Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

Notowania GPW online

GPW i NC Wig 20 mWig 40Indeksy
Obligacje Kontrakty - indeksy Kontrakty - waluty Kontrakty - akcje New Connect ETF Certyfikaty inwestycyjne

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
ALIOR	106,1000	17:04	150	107.55	-1.53 %	536	106.0500	106.1000	1296	438	46 897	[+]
ALR	105.80 110.05	96.8000 118.3000	17:04 17:03 17:03 17:02	20 150 100 50	106,1000 106,1000 106,1000 106,1000	7 3 4 2	891 2188 1792 2044	106.0000 105.9500 105.9000 105.8500	106.6500 106.7000 106.8000 106.8500	7 528 178 1	1 1 1 1
ALLEGRO	33,5050	17:02	953	33.64	-0.25 %	100	33.5000	33.5150	257	2 380	80 330	[+]
ALE	33.31 34.20	30.2800 37.0000	17:00 17:00 17:00 17:00	904 509 810 2290	33,5050 33,5050 33,5050 33,5050	1 1 2 2	3413 980 2882 7013	33.4950 33.4900 33.4800 33.4450	33.5200 33.5300 33.5350 33.5400	2522 4085 5432 370	1 1 1 1
BUDIMEX	640,0000	17:00	2	647.00	-0.99 %	86	639.4000	640.0000	288	62	39 874	[+]
BDX	635.80 655.00	582.4000 711.6000	17:00 17:00 17:00 17:00	1 133 22 17	640,0000 640,0000 640,0000 640,0000	1 1 3 1	4 21 375 12	639.2000 639.0000 638.8000 638.6000	640.2000 640.6000 640.8000 641.0000	33 56 168 19	2 1 2 2
CCC	244,5000	17:03	14	237.00	3.51 %	5272	244.5000	244.6000	1379	293	71 582	[+]
CCC	236.80 247.20	213.3000 260.7000	17:02 17:02 17:02 17:01	350 100 530 20	244,5000 244,5000 244,5000 244,5000	2 2 2 2	125 5 253 552	244.1000 244.0000 243.8000 243.7000	244.8000 244.9000 245.0000 245.1000	602 183 1751 4656	5 4 13 4
CDPROJEKT	233,9000	17:01	312	228.00	2.54 %	424	233.0000	233.9000	11331	267	61 982	[+]
CDR	227.40 234.40	205.2000 250.8000	17:01 17:00 17:00 17:00	32 132 454 140	233,9000 233,9000 233,9000 233,9000	2 1 1 1	377 307 184 148	232.9000 232.8000 232.7000 232.6000	234.0000 234.1000 234.2000 234.3000	4912 6981 753 263	24 5 8 3
DINOPL	536,4000	17:04	50	533.40	0.56 %	28	536.4000	536.6000	122	271	146 234	[+]
DNP	533.40 543.20	480.1000 586.6000	17:00 17:00 17:00 17:00	133 167 6 372	536,4000 536,4000 536,4000 536,4000	2 1 1 1	549 395 351 182	536.2000 536.0000 535.8000 535.6000	536.8000 537.2000 537.4000 538.0000	1038 1076 566 490	2 2 2 1
KETY	861,0000	17:00	1	855.00	0.76 %	24	860.5000	863.0000	7	10	8 373	[+]
KTY	854.00 869.00	769.5000 940.5000	17:00 17:00 17:00 17:00	5 8 13 45	861,0000 861,0000 861,0000 861,0000	2 2 2 2	2 13 15 40	860.0000 859.5000 858.5000 857.0000	864.0000 864.5000 865.5000 866.5000	1 2 19 5	1 2 2 1
KGHM	124,5000	17:01	386	125.30	-0.60 %	11437	124.5000	124.7000	26	549	68 711	[+]
KGH	123.75 126.50	112.8000 137.8000	17:01 17:00 17:00 17:00	469 6 720 278	124,5000 124,5000 124,5000 124,5000	2 4 4 3	1148 682 1962 1412	124.4500 124.4000 124.3500 124.3000	124.8000 124.9000 124.9500 125.0000	1050 1693 15 2537	2 2 1 10
KRUK	403,8000	17:00	40	400.00	2.88 %	1	403.1000	403.8000	3	59	24 026	[+]
KRU	399.30 411.90	360.0000 440.0000	17:00 17:00 17:00 17:00	12 12 16 136	403,8000 403,8000 403,8000 403,8000	1 1 1 1	15 45 1 50	402.9000 402.4000 402.3000 402.0000	404.0000 404.1000 404.6000 404.9000	497 4 34 22	2 1 1 1
LPP	15 600,0000	17:00	4	15,695.00	-0.61 %	2	15595.0000	15600.0000	4	6	98 412	[+]
