 335	09:00
MOSTALWAR (MSW)	6,9000	0,58%	6,9000	6,9000	6,9000	420	2 898	09:00
MOSTALZAB (MSZ)	4,4050	0,11%	4,4050	4,4050	4,4050	500	2 203	09:00
MOVIEGAME (MOV)	28,2500	0,00%	28,2500	28,2500	28,2500	15	424	09:00
MURAPOL (MUR)	42,4400	-0,05%	42,4400	42,4400	42,4400	27	1 146	09:00
MUZA (MZA)	(15,1500)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(5,6000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	(1,0150)	-	-	-	-	-	-	09:00
NEUCA (NEU)	905,0000	0,00%	905,0000	905,0000	905,0000	5	4 525	09:00
NEWAG (NWG)	22,8000	0,00%	22,8000	22,8000	22,8000	143	3 260	09:00
NEXITY (NXG)	(2,4700)	-	-	-	-	-	-	09:00
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,3800	-1,65%	2,3800	2,3800	2,3800	188	447	09:00
NOVITA (NVT)	(98,6000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	(0,6900)	-	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	(6,6600)	-	-	-	-	-	-	09:00
ODLEWNIE (ODL)	10,0000	-0,50%	10,0000	10,0000	10,0000	350	3 500	09:00
OEX	52,0000	0,78%	51,6000	52,0000	51,6000	290	15 046	09:00
ONDE (OND)	14,2000	0,00%	14,2000	14,2000	14,2000	426	6 049	09:00
ONESANO (ONO)	#1,3600	2,64%	-	-	-	-	-	09:00
OPONEO.PL (OPN)	56,8000	0,00%	56,8000	56,8000	56,8000	10	568	09:00
OPTEAM (OPM)	(5,6800)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,7300	0,55%	7,7500	7,8100	7,7200	10 835	84 119	09:00
ORCOGROUP (OPG)	(2,2000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#34,4000	0,58%	-	-	-	-	-	08:30
OTLOG (OTS)	32,0000	0,47%	31,9000	32,0000	31,9000	902	28 778	09:00
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	574	2 675	09:00
OVOSTAR (OVO)	69,0000	0,00%	69,0000	69,0000	69,0000	1	69	09:00
PAMAPOL (PMP)	(2,7500)	-	-	-	-	-	-	09:00
PANOVA (NVA)	(16,1500)	-	-	-	-	-	-	09:00
PASSUS (PAS)	27,8000	-2,11%	27,8000	27,8000	27,8000	531	14 762	09:00
PATENTUS (PAT)	3,6700	-2,91%	3,6700	3,6700	3,6700	531	1 949	09:00
PBG	#0,0200	0,00%	-	-	-	-	-	08:59
PBSFINANSE (PBF)	(1,2900)	-	-	-	-	-	-	08:30
PCCEXOL (PCX)	(2,7700)	-	-	-	-	-	-	09:00
PCCROKITA (PCR)	102,0000	1,80%	100,8000	102,0000	100,8000	213	21 631	09:00
Reklama
PCFGROUP (PCF)	18,9000	0,21%	18,9000	18,9000	18,9000	2	38	09:00	Reklama
PEKABEX (PBX)	(22,5000)	-	-	-	-	-	-	09:00
PEKAO (PEO)	182,3000	0,91%	182,0000	182,8500	182,0000	7 899	1 438 161	09:00
PEPCO (PCO)	18,8650	0,59%	18,9400	18,9650	18,8650	4 132	78 142	09:00
PEPEES (PPS)	(1,1150)	-	-	-	-	-	-	09:00
PGE	6,0800	1,23%	6,0500	6,0800	6,0100	33 519	202 770	09:00
PGFGROUP (PGV)	(0,4600)	-	-	-	-	-	-	09:00
PHARMENA (PHR)	6,8800	0,88%	6,8800	6,8800	6,8800	1	7	09:00
PHN	11,9000	0,00%	11,9000	11,9000	11,9000	2	24	09:00
PHOTON (PEN)	7,9000	-0,25%	7,9000	7,9000	7,9000	1	8	09:00
PKNORLEN (PKN)	67,7900	0,39%	67,7400	67,8000	67,5700	9 401	636 510	09:00
PKOBP (PKO)	58,2000	0,45%	58,1200	58,4600	58,1200	6 815	396 483	09:00
PKPCARGO (PKP)	12,3800	0,00%	12,3200	12,3800	12,3200	214	2 643	09:00
PLAYWAY (PLW)	281,5000	0,00%	281,5000	281,5000	281,5000	2	563	09:00
PLAZACNTR (PLZ)	(2,8600)	-	-	-	-	-	-	09:00
PMPG (PGM)	3,6600	2,23%	3,6600	3,6600	3,6600	5	18	09:00
POLENERGIA (PEP)	67,0000	-1,18%	67,0000	67,0000	67,0000	52	3 484	09:00
