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	84 404,98	1,04%	84 269,07	84 404,98	84 269,07	83 535,02	18 388 523	09:03
WIG20	2 472,73	1,05%	2 474,36	2 478,81	2 469,70	2 446,93	68 469 567	09:17
WIG30	3 052,95	1,00%	3 054,43	3 059,87	3 051,86	3 022,77	74 399 724	09:17
mWIG40	6 212,62	0,32%	6 200,86	6 215,27	6 200,80	6 192,78	2 827 960	09:03
sWIG80	24 181,01	0,53%	24 128,16	24 181,01	24 128,16	24 054,53	988 996	09:03
WIG-BANKI	13 857,09	0,83%	13 846,90	13 857,09	13 825,42	13 743,34	2 593 232	09:03
WIG-BUDOW	8 236,32	0,99%	8 216,29	8 236,32	8 216,29	8 155,34	267 907	09:03
WIG-CHEMIA	9 631,50	0,10%	9 687,69	9 687,69	9 631,50	9 621,61	84 709	09:03
WIG-ENERG	2 166,66	1,09%	2 160,89	2 166,66	2 160,89	2 143,38	1 420 160	09:03
WIG-INFO	4 971,10	0,51%	4 977,95	4 978,00	4 971,10	4 945,85	490 130	09:03
WIG-MEDIA	8 246,61	-0,65%	8 300,64	8 305,44	8 246,61	8 300,35	74 930	09:03
WIG-NRCHOM	4 416,03	0,21%	4 402,84	4 416,36	4 402,84	4 406,71	116 710	09:03
WIG-PALIWA	6 920,01	1,37%	6 893,10	6 920,01	6 893,10	6 826,17	978 152	09:03
WIG-Poland	(87 158,20)	-	-	-	-	87 158,20	18 161 570	06:20
WIG-SPOZYW	2 073,41	0,73%	2 074,39	2 074,39	2 073,41	2 058,43	66 158	09:03
WIG20lev	484,85	2,49%	483,58	485,31	483,32	473,05	13 953 791	09:03
WIG20short	3 150,00	-1,22%	3 154,27	3 155,16	3 148,47	3 189,03	13 953 791	09:03
GPWB-B1Y3Y	(1 169,98)	-	-	-	-	1 169,98	-	06:20
GPWB-B1Y4Y	(1 169,50)	-	-	-	-	1 169,50	-	06:20
GPWB-B1Y5Y	(1 164,27)	-	-	-	-	1 164,27	-	06:20
GPWB-B3Y5Y	(1 166,89)	-	-	-	-	1 166,89	-	06:20
GPWB-B5Y	(1 151,44)	-	-	-	-	1 151,44	-	06:20
GPWB-BWZ	(1 187,68)	-	-	-	-	1 187,68	-	06:20
INNOVATOR	(1 403,77)	-	-	-	-	1 403,77	2 761 822	06:20
mWIG40dvp	(70,06)	-	-	-	-	70,06	2 827 960	06:20
mWIG40TR	9 140,46	0,32%	9 123,16	9 144,36	9 123,06	9 111,26	2 827 960	09:03
mWIG40TRlv	11 702,29	0,63%	11 658,13	11 712,25	11 657,88	11 629,51	2 827 960	09:03
mWIG40TRsh	2 888,30	-0,29%	2 893,80	2 893,83	2 887,06	2 896,71	2 827 960	09:03
sWIG80dvp	(140,88)	-	-	-	-	140,88	988 996	06:20
sWIG80TR	35 481,52	0,53%	35 403,96	35 481,52	35 403,96	35 295,92	988 996	09:03
WIG140	1 633,16	1,07%	1 630,58	1 633,16	1 630,58	1 615,86	17 770 748	09:03
WIG20dvp	(44,98)	-	-	-	-	44,98	13 953 791	06:20
WIG20TR	5 026,71	1,25%	5 019,97	5 029,10	5 018,68	4 964,41	13 953 791	09:03
WIG20TRlev	3 944,23	2,49%	3 933,79	3 947,94	3 931,79	3 848,23	13 953 791	09:03
WIG20TRsht	3 167,24	-1,22%	3 171,59	3 172,43	3 165,70	3 206,51	13 953 791	09:03
WIG30TR	6 101,35	1,23%	6 090,51	6 101,35	6 090,51	6 027,37	15 949 426	09:03
WIG-CEE	(1 734,07)	-	-	-	-	1 734,07	15 888	06:20
WIGdiv	1 722,61	0,69%	1 720,66	1 722,61	1 720,66	1 710,81	2 474 177	09:03
WIG-ESG	14 024,19	1,02%	14 004,28	14 024,19	14 004,28	13 882,19	16 733 982	09:03
WIG.GAMES	15 129,38	0,72%	15 108,62	15 129,38	15 107,89	15 020,55	436 550	09:03
WIG-GORNIC	4 732,96	2,60%	4 726,31	4 733,08	4 726,31	4 612,88	4 932 800	09:03
WIG-GRY	12 547,08	0,58%	12 566,28	12 566,28	12 547,08	12 474,56	517 197	09:03
WIG-LEKI	2 832,60	0,52%	2 827,99	2 832,60	2 827,99	2 817,83	25 089	09:03
WIG-MOTO	8 816,84	0,31%	8 816,84	8 816,84	8 816,84	8 789,46	36 225	09:03
WIG.MS-BAS	11 328,95	1,98%	11 320,24	11 340,80	11 288,58	11 109,40	6 223 377	09:03
WIG.MS-FIN	17 279,15	0,81%	17 260,71	17 303,27	17 255,81	17 139,79	2 505 632	09:03
WIG-ODZIEZ	9 120,21	1,39%	9 124,90	9 125,49	9 120,21	8 995,41	831 924	09:03
WIGtech	11 786,24	0,52%	11 779,31	11 786,24	11 779,31	11 724,84	1 339 534	09:03
