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	114,0000	17:00	841	114.00	1.40 %	95	115.5500	115.6000	2542	400	45 726	[+]
ALR	112.55 115.75	102.6000 125.4000	17:00 17:00 17:00 17:00	636 157 1 1	114,0000 114,0000 114,0000 114,0000	1 1 1 1	41 411 111 94	115.5000 115.4000 115.3500 115.2500	115.6500 115.7000 115.7500 115.8000	434 2415 2682 114	4 2 8 4
ALLEGRO	37,2750	17:00	1648	37.25	1.37 %	605	37.7500	37.7850	7293	2 360	88 616	[+]
ALE	36.84 37.98	33.5250 40.9750	17:00 17:00 17:00 17:00	1302 50 50 81	37,2750 37,2750 37,2750 37,2750	1 1 1 1	2054 7023 6667 20269	37.7300 37.6950 37.6650 37.5850	37.7900 37.7950 37.8000 37.8100	569 17284 100 4046	2 3 1 3
BUDIMEX	562,8000	17:04	492	566.80	2.49 %	244	576.8000	577.2000	44	55	31 408	[+]
BDX	560.00 588.00	510.2000 623.4000	17:04 17:04 17:03 17:01	1 72 5 3	562,8000 562,8000 562,8000 562,8000	2 1 1 1	20 50 50 569	576.0000 574.8000 574.6000 574.4000	577.4000 577.6000 577.8000 578.0000	421 61 30 56	2 2 2 3
CCC	186,4000	17:03	33	192.00	-7.91 %	41	171.6500	171.6500	4722	1 642	288 391	[+]
CCC	165.25 193.80	155.5500 190.0500	17:01 17:01 17:01 17:01	7 10 150 90	186,4000 186,4000 186,4000 186,4000	6 3 5 4	4230 347 119 209	171.6000 171.5500 171.5000 171.4000	171.8500 171.9000 172.0500 172.1500	4 426 677 4284	1 2 1 2
CDPROJEKT	248,9000	17:00	5	250.00	3.01 %	33	256.0000	256.4000	264	197	49 945	[+]
CDR	247.40 257.50	225.0000 275.0000	17:00 17:00 17:00 17:00	14 40 7 4	248,9000 248,9000 248,9000 248,9000	2 1 1 3	202 1012 1012 3089	255.0000 254.2000 253.9000 253.5000	256.5000 256.6000 256.7000 256.8000	693 394 173 159	4 2 2 2
DINOPL	48,1700	17:02	2689	48.22	-0.87 %	1168	47.7500	47.7800	15329	1 695	80 875	[+]
DNP	47.32 48.34	43.4000 53.0400	17:02 17:02 17:02 17:02	43311 1775 15612 562	48,1700 48,1700 48,1700 48,1700	2 2 2 3	2828 3287 2289 5998	47.7100 47.7000 47.6900 47.6800	47.7900 47.8100 47.8400 47.8600	1 3167 4606 1150	1 1 3 1
KETY	899,5000	17:00	28	896.00	1.67 %	68	914.5000	915.0000	110	63	57 125	[+]
KTY	890.50 914.50	806.5000 985.5000	17:00 17:00 17:00 17:00	17 6 2 10	899,5000 899,5000 899,5000 899,5000	1 1 1 1	2 4 2 2	914.0000 913.5000 912.0000 911.5000	916.0000 916.5000 917.0000 917.5000	226 10 13 3	8 1 3 2
KGHM	133,1500	17:03	100	133.00	1.58 %	728	135.2000	135.2500	658	504	67 396	[+]
KGH	131.95 135.25	119.7000 146.3000	17:03 17:00 17:00 17:00	54 187 15 203	133,1500 133,1500 133,1500 133,1500	2 1 1 2	204 586 203 149	135.1000 135.0500 135.0000 134.9500	135.3000 135.3500 135.4000 135.4500	985 2127 1065 2777	5 5 6 2
KRUK	424,8000	17:00	4	424.20	0.87 %	188	425.6000	428.5000	24	23	9 801	[+]
KRU	419.00 429.70	381.8000 466.6000	17:00 17:00 17:00 17:00	3 10 17 15	424,8000 424,8000 424,8000 424,8000	1 1 1 1	188 50 188 129	425.1000 425.0000 424.7000 424.5000	428.8000 428.9000 429.0000 429.1000	32 45 349 1	3 4 5 1
LPP	16 430,0000	17:00	2	16,310.00	2.47 %	27	16690.0000	16835.0000	6	3	51 527	[+]
LPP	16,150.00 16,875.00	14680.0000 17940.0000	17:00 17:00 17:00 17:00	2 2 2 4	16 430,0000 16 430,0000 16 430,0000 16 430,0000	1 2 1 1	8 34 5 9	16680.0000 16670.0000 16665.0000 16655.0000	16840.0000 16845.0000 16850.0000 16855.0000	24 33 31 8	2 3 7 1
MBANK	943,2000	17:00	39	942.80	1.95 %	137	954.8000	961.6000	20	25	23 566	[+]