LPP	15,505.00 15,830.00	14130.0000 17260.0000	17:00 17:00 17:00 17:00	2 1 1 1	15 600,0000 15 600,0000 15 600,0000 15 600,0000	1 3 4 2	4 3 20 7	15590.0000 15585.0000 15575.0000 15570.0000	15620.0000 15625.0000 15635.0000 15640.0000	5 3 5 1	2 2 2 1
MBANK	865,4000	17:01	13	867.00	-0.30 %	683	865.4000	873.0000	4	32	27 503	[+]
MBK	863.00 884.40	780.4000 953.6000	17:01 17:00 17:00 17:00	12 7 21 42	865,4000 865,4000 865,4000 865,4000	1 2 3 2	25 175 43 199	865.0000 864.6000 864.0000 863.8000	873.2000 873.4000 873.8000 874.0000	94 39 42 1	1 1 1 1
ORANGEPL	9,6780	17:00	861	9.60	0.75 %	25	9.6700	9.6780	11253	1 077	10 440	[+]
OPL	9.60 9.78	8.6400 10.5600	17:00 17:00 17:00 17:00	635 699 5955 842	9,6780 9,6780 9,6780 9,6780	1 2 2 2	70 1426 1341 6563	9.6460 9.6400 9.6320 9.6260	9.6820 9.6900 9.6940 9.6960	6845 2019 2872 4883	2 3 2 1
PEKAO	192,6000	17:03	2	193.00	0.13 %	5	192.6000	192.6500	608	700	134 964	[+]
PEO	191.10 194.85	173.7000 212.3000	17:02 17:02 17:00 17:00	59 128 637 136	192,6000 192,6000 192,6000 192,6000	3 2 3 2	3139 1759 1675 2391	192.5500 192.5000 192.4500 192.4000	192.7000 192.7500 192.8000 192.8500	397 1316 949 2349	2 2 4 2
PEPCO	18,0500	17:03	1000	17.72	1.98 %	1028	18.0000	18.0500	3899	1 220	21 953	[+]
PCO	17.72 18.13	15.9500 19.4900	17:01 17:00 17:00 17:00	658 393 110 57	18,0500 18,0500 18,0500 18,0500	1 1 1 1	10 56 30 50	17.9950 17.9850 17.9800 17.9600	18.0550 18.0600 18.0650 18.0700	172 3829 500 1928	2 4 1 3
PGE	8,2760	17:01	897	8.10	2.53 %	2564	8.2720	8.2760	1419	3 955	32 674	[+]
PGE	8.10 8.34	7.2920 8.9120	17:00 17:00 17:00 17:00	1659 3212 946 94	8,2760 8,2760 8,2760 8,2760	1 1 1 1	516 1385 488 41	8.2700 8.2680 8.2640 8.2600	8.2780 8.2800 8.2840 8.2860	386 12751 4405 28939	1 4 2 4
PKNORLEN	68,7300	17:03	100	69.32	-0.85 %	484	68.7300	68.8000	20	2 050	141 212	[+]
PKN	68.42 69.45	62.3900 76.2500	17:00 17:00 17:00 17:00	1317 1023 22 34	68,7300 68,7300 68,7300 68,7300	2 4 2 4	1867 2996 3568 11416	68.7200 68.7000 68.6700 68.6600	68.8200 68.8400 68.9000 68.9500	2500 285 2142 3070	1 1 3 2
PKOBP	75,8400	17:00	9544	76.00	0.03 %	1427	75.8200	75.8400	270	2 415	183 254	[+]
PKO	75.10 76.90	68.4000 83.6000	17:00 17:00 17:00 17:00	7253 568 1730 964	75,8400 75,8400 75,8400 75,8400	2 2 4 3	3036 5984 12019 22788	75.8000 75.7600 75.7200 75.7000	76.0000 76.0200 76.0800 76.1000	200 5112 32663 13445	1 1 2 2
PZU	59,8800	17:04	399	59.44	0.74 %	10	59.7600	59.9000	4937	1 677	100 301	[+]
PZU	59.26 60.10	53.5000 65.3800	17:00 17:00 17:00 17:00	1217 645 1562 194	59,8800 59,8800 59,8800 59,8800	1 2 2 4	337 5846 415 485	59.6000 59.5400 59.5200 59.5000	59.9200 59.9400 59.9600 59.9800	13927 2777 3868 7752	3 3 5 3
SANPL	601,6000	17:00	35	607.40	-0.92 %	195	601.4000	601.6000	5223	138	83 153	[+]
SPL	598.40 620.60	546.8000 668.0000	17:00 17:00 17:00 17:00	1751 1000 1000 10	601,6000 601,6000 601,6000 601,6000	1 1 1 1	184 23 418 135	601.2000 601.0000 600.8000 600.6000	602.0000 603.0000 605.2000 605.4000	2000 6000 357 371	1 1 1 2
ZABKA	22,1900	17:00	2589	22.21	-0.05 %	239	22.1900	22.2000	1458	1 109	24 665	[+]
ZAB	22.01 22.37	19.9900 24.4300	17:00 17:00 17:00 17:00	423 100 288 468	22,1900 22,1900 22,1900 22,1900	1 1 1 2	3 1034 17241 6184	22.1500 22.1300 22.1200 22.1000	22.2100 22.2200 22.2300 22.2400	1685 2321 2993 1757	2 2 4 1