WIGtechTR	13 097,47	0,52%	13 089,77	13 097,47	13 089,77	13 029,25	1 339 534	09:03
WIG-Ukrain	(200,27)	-	-	-	-	200,27	13 930	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	145	467	09:02	Reklama
08OCTAVA (08N)	(0,9550)	-	-	-	-	-	-	08:30
11BIT (11B)	534,0000	1,52%	528,0000	534,0000	528,0000	26	13 855	09:03
3RGAMES (3RG)	0,2890	-0,34%	0,2890	0,2890	0,2890	2 177	629	09:00
ABPL (ABE)	#89,0000	0,91%	-	-	-	-	-	09:00
ACAUTOGAZ (ACG)	31,0000	0,00%	31,0000	31,0000	31,0000	60	1 860	09:00
ACTION (ACT)	19,5000	-0,20%	19,5000	19,5000	19,5000	46	897	09:00
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,5400	0,00%	10,5200	10,5400	10,5200	1 100	11 592	09:00
AGROTON (AGT)	(3,0400)	-	-	-	-	-	-	09:00
AIGAMES (ALG)	(1,4900)	-	-	-	-	-	-	09:00
AILLERON (ALL)	16,1000	0,63%	16,0000	16,1000	16,0000	101	1 626	09:01
AIRWAY (AWM)	0,2705	-2,17%	0,2750	0,2750	0,2705	14 599	3 952	09:00
ALIOR (ALR)	101,8500	0,25%	101,5000	102,3500	101,5000	2 421	246 862	09:03
ALLEGRO (ALE)	33,0550	2,34%	32,6050	33,0850	32,6050	46 629	1 532 251	09:03
ALTA (AAT)	1,9600	1,55%	1,9600	1,9600	1,9600	3 250	6 370	09:00
ALTUSTFI (ALI)	2,8900	-1,70%	2,8900	2,8900	2,8900	95	275	09:00
AMBRA (AMB)	27,9000	2,57%	27,9000	27,9000	27,9000	88	2 455	09:03
AMICA (AMC)	70,4000	-0,56%	70,4000	70,4000	70,4000	28	1 971	09:00
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	08:30
AMREST (EAT)	25,5500	0,00%	25,5500	25,5500	25,5500	70	1 789	09:02
ANSWEAR (ANR)	23,6000	0,00%	23,6000	23,6000	23,6000	4	94	09:00
APATOR (APT)	14,9000	2,76%	14,5400	14,9000	14,5400	3 184	46 901	09:03
APLISENS (APN)	(22,5000)	-	-	-	-	-	-	09:00
APSENERGY (APE)	3,0800	-7,51%	3,2400	3,2400	2,9300	7 632	24 186	09:02
ARCHICOM (ARH)	35,5000	4,41%	34,0000	35,5000	34,0000	47	1 606	09:03
ARCTIC (ATC)	21,0400	-0,19%	21,0600	21,0800	21,0200	498	10 486	09:01
ARTIFEX (ART)	29,0000	0,00%	29,0000	29,0000	29,0000	104	3 016	09:03
ASBIS (ASB)	24,6000	0,49%	24,5000	24,6000	24,5000	633	15 524	09:03
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	61,0000	-1,61%	61,6000	61,6000	60,0000	157	9 570	09:03
ASSECOPOL (ACP)	79,5500	0,44%	79,2500	79,8500	79,2500	1 295	102 785	09:03
ASSECOSEE (ASE)	50,6000	1,20%	50,6000	50,6000	50,6000	4	202	09:02
ASTARTA (AST)	27,4000	1,48%	26,8500	27,4000	26,8500	515	13 914	09:00
ATAL (1AT)	60,1000	0,00%	60,1000	60,1000	60,1000	3	180	09:00
ATENDE (ATD)	3,1400	-1,26%	3,1400	3,1400	3,1400	658	2 066	09:03
ATLANTAPL (ATP)	(18,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,1200	0,95%	2,1200	2,1200	2,1200	500	1 060	09:00
ATMGRUPA (ATG)	3,8000	-2,56%	3,9200	3,9200	3,6300	12 462	46 984	09:02
ATREM (ATR)	12,4000	0,00%	12,4000	12,4000	12,4000	2	25	09:00
AUTOPARTN (APR)	25,3500	-0,59%	25,5000	25,5000	25,3500	145	3 694	09:00
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	08:30
BBIDEV (BBD)	(4,1000)	-	-	-	-	-	-	09:00
BEDZIN (BDZ)	27,2000	0,74%	27,2000	27,2000	27,2000	80	2 176	09:01
BENEFIT (BFT)	2 690,0000	-0,74%	2 690,0000	2 690,0000	2 690,0000	5	13 450	09:01
BEST (BST)	(20,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,8000	0,00%	5,8000	5,8000	5,8000	2	12	09:00
BIGCHEESE (BCS)	(20,9000)	-	-	-	-	-	-	09:00
BIOCELTIX (BCX)	65,0000	-1,66%	65,0000	65,0000	65,0000	30	1 950	09:00
BIOMAXIMA (BMX)	(15,2500)	-	-	-	-	-	-	09:00
BIOMEDLUB (BML)	4,9000	1,55%	4,8250	4,9000	4,8250	1 937	9 359	09:02
BIOPLANET (BIP)	22,8000	-0,87%	22,8000	22,8000	22,8000	43	980	09:00
BIOTON (BIO)	3,4700	-0,86%	3,4900	3,4900	3,4700	10	35	09:02
BLOOBER (BLO)	22,5500	0,22%	22,5500	22,5500	22,5500	34	767	09:00