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,1500	10	112	09:00
POLIMEXMS (PXM)	3,8280	0,00%	3,8280	3,8280	3,8280	1 200	4 594	09:00
POLTREG (PTG)	#54,0000	0,00%	-	-	-	-	-	09:00
POLWAX (PWX)	1,8150	0,28%	1,8150	1,8150	1,8150	6	11	09:00
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	08:30
PROCHEM (PRM)	33,0000	0,00%	33,0000	33,0000	33,0000	1	33	09:00
PROJPRZEM (PJP)	21,0000	0,00%	21,0000	21,0000	21,0000	10	210	09:00
PROTEKTOR (PRT)	2,0100	0,00%	2,0100	2,0100	2,0100	2	4	09:00
PULAWY (ZAP)	(57,0000)	-	-	-	-	-	-	09:00
PURE (PUR)	#8,2400	1,73%	-	-	-	-	-	09:00
PZU	50,0800	0,48%	50,1000	50,1800	50,0800	61 118	3 061 999	09:00
QUANTUM (QNT)	#24,8000	0,00%	-	-	-	-	-	08:30
QUERCUS (QRS)	(6,6000)	-	-	-	-	-	-	09:00
R22	112,0000	0,90%	112,0000	112,0000	112,0000	20	2 240	09:00
RAEN (RAE)	(0,7060)	-	-	-	-	-	-	09:00
RAFAKO (RFK)	0,9800	0,10%	0,9800	0,9800	0,9800	4 394	4 306	09:00
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	73,2000	-0,41%	73,2000	73,2000	73,2000	102	7 466	09:00
RANKPROGR (RNK)	#4,0300	0,00%	-	-	-	-	-	09:00
RAWLPLUG (RWL)	14,3000	0,70%	14,3000	14,3000	14,3000	2	29	09:00
REDAN (RDN)	(0,3120)	-	-	-	-	-	-	09:00
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	08:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	(6,5200)	-	-	-	-	-	-	09:00
REMAK (RMK)	14,8000	0,00%	14,8000	14,8000	14,8000	2	30	09:00
RENDER (RND)	129,0000	0,00%	129,0000	129,0000	129,0000	1	129	09:00
RESBUD (RES)	(0,6500)	-	-	-	-	-	-	09:00
ROPCZYCE (RPC)	#30,7000	0,00%	-	-	-	-	-	09:00
RYVU (RVU)	53,7000	0,37%	53,7000	53,7000	53,7000	2	107	09:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:30
SANOK (SNK)	22,9500	0,22%	22,9500	22,9500	22,9500	10	230	09:00
SANPL (SPL)	564,4000	1,99%	559,2000	566,0000	559,2000	113	63 419	09:00
SANTANDER (SAN)	19,3000	0,00%	19,3000	19,3000	19,3000	359	6 929	09:00
SANWIL (SNW)	(1,6500)	-	-	-	-	-	-	09:00
SCPFL (SCP)	185,8000	0,00%	185,8000	185,8000	185,8000	1	186	09:00
SECOGROUP (SWG)	(32,0000)	-	-	-	-	-	-	09:00
SEKO (SEK)	(14,0500)	-	-	-	-	-	-	09:00
SELENAFM (SEL)	32,7000	0,00%	32,7000	32,7000	32,7000	99	3 237	09:00
SELVITA (SLV)	69,1000	0,00%	69,1000	69,1000	69,1000	2	138	09:00
SERINUS (SEN)	3,0700	0,00%	3,0700	3,0700	3,0700	2	6	09:00
SESCOM (SES)	(58,2000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	#0,8100	3,85%	-	-	-	-	-	09:00
SHOPER (SHO)	30,9000	0,98%	30,9000	30,9000	30,9000	131	4 048	09:00
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	09:00
SILVANO (SFG)	(5,0600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	(3,7150)	-	-	-	-	-	-	09:00
SKARBIEC (SKH)	(23,6000)	-	-	-	-	-	-	09:00
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,8000	0,00%	86,8000	86,8000	86,8000	47	4 080	09:00
SOHODEV (SHD)	(0,4140)	-	-	-	-	-	-	08:30
SONEL (SON)	14,1500	0,00%	14,1500	14,1500	14,1500	150	2 123	09:00
Reklama
SOPHARMA (SPH)	(13,5500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	408,0000	0,00%	408,0000	408,0000	408,0000	2	816	09:00
STALEXP (STX)	3,0800	0,00%	3,0900	3,0900	2,9550	34 713	105 496	09:00
STALPROD (STP)	(217,5000)	-	-	-	-	-	-	09:00
STALPROFI (STF)	8,6000	0,00%	8,6000	8,6000	8,6000	40	344	09:00