GPW	Świat	Waluty

Notowania GPW
WIG	100815.9	+0.32%	04-29
WIG20	2810.9	+0.20%	04-29
WIG20 Fut	2797.0	+0.18%	04-29
WIG20USD	749.7	+0.26%	04-29
mWIG40	7655.0	+0.59%	04-29
sWIG80	27819.5	+0.83%	04-29

Notowania Świat
Dow	40527.6	+0.75%	04-29
SP500 Fut	5558.0	-0.46%	6:38
Nikkei	35913.8	+0.21%	6:32
DAX	22425.8	+0.69%	04-29
Ropa WTI	59.6	-1.36%	6:48
Złoto	3306.6	-0.32%	6:48

Notowania Waluty
EUR/PLN	4.26996	+0.02%	6:48
CHF/PLN	4.55851	+0.19%	6:48
USD/PLN	3.75444	+0.14%	6:48
EUR/USD	1.13731	-0.12%	6:48
GBP/USD	1.33894	-0.14%	6:48
USD/JPY	142.519	+0.15%	6:48

Forum
» złoto [0]
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]
» Nadal zablokowana ???? [3]
» XPL => rosnące zyski =>... [0]
» Xplus - XPL - co roku wieksza... [4]
» ###Prośba o zmianę nazwy w... [2]

Wzrosty	Spadki	Staty
RAFAMET	50.50	63.96%
RAFAKO	1.70	52.88%
FEERUM	13.00	26.83%
HARPER	5.32	19.02%
GIGROUP	2.11	13.14%
Więcej ...
IFCAPITAL	0.25	-95.25%
3RGAMES	0.81	-10.99%
EUCO	3.00	-9.91%
SOPHARMA	12.05	-7.31%
ADIUVO	1.02	-6.45%
Więcej ...
Rośnie:		166 Spółek
Bez zmian:		46 Spółek
Spada:		146 Spółek
Obrót:		1,756,958,845 PLN.

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	gra: Podsumowanie roku w grze, 2014 w liczbach
»	gra: GPW dni bez sesji w roku 2015