BNPPPL (BNP)	104,5000	0,00%	104,5000	104,5000	104,5000	1	105	09:00
BOGDANKA (LWB)	29,6600	1,23%	29,6000	29,8400	29,6000	4 733	140 714	09:03
BOOMBIT (BBT)	11,1500	0,00%	11,1500	11,1500	11,1500	18	201	09:00
BORYSZEW (BRS)	(6,1000)	-	-	-	-	-	-	09:00
BOS	15,9000	0,32%	15,6500	15,9000	15,6500	283	4 457	09:02
BOWIM (BOW)	6,8500	0,88%	6,8500	6,8500	6,8500	20	137	09:01
BRAND24 (B24)	49,1000	0,00%	49,8000	49,8000	49,1000	149	7 371	09:03
BRASTER (BRA)	#0,1600	-72,41%	-	-	-	-	-	08:30
BUDIMEX (BDX)	678,5000	1,19%	678,5000	680,0000	677,0000	123	83 377	09:02
BUMECH (BMC)	12,4000	0,65%	12,4000	12,4000	12,4000	320	3 968	09:00
CAPITAL (CPA)	#0,6900	0,00%	-	-	-	-	-	08:30
CAPITEA (CAP)	#0,5800	0,69%	-	-	-	-	-	09:00
CAPTORTX (CTX)	(80,0000)	-	-	-	-	-	-	09:00
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	3	25	09:00
CAVATINA (CAV)	(15,4500)	-	-	-	-	-	-	09:00
CCC	85,9500	0,88%	85,5000	86,0000	85,4500	1 762	151 102	09:03
Reklama
CCENERGY (CCE)	#0,3500	-11,62%	-	-	-	-	-	08:41	Reklama
CDPROJEKT (CDR)	115,2000	0,52%	115,6000	115,7500	115,2000	1 717	198 322	09:03
CDRL (CDL)	13,3000	4,72%	13,3000	13,3000	13,3000	15	200	09:01
CELTIC (CPD)	(3,7000)	-	-	-	-	-	-	09:00
CEZ	(144,8000)	-	-	-	-	-	-	09:00
CFI	(0,2270)	-	-	-	-	-	-	09:00
CIGAMES (CIG)	1,5310	0,33%	1,5300	1,5310	1,5300	4 506	6 896	09:02
CITYSERV (CTS)	#5,4000	2,86%	-	-	-	-	-	09:00
CLNPHARMA (CLN)	15,1400	1,20%	15,1600	15,1600	15,1400	430	6 512	09:02
CLOUD (CLD)	71,6000	0,00%	71,6000	71,6000	71,6000	1	72	09:00
COALENERG (CLE)	(1,0880)	-	-	-	-	-	-	09:00
COGNOR (COG)	8,3600	-0,48%	8,4150	8,4850	8,3600	1 433	12 049	09:03
COLUMBUS (CLC)	5,0000	0,00%	4,9600	5,0000	4,9600	488	2 421	09:01
COMARCH (CMR)	249,5000	0,20%	249,5000	249,5000	249,5000	8	1 996	09:02
COMP (CMP)	(79,6000)	-	-	-	-	-	-	09:00
COMPERIA (CPL)	(6,7000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,0700	0,00%	2,0700	2,0700	2,0700	6	12	09:00
CORMAY (CRM)	(0,5980)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	565,0000	-0,88%	565,0000	565,0000	565,0000	3	1 695	09:00
CREOTECH (CRI)	181,0000	0,00%	181,0000	181,0000	181,0000	9	1 629	09:00
CYFRPLSAT (CPS)	10,0350	1,36%	10,0350	10,0600	9,9980	9 436	94 689	09:01
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	08:30
DADELO (DAD)	18,5000	0,00%	18,6000	18,6000	18,5000	195	3 624	09:01
DATAWALK (DAT)	56,0000	1,45%	56,0000	56,0000	56,0000	148	8 288	09:00
DBENERGY (DBE)	17,2000	0,00%	17,2000	17,2000	17,2000	100	1 720	09:00
DEBICA (DBC)	80,0000	0,50%	79,8000	80,0000	79,8000	88	7 026	09:03
DECORA (DCR)	60,0000	2,04%	59,6000	60,0000	59,6000	93	5 556	09:03
DEKPOL (DEK)	(50,4000)	-	-	-	-	-	-	09:00
DELKO (DEL)	(9,5400)	-	-	-	-	-	-	09:00
DEVELIA (DVL)	6,6300	-0,15%	6,6400	6,6400	6,6200	9 480	62 926	09:01
DGA	18,4000	0,00%	18,4000	18,4000	18,4000	16	294	09:00
DIGITANET (DIG)	49,4000	-0,20%	49,6000	49,6000	49,4000	44	2 174	09:03
DIGITREE (DTR)	(9,9500)	-	-	-	-	-	-	09:00
DINOPL (DNP)	376,4000	2,81%	373,1000	376,6000	372,8000	7 261	2 713 822	09:03
DMGROUP (DMG)	(3,4400)	-	-	-	-	-	-	09:00
DOMDEV (DOM)	174,8000	0,58%	174,8000	174,8000	174,8000	71	12 411	09:03
DRAGOENT (DGE)	24,4000	-2,79%	25,0000	25,0000	24,4000	123	3 055	09:02
DROZAPOL (DPL)	(3,8600)	-	-	-	-	-	-	09:00
ECHO (ECH)	4,7000	-0,21%	4,7200	4,7200	4,7000	155	730	09:03
EDINVEST (EDI)	8,5800	0,94%	8,3000	8,5800	8,3000	305	2 541	09:03
EFEKT (EFK)	(7,5500)	-	-	-	-	-	-	08:30
EKOEXPORT (EEX)	#0,0110	-99,33%	-	-	-	-	-	08:30
ELEKTROTI (ELT)	23,1000	0,43%	22,9000	23,4000	22,9000	2 385	55 172	09:03