STAPORKOW (ZUK)	(2,5200)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	08:30
SUNEX (SNX)	10,1000	1,00%	10,1000	10,1000	10,1000	100	1 010	09:00
SYGNITY (SGN)	61,0000	-1,61%	61,2000	61,2000	61,0000	79	4 832	09:00
SYNEKTIK (SNT)	118,8000	0,51%	118,4000	119,2000	118,4000	387	45 869	09:00
TALEX (TLX)	16,5000	0,00%	16,5000	16,5000	16,5000	6	99	09:00
TARCZYNSKI (TAR)	50,8000	0,79%	50,8000	50,8000	50,8000	5	254	09:00
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8500	0,71%	2,8400	2,8500	2,8400	19 064	54 217	09:00
TBULL (TBL)	(4,2600)	-	-	-	-	-	-	08:30
TENDERHUT (THG)	9,2000	6,73%	9,2000	9,2000	9,2000	62	570	09:00
TERMOREX (TRR)	(0,6400)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1300	-0,32%	3,1300	3,1300	3,1300	2	6	09:00
TEXT (TXT)	92,0000	0,33%	92,0000	92,0000	92,0000	34	3 128	09:00
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,7500	2,34%	32,6000	32,7500	32,6000	1 757	57 350	09:00
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,5000	0,94%	7,4400	7,5000	7,4400	2 977	22 232	09:00
TRAKCJA (TRK)	2,5400	0,40%	2,5400	2,5400	2,5400	404	1 026	09:00
TRANSPOL (TRN)	3,6900	0,27%	3,6900	3,6900	3,6900	5	18	09:00
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	08:30
TSGAMES (TEN)	94,0000	0,00%	93,6000	94,0000	93,6000	110	10 316	09:00
ULMA (ULM)	(73,0000)	-	-	-	-	-	-	09:00
ULTGAMES (ULG)	(10,6000)	-	-	-	-	-	-	09:00
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	(9,9600)	-	-	-	-	-	-	09:00
UNICREDIT (UCG)	#320,0000	116,30%	-	-	-	-	-	09:00
UNIMA (U2K)	#5,7000	-0,87%	-	-	-	-	-	09:00
UNIMOT (UNT)	135,8000	-0,29%	135,8000	135,8000	135,8000	1	136	09:00
URTESTE (URT)	99,0000	0,00%	99,0000	99,0000	99,0000	1	99	09:00
VERCOM (VRC)	117,0000	0,00%	117,0000	117,0000	117,0000	87	10 179	09:00
VIGOPHOTN (VGO)	489,0000	-0,20%	489,0000	489,0000	489,0000	11	5 379	09:00
VINDEXUS (VIN)	(11,2000)	-	-	-	-	-	-	09:00
VISTAL (VTL)	#0,0220	-96,33%	-	-	-	-	-	08:59
VIVID (VVD)	0,5720	-2,39%	0,5720	0,5720	0,5720	500	286	09:00
VOTUM (VOT)	46,8500	-0,21%	46,9000	46,9000	46,5000	394	18 471	09:00
VOXEL (VOX)	#90,8000	1,11%	-	-	-	-	-	09:00
VRG	3,3400	0,00%	3,3400	3,3400	3,3400	3	10	09:00
WARIMPEX (WXF)	(3,7100)	-	-	-	-	-	-	09:00
WASKO (WAS)	1,5950	1,27%	1,5950	1,5950	1,5950	10	16	09:00
WAWEL (WWL)	(652,0000)	-	-	-	-	-	-	09:00
WIELTON (WLT)	(8,1000)	-	-	-	-	-	-	09:00
WIKANA (WIK)	(6,8500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,5200)	-	-	-	-	-	-	08:30
WIRTUALNA (WPL)	(114,6000)	-	-	-	-	-	-	09:00
WITTCHEN (WTN)	28,2000	0,00%	28,2000	28,2000	28,2000	82	2 312	09:00
WOJAS (WOJ)	8,1600	0,00%	8,1600	8,1600	8,1600	23	188	09:00
XPLUS (XPL)	(1,6800)	-	-	-	-	-	-	09:00
XTPL (XTP)	140,8000	0,00%	140,8000	140,8000	140,8000	100	14 080	09:00
XTRADEBDM (XTB)	60,7800	0,63%	60,6000	60,7800	60,6000	1 786	108 293	09:00
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	08:30
ZAMET (ZMT)	(1,6000)	-	-	-	-	-	-	09:00
ZEPAK (ZEP)	19,3400	0,42%	19,3400	19,3400	19,3400	16	309	09:00
ZREMB (ZRE)	3,9200	-0,25%	3,9200	3,9200	3,9200	295	1 156	09:00
ZUE	11,0500	0,45%	11,0500	11,0500	11,0500	50	553	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.