ELKOP (EKP)	0,4930	2,07%	0,4930	0,4930	0,4930	18	9	09:00
EMCINSMED (EMC)	(11,0000)	-	-	-	-	-	-	09:00
ENAP (ENP)	#1,9500	-3,47%	-	-	-	-	-	08:30
ENEA (ENA)	8,2700	0,00%	8,2700	8,2700	8,2700	2 208	18 260	09:01
ENELMED (ENE)	18,2000	0,00%	18,2000	18,2000	18,2000	141	2 566	09:00
ENERGA (ENG)	9,4900	-0,11%	9,4900	9,4900	9,4900	140	1 329	09:00
ENERGOINS (ENI)	2,6000	0,58%	2,6000	2,6000	2,6000	11	29	09:00
ENTER (ENT)	67,8000	0,30%	67,9000	68,0000	66,5000	2 168	145 928	09:03
ERBUD (ERB)	39,3000	0,00%	39,3000	39,3000	39,3000	94	3 694	09:01
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	34,5000	1,47%	34,5000	34,5000	34,5000	568	19 596	09:00
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	(1,1300)	-	-	-	-	-	-	09:00
EUROCASH (EUR)	13,5800	1,27%	13,4100	13,5800	13,4100	2 695	36 246	09:03
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,5000	1,06%	47,2000	47,5000	47,2000	49	2 313	09:02
FABRITY (FAB)	38,3000	-0,26%	38,4000	38,4000	36,6000	1 951	73 999	09:02
FASING (FSG)	14,5000	6,62%	14,2000	14,7000	14,2000	2 908	41 803	09:03
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	08:30
FEERUM (FEE)	(6,8800)	-	-	-	-	-	-	09:00
FERRO (FRO)	34,8000	0,58%	34,8000	34,8000	34,8000	9	313	09:03
FERRUM (FER)	(4,3800)	-	-	-	-	-	-	09:00
FMG	114,0000	0,44%	114,0000	114,0000	114,0000	1	114	09:00
FON	5,0200	0,40%	5,0200	5,0200	5,0200	22	110	09:01
FORTE SA (FTE)	23,1000	0,43%	23,1000	23,1000	23,1000	2	46	09:00
GAMEOPS (GOP)	25,2000	-2,33%	25,0000	25,2000	24,6500	3 057	76 448	09:03
GAMFACTOR (GIF)	12,5500	0,00%	12,5500	12,5500	12,5500	5	63	09:00
Reklama
GENOMTEC (GMT)	12,9800	0,93%	12,9800	12,9800	12,9800	30	389	09:00	Reklama
GETIN (GTN)	0,4745	-0,84%	0,4745	0,4745	0,4745	2 300	1 091	09:00
GIGROUP (GIG)	(1,4100)	-	-	-	-	-	-	09:00
GOBARTO (GOB)	46,0000	6,48%	43,2000	46,0000	43,2000	101	4 366	09:01
GPW	43,3500	-0,12%	43,7500	43,7500	43,3500	803	35 130	09:00
GREENX (GRX)	2,2000	0,46%	2,2180	2,2180	2,1900	23 492	51 780	09:03
GRENEVIA (GEA)	2,3800	1,71%	2,3500	2,3800	2,3500	5 457	12 846	09:03
GRODNO (GRN)	11,0000	1,29%	11,0000	11,0000	11,0000	1 705	18 755	09:00
GRUPAAZOTY (ATT)	22,0000	0,00%	22,0000	22,2000	22,0000	3 179	70 044	09:02
GRUPRACUJ (GPP)	61,6000	-1,44%	63,0000	63,0000	61,6000	12	754	09:02
GTC	5,6200	0,36%	5,6200	5,6200	5,5000	701	3 898	09:01
HANDLOWY (BHW)	112,8000	1,62%	112,8000	112,8000	112,8000	71	8 009	09:00
HARPER (HRP)	6,8200	1,79%	6,8200	6,8200	6,8200	2	14	09:00
HELIO (HEL)	24,4000	0,83%	23,8000	24,4000	23,8000	111	2 669	09:00
HERKULES (HRS)	0,8260	-0,24%	0,8260	0,8260	0,8260	2	2	09:00
HMINWEST (HMI)	(48,1000)	-	-	-	-	-	-	09:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,1500	0,00%	25,1500	25,1500	25,1500	101	2 540	09:02
HYDROTOR (HDR)	32,5000	0,00%	32,5000	32,5000	32,5000	1	33	09:00
IALBGR (IAG)	(0,4400)	-	-	-	-	-	-	09:00
IBSM (IBS)	119,0000	5,31%	119,0000	119,0000	119,0000	25	2 975	09:00
IDMPL (IDM)	0,5550	0,00%	0,5550	0,5550	0,5550	1 219	677	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	09:00
IFIRMA (IFI)	23,3000	-2,10%	23,8000	23,8000	23,3000	3 015	70 860	09:01
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	09:01
IIAAV (IIA)	(99,7000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,1800	1,74%	8,1800	8,1800	8,1800	2	16	09:00
IMMOBILE (GKI)	3,4500	1,47%	3,4500	3,4500	3,4500	4	14	09:00
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,1800	-1,42%	4,1800	4,1800	4,1800	426	1 781	09:03
INC	2,5800	0,00%	2,5800	2,5800	2,5800	5	13	09:00
INDYGO (IDG)	#0,2280	-8,80%	-	-	-	-	-	08:30
INGBSK (ING)	314,0000	0,00%	314,0000	314,0000	314,0000	43	13 502	09:00
INPRO (INP)	(7,9000)	-	-	-	-	-	-	09:00
INSTALKRK (INK)	(44,4000)	-	-	-	-	-	-	09:00
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	3,0700	4,07%	3,0700	3,0700	3,0700	25	77	09:00
INTERCARS (CAR)	568,0000	0,71%	568,0000	568,0000	568,0000	53	30 104	09:00
INTERSPPL (IPO)	0,8480	0,00%	0,8480	0,8480	0,8480	2	2	09:00
INTROL (INL)	(10,0000)	-	-	-	-	-	-	09:00
IPOPEMA (IPE)	(3,6900)	-	-	-	-	-	-	09:00
IZOBLOK (IZB)	(50,5000)	-	-	-	-	-	-	08:30
IZOLACJA (IZO)	3,3800	0,00%	3,3800	3,3800	3,3800	14	47	09:00
IZOSTAL (IZS)	(2,6000)	-	-	-	-	-	-	09:00
JRHOLDING (JRH)	(7,0400)	-	-	-	-	-	-	09:00
JSW	30,8500	1,38%	30,6400	30,9800	30,5900	37 168	1 144 508	09:03
JWWINVEST (JWW)	3,7100	0,82%	3,6800	3,7100	3,6800	71	263	09:01
KCI	(0,8580)	-	-	-	-	-	-	09:00
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	08:30
KERNEL (KER)	10,1000	0,00%	10,1000	10,1000	10,0000	7 263	72 963	09:03
KETY (KTY)	842,0000	0,72%	837,5000	842,0000	836,5000	92	77 229	09:00
KGHM (KGH)	140,9500	2,17%	141,0500	142,7500	140,8500	36 875	5 216 712	09:03
KGL	15,9000	0,63%	15,9000	15,9000	15,9000	4	64	09:00
KINOPOL (KPL)	13,8000	-0,72%	13,8000	13,8000	13,8000	58	800	09:00
KOGENERA (KGN)	49,2000	1,44%	48,9000	49,2000	48,9000	49	2 397	09:00
KOMPAP (KMP)	(24,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	(4,9000)	-	-	-	-	-	-	09:00
KPPD (KPD)	(48,2000)	-	-	-	-	-	-	09:00
KRAKCHEM (KCH)	(0,3400)	-	-	-	-	-	-	08:30
KREDYTIN (KRI)	(18,0000)	-	-	-	-	-	-	09:00
KRKA (KRK)	(546,0000)	-	-	-	-	-	-	09:00
KRUK (KRU)	435,0000	1,02%	435,0000	435,0000	435,0000	12	5 220	09:00
KRVITAMIN (KVT)	11,9000	0,42%	11,8000	11,9000	11,5500	377	4 450	09:01
KSGAGRO (KSG)	(1,4200)	-	-	-	-	-	-	09:00
LABOPRINT (LAB)	19,8000	1,02%	19,8000	19,8000	19,8000	1	20	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	08:30
LARQ (LRQ)	2,6800	5,51%	2,5400	2,6800	2,5400	5 196	13 482	09:03
LENA (LEN)	3,7000	0,00%	3,7000	3,7000	3,7000	2	7	09:00
LENTEX (LTX)	(6,7600)	-	-	-	-	-	-	09:00
LESS (LES)	0,2330	0,00%	0,2330	0,2330	0,2330	2 045	476	09:00
Reklama
LIBET (LBT)	1,6200	3,18%	1,6200	1,6200	1,6200	10	16	09:00	Reklama
LOKUM (LKD)	(26,4000)	-	-	-	-	-	-	09:00
LPP	15 290,0000	1,59%	15 200,0000	15 350,0000	15 200,0000	36	550 150	09:02
LSISOFT (LSI)	(15,0000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7200	0,00%	3,7800	3,7860	3,7200	27 302	102 588	09:03
MABION (MAB)	16,5000	-0,12%	16,5000	16,5000	16,5000	502	8 283	09:03
MAKARONPL (MAK)	21,2000	0,00%	21,3000	21,4000	21,1000	1 771	37 738	09:03
MANGATA (MGT)	89,8000	0,00%	89,8000	89,8000	89,8000	1	90	09:00
MANYDEV (MAN)	(1,1400)	-	-	-	-	-	-	09:00
MARVIPOL (MVP)	9,5400	0,63%	9,6000	9,6000	9,5400	3 505	33 588	09:03
MAXCOM (MXC)	(11,0000)	-	-	-	-	-	-	09:00
MBANK (MBK)	675,4000	0,54%	674,0000	675,4000	674,0000	48	32 360	09:01
MBWS (MBW)	(13,6000)	-	-	-	-	-	-	09:00
MCI	28,8000	0,00%	28,8000	28,8000	28,8000	48	1 382	09:00
MDIENERGIA (MDI)	1,5100	-2,89%	1,5100	1,5100	1,5100	13	20	09:00
MEDICALG (MDG)	26,3000	0,77%	26,3000	26,3000	26,3000	2	53	09:00
MEDINICE (ICE)	8,0000	0,25%	7,9800	8,0000	7,9800	197	1 574	09:02
MEGARON (MEG)	#6,6000	-1,49%	-	-	-	-	-	08:30
MENNICA (MNC)	(19,0000)	-	-	-	-	-	-	09:00
MERCATOR (MRC)	(41,9000)	-	-	-	-	-	-	09:00
MERCOR (MCR)	24,4000	0,41%	24,4000	24,4000	24,4000	3	73	09:02
MEXPOLSKA (MEX)	4,3300	0,00%	4,3300	4,3300	4,3300	200	866	09:00
MFO	35,9000	3,16%	34,8000	35,9000	34,8000	146	5 161	09:02
MILKILAND (MLK)	(0,5780)	-	-	-	-	-	-	09:00
MILLENNIUM (MIL)	9,2650	0,16%	9,2450	9,3400	9,1000	26 506	244 740	09:03
MIRACULUM (MIR)	(1,2000)	-	-	-	-	-	-	09:00
MIRBUD (MRB)	9,8000	1,03%	9,7300	9,8000	9,7300	6 290	61 531	09:03
MLPGROUP (MLG)	80,6000	0,75%	80,6000	80,6000	80,6000	5	403	09:00
MLSYSTEM (MLS)	49,4500	1,75%	49,4500	49,4500	49,4500	9	445	09:02
MOBRUK (MBR)	320,5000	-0,62%	322,0000	322,0000	320,5000	91	29 258	09:03
MOJ	(1,7000)	-	-	-	-	-	-	09:00
MOL	(33,1000)	-	-	-	-	-	-	09:00
MOLECURE (MOC)	14,8400	-0,13%	14,6800	14,8400	14,6800	1 460	21 434	09:00
MONNARI (MON)	5,3400	0,75%	5,1800	5,3400	5,1800	201	1 041	09:01
MOSTALPLC (MSP)	13,7000	0,74%	13,7000	13,7000	13,7000	2	27	09:00
MOSTALWAR (MSW)	(6,7000)	-	-	-	-	-	-	09:00
MOSTALZAB (MSZ)	4,6800	1,30%	4,6400	4,6800	4,6400	1 500	6 978	09:01
MOVIEGAME (MOV)	29,9000	0,34%	29,9000	29,9000	29,9000	100	2 990	09:00
MURAPOL (MUR)	43,7800	0,32%	43,7800	43,7800	43,7800	2	88	09:00
MUZA (MZA)	(15,0000)	-	-	-	-	-	-	09:00
MWTRADE (MWT)	(5,9000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0000	-2,44%	1,0000	1,0000	1,0000	21 790	21 790	09:00
NEUCA (NEU)	900,0000	0,56%	895,0000	900,0000	895,0000	27	24 237	09:00
NEWAG (NWG)	26,5000	0,00%	26,5000	26,5000	26,5000	404	10 706	09:00
NEXITY (NXG)	(2,4100)	-	-	-	-	-	-	09:00
NOVATURAS (NTU)	13,0500	0,38%	13,0500	13,0500	13,0500	150	1 958	09:00
NOVAVISGR (NVG)	2,1600	0,00%	2,1600	2,1600	2,1600	2 567	5 545	09:01
NOVITA (NVT)	(101,0000)	-	-	-	-	-	-	09:00
NTCAPITAL (NTC)	(0,6900)	-	-	-	-	-	-	09:00
NTTSYSTEM (NTT)	6,4000	0,00%	6,4000	6,4000	6,4000	2	13	09:01
ODLEWNIE (ODL)	9,6000	0,00%	9,6000	9,6000	9,6000	300	2 880	09:00
OEX	(52,8000)	-	-	-	-	-	-	09:00
ONDE (OND)	13,9000	0,72%	13,9000	13,9000	13,9000	1	14	09:00
ONESANO (ONO)	#1,2900	0,78%	-	-	-	-	-	09:00
OPONEO.PL (OPN)	(56,8000)	-	-	-	-	-	-	09:00
OPTEAM (OPM)	(5,6200)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,9780	0,61%	7,8900	7,9780	7,8900	3 582	28 410	09:03
ORCOGROUP (OPG)	(2,3000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	(33,6000)	-	-	-	-	-	-	08:30
OTLOG (OTS)	31,6500	0,00%	31,6500	31,6500	31,6500	90	2 849	09:03
OTMUCHOW (OTM)	4,8400	3,86%	4,8400	4,8400	4,8400	3	15	09:00
OVOSTAR (OVO)	(67,8000)	-	-	-	-	-	-	09:00
PAMAPOL (PMP)	2,5500	1,59%	2,5500	2,5500	2,5500	10	26	09:00
PANOVA (NVA)	(15,9500)	-	-	-	-	-	-	09:00
PASSUS (PAS)	31,2000	0,65%	31,2000	31,2000	31,2000	85	2 652	09:00
PATENTUS (PAT)	3,9800	0,25%	3,9700	3,9800	3,9700	22	87	09:01
PBG	#0,0200	2,56%	-	-	-	-	-	09:01
PBSFINANSE (PBF)	#4,9800	274,44%	-	-	-	-	-	08:51
PCCEXOL (PCX)	(2,7650)	-	-	-	-	-	-	09:00
PCCROKITA (PCR)	101,4000	0,40%	101,0000	101,4000	101,0000	180	18 203	09:03
Reklama
PCFGROUP (PCF)	17,4000	-0,46%	17,4800	17,4800	17,4000	59	1 031	09:03	Reklama
PEKABEX (PBX)	26,0000	1,96%	25,8000	26,0000	25,8000	230	5 940	09:00
PEKAO (PEO)	171,9000	1,12%	171,2000	172,7500	171,2000	4 702	807 316	09:03
PEPCO (PCO)	19,6100	1,29%	19,5800	19,6400	19,5500	8 234	161 331	09:03
PEPEES (PPS)	(1,0850)	-	-	-	-	-	-	09:00
PGE	6,0400	1,34%	6,0000	6,0440	5,9920	77 368	465 329	09:03
PGFGROUP (PGV)	(0,4890)	-	-	-	-	-	-	09:00
PHARMENA (PHR)	6,7600	-0,29%	6,7600	6,7600	6,7600	138	933	09:00
PHN	(11,8000)	-	-	-	-	-	-	09:00
PHOTON (PEN)	(7,6400)	-	-	-	-	-	-	09:00
PKNORLEN (PKN)	67,6900	1,48%	67,1000	67,7000	67,1000	16 256	1 095 940	09:03
PKOBP (PKO)	62,5800	0,94%	62,3000	62,7200	62,3000	21 819	1 361 564	09:02
PKPCARGO (PKP)	12,4400	1,97%	12,4000	12,4400	12,4000	525	6 525	09:00
PLAYWAY (PLW)	294,0000	1,20%	294,0000	294,0000	294,0000	1	294	09:00
PLAZACNTR (PLZ)	#2,9300	1,38%	-	-	-	-	-	09:00
PMPG (PGM)	3,5000	-3,31%	3,5000	3,5000	3,5000	350	1 225	09:00
POLENERGIA (PEP)	66,0000	1,54%	66,0000	66,0000	66,0000	1	66	09:00
POLICE (PCE)	(11,1500)	-	-	-	-	-	-	09:00
POLIMEXMS (PXM)	3,5180	0,00%	3,5440	3,5500	3,5180	12 458	44 091	09:02
POLTREG (PTG)	(50,8000)	-	-	-	-	-	-	09:00
POLWAX (PWX)	1,8100	1,40%	1,8100	1,8100	1,8100	6	11	09:00
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	5	24	09:02
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	08:30
PROCHEM (PRM)	33,2000	-1,78%	33,8000	33,8000	33,2000	72	2 391	09:01
PROJPRZEM (PJP)	19,4500	0,00%	19,4500	19,4500	19,4500	1	19	09:00
PROTEKTOR (PRT)	(1,9400)	-	-	-	-	-	-	09:00
PULAWY (ZAP)	57,0000	-1,72%	57,0000	57,0000	57,0000	1	57	09:02
PURE (PUR)	7,8000	0,52%	7,8000	7,8000	7,8000	310	2 418	09:00
PZU	51,3400	0,67%	51,1000	51,4600	51,1000	2 616	134 155	09:02
QUANTUM (QNT)	(24,2000)	-	-	-	-	-	-	08:30
QUERCUS (QRS)	6,5200	0,31%	6,5200	6,5200	6,5200	2 000	13 040	09:00
R22	112,0000	3,70%	109,0000	112,5000	109,0000	177	19 350	09:03
RAEN (RAE)	0,6900	1,17%	0,6900	0,6900	0,6900	2 993	2 065	09:02
RAFAKO (RFK)	0,9800	-0,20%	0,9620	0,9800	0,9620	19 277	18 622	09:03
RAFAMET (RAF)	(15,0000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	79,9000	-0,13%	79,9000	80,0000	79,9000	457	36 541	09:03
RANKPROGR (RNK)	3,7800	0,00%	3,7800	3,7800	3,7800	75	284	09:00
RAWLPLUG (RWL)	13,8000	0,00%	13,8000	13,8000	13,8000	2	28	09:00
REDAN (RDN)	0,2980	-4,49%	0,2980	0,2980	0,2980	2 370	706	09:00
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	08:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	08:30
REINO (RNC)	(1,3700)	-	-	-	-	-	-	09:00
RELPOL (RLP)	(6,8000)	-	-	-	-	-	-	09:00
REMAK (RMK)	15,3000	0,00%	15,3000	15,3000	15,3000	2	31	09:00
RENDER (RND)	131,5000	0,00%	131,5000	131,5000	131,5000	1	132	09:02
RESBUD (RES)	(0,6100)	-	-	-	-	-	-	09:00
ROPCZYCE (RPC)	31,3000	0,00%	31,3000	31,3000	31,3000	25	783	09:00
RYVU (RVU)	49,7000	-0,20%	49,7000	49,7000	49,7000	100	4 970	09:00
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	08:30
SANOK (SNK)	22,6500	-0,22%	22,6500	22,6500	22,6500	25	566	09:00
SANPL (SPL)	566,6000	1,00%	564,8000	566,6000	564,6000	158	89 267	09:03
SANTANDER (SAN)	21,0000	1,84%	21,0000	21,0000	21,0000	100	2 100	09:00
SANWIL (SNW)	#1,5900	-6,19%	-	-	-	-	-	09:00
SCPFL (SCP)	167,8000	0,96%	166,2000	168,0000	166,2000	311	51 838	09:03
SECOGROUP (SWG)	(31,8000)	-	-	-	-	-	-	09:00
SEKO (SEK)	(13,9000)	-	-	-	-	-	-	09:00
SELENAFM (SEL)	34,5000	0,58%	34,4000	34,5000	34,4000	170	5 855	09:01
SELVITA (SLV)	67,5000	-0,74%	67,5000	67,5000	67,5000	350	23 625	09:00
SERINUS (SEN)	3,0200	0,67%	3,0200	3,0200	3,0200	10	30	09:02
SESCOM (SES)	(60,4000)	-	-	-	-	-	-	09:00
SFINKS (SFS)	(0,7380)	-	-	-	-	-	-	09:00
SHOPER (SHO)	37,0000	0,54%	37,7000	37,8000	37,0000	3 154	118 789	09:03
SILVAIR-REGS (SVRS)	4,5000	0,00%	4,5000	4,5000	4,5000	3	14	09:00
SILVANO (SFG)	(5,0000)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5500	0,00%	3,5500	3,5500	3,5500	10	36	09:02
SKARBIEC (SKH)	(22,2000)	-	-	-	-	-	-	09:00
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,6000	0,00%	86,6000	86,6000	86,6000	1	87	09:00
SOHODEV (SHD)	#0,4040	0,00%	-	-	-	-	-	08:30
SONEL (SON)	14,8000	4,23%	14,5500	14,8000	14,5500	2 010	29 584	09:00
Reklama
SOPHARMA (SPH)	(13,0500)	-	-	-	-	-	-	09:00	Reklama
SPYROSOFT (SPR)	415,0000	3,23%	414,0000	415,0000	414,0000	31	12 840	09:00
STALEXP (STX)	2,9800	0,00%	2,9800	2,9800	2,9400	1 677	4 973	09:02
STALPROD (STP)	215,5000	0,94%	214,5000	215,5000	214,5000	174	37 348	09:00
STALPROFI (STF)	8,2600	0,00%	8,2600	8,2600	8,2600	400	3 304	09:00
STAPORKOW (ZUK)	(2,3400)	-	-	-	-	-	-	09:00
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	08:30
SUNEX (SNX)	11,3200	0,18%	11,3200	11,3200	11,3200	92	1 041	09:00
SYGNITY (SGN)	63,8000	0,31%	63,8000	63,8000	63,8000	99	6 316	09:00
SYNEKTIK (SNT)	125,8000	0,00%	125,8000	126,4000	125,2000	505	63 431	09:03
TALEX (TLX)	(17,2000)	-	-	-	-	-	-	09:00
TARCZYNSKI (TAR)	50,2000	-1,95%	50,2000	50,2000	50,2000	100	5 020	09:00
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8690	2,21%	2,8300	2,8700	2,8210	355 439	1 011 469	09:03
TBULL (TBL)	(4,5400)	-	-	-	-	-	-	08:30
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6950)	-	-	-	-	-	-	09:00
TESGAS (TSG)	(3,1800)	-	-	-	-	-	-	09:00
TEXT (TXT)	90,5000	1,12%	90,0000	91,8000	90,0000	957	87 014	09:03
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,8000	1,55%	32,3000	32,8000	32,3000	292	9 449	09:02
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3200	0,00%	7,3200	7,3200	7,3200	236	1 728	09:03
TRAKCJA (TRK)	2,5200	-0,40%	2,4800	2,5200	2,4800	2 090	5 227	09:03
TRANSPOL (TRN)	3,5200	0,00%	3,5200	3,5200	3,5200	100	352	09:00
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	08:30
TSGAMES (TEN)	87,0000	1,05%	86,5000	87,0000	85,0000	3 692	316 895	09:03
ULMA (ULM)	73,0000	-2,01%	73,0000	73,0000	73,0000	1	73	09:00
ULTGAMES (ULG)	(11,1500)	-	-	-	-	-	-	09:00
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,4400	1,51%	9,4400	9,4400	9,4400	3	28	09:03
UNICREDIT (UCG)	(150,8400)	-	-	-	-	-	-	09:00
UNIMA (U2K)	(5,9000)	-	-	-	-	-	-	09:00
UNIMOT (UNT)	132,0000	0,15%	132,2000	132,2000	132,0000	30	3 964	09:03
URTESTE (URT)	(96,0000)	-	-	-	-	-	-	09:00
VERCOM (VRC)	115,0000	0,00%	114,0000	115,0000	114,0000	40	4 570	09:02
VIGOPHOTN (VGO)	464,0000	-0,43%	464,0000	464,0000	464,0000	1	464	09:00
VINDEXUS (VIN)	(11,2500)	-	-	-	-	-	-	09:00
VISTAL (VTL)	#0,0220	-96,33%	-	-	-	-	-	08:59
VIVID (VVD)	(0,5920)	-	-	-	-	-	-	09:00
VOTUM (VOT)	46,5500	1,97%	46,3500	46,5500	46,3500	1 804	83 690	09:03
VOXEL (VOX)	92,0000	0,66%	91,0000	92,0000	91,0000	108	9 851	09:02
VRG	3,3100	0,00%	3,3100	3,3100	3,3100	3	10	09:00
WARIMPEX (WXF)	3,7200	3,33%	3,7200	3,7200	3,7200	5	19	09:00
WASKO (WAS)	1,6200	0,31%	1,6150	1,6200	1,6150	1 350	2 181	09:00
WAWEL (WWL)	626,0000	-0,32%	626,0000	626,0000	626,0000	1	626	09:00
WIELTON (WLT)	7,9000	1,28%	7,9000	7,9000	7,9000	2 699	21 322	09:01
WIKANA (WIK)	(7,4000)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,5500)	-	-	-	-	-	-	08:30
WIRTUALNA (WPL)	119,8000	-0,17%	120,0000	120,0000	119,8000	2	240	09:02
WITTCHEN (WTN)	30,4000	1,33%	30,1000	30,4000	30,1000	2 572	77 795	09:03
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,1800	8,1800	2	16	09:00
XPLUS (XPL)	1,6500	5,77%	1,6500	1,6500	1,6500	3 000	4 950	09:00
XTPL (XTP)	136,2000	-1,30%	141,8000	141,8000	136,2000	106	14 997	09:00
XTRADEBDM (XTB)	61,9400	0,23%	61,8000	61,9400	61,8000	8 336	515 732	09:03
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	08:30
ZAMET (ZMT)	(1,5850)	-	-	-	-	-	-	09:00
ZEPAK (ZEP)	19,6000	0,31%	19,7800	19,7800	19,6000	730	14 403	09:02
ZREMB (ZRE)	(3,7100)	-	-	-	-	-	-	09:00
ZUE	10,8000	0,00%	10,8000	10,8000	10,8000	100	1 080	09:03

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.