MBK	932.20 964.40	848.6000 1037.0000	17:00 17:00 17:00 17:00	9 96 46 7	943,2000 943,2000 943,2000 943,2000	1 1 1 1	184 137 75 45	954.2000 953.4000 953.2000 952.6000	961.8000 962.0000 962.2000 962.4000	19 35 15 49	1 2 2 1
ORANGEPL	8,6480	17:01	4048	8.68	0.46 %	732	8.6700	8.6880	6696	808	6 976	[+]
OPL	8.57 8.69	7.8120 9.5440	17:00 17:00 17:00 17:00	2221 1898 1898 323	8,6480 8,6480 8,6480 8,6480	1 1 1 1	72 312 1413 615	8.6680 8.6640 8.6600 8.6560	8.6900 8.6920 8.6940 8.7000	1447 3625 23 10654	2 2 2 6
PEKAO	218,1000	17:01	1228	219.00	1.83 %	1	221.7000	222.1000	2196	702	153 519	[+]
PEO	214.20 223.10	197.1000 240.9000	17:01 17:00 17:00 17:00	41 232 590 878	218,1000 218,1000 218,1000 218,1000	1 2 3 2	4533 3033 5198 253	220.9000 220.8000 220.7000 220.6000	222.2000 222.3000 222.4000 222.5000	554 491 2889 7371	3 2 2 2
PEPCO	22,5400	17:00	150	22.54	1.11 %	828	22.7900	22.8000	1142	1 144	26 042	[+]
PCO	22.31 23.07	20.2900 24.7900	17:00 17:00 17:00 17:00	149 103 272 12	22,5400 22,5400 22,5400 22,5400	2 2 2 1	15166 3424 4878 503	22.7700 22.7600 22.7500 22.7400	22.8100 22.8200 22.8300 22.8400	1643 440 708 1720	1 1 1 2
PGE	11,9150	17:01	3327	11.83	-1.09 %	2675	11.7800	11.7850	14053	1 867	21 966	[+]
PGE	11.63 11.94	10.6450 13.0050	17:00 17:00 17:00 17:00	694 10 200 139	11,9150 11,9150 11,9150 11,9150	2 2 2 2	104 1830 931 3618	11.7750 11.7650 11.7600 11.7550	11.7900 11.7950 11.8000 11.8050	9598 4040 35909 6459	7 3 10 4
PKNORLEN	82,7200	17:03	1715	82.90	1.41 %	1226	83.8800	83.8900	1970	1 910	159 240	[+]
PKN	82.84 83.98	74.6100 91.1900	17:02 17:02 17:02 17:02	400 30 7 20	82,7200 82,7200 82,7200 82,7200	1 2 1 4	2531 2941 52 992	83.8700 83.8600 83.8400 83.8300	83.9300 83.9600 83.9800 83.9900	61 643 1550 847	2 3 3 3
PKOBP	81,5000	17:03	297	81.50	2.48 %	20697	83.5200	83.5600	3390	3 403	280 963	[+]
PKO	80.82 83.94	73.3600 89.6400	17:00 17:00 17:00 17:00	2620 219 104 100	81,5000 81,5000 81,5000 81,5000	1 1 1 1	265 1 200 2	83.5000 83.3400 83.3000 83.2800	83.5800 83.6000 83.6200 83.6400	972 2933 129 2403	2 7 2 2
PZU	65,7200	17:01	146	65.70	-0.12 %	310	65.6200	65.6400	5214	1 706	110 581	[+]
PZU	63.94 65.76	59.1400 72.2600	17:01 17:01 17:00 17:00	101 53 20 27	65,7200 65,7200 65,7200 65,7200	3 3 2 2	5344 1637 374 1923	65.6000 65.5800 65.5600 65.5400	65.6600 65.6800 65.7000 65.7600	802 1226 4666 3015	2 4 5 3
SANPL	553,2000	17:01	100	550.00	2.60 %	2927	567.6000	567.8000	51	84	47 377	[+]
SPL	547.00 570.00	495.0000 605.0000	17:00 17:00 17:00 17:00	12 51 139 13	553,2000 553,2000 553,2000 553,2000	1 1 1 2	101 97 517 577	567.0000 565.8000 565.4000 565.0000	568.0000 568.2000 568.4000 568.8000	152 103 127 199	3 2 1 4
ZABKA	21,8000	17:02	200	21.79	0.55 %	95	21.8100	21.9200	17255	2 097	45 627	[+]
ZAB	21.55 21.94	19.6150 23.9600	17:01 17:00 17:00 17:00	20 678 677 678	21,8000 21,8000 21,8000 21,8000	2 2 3 2	1565 1758 2025 998	21.8000 21.7900 21.7800 21.7700	21.9300 21.9400 21.9500 21.9600	3271 5057 13269 702	2 9 11 3

GPW	Świat	Waluty

Notowania GPW
WIG	110917.4	+0.79%	17:09
WIG20	3022.2	+1.23%	17:09
WIG20 Fut	3017.0	+1.62%	17:04
WIG20USD	829.5	+1.73%	17:15
mWIG40	8114.9	-0.56%	17:09
sWIG80	29320.6	+0.41%	17:09

Notowania Świat
Dow	44175.6	+0.47%	22:03
Nasdaq	21450.0	+0.98%	22:00
Nikkei	41820.5	+1.85%	8:45
DAX	24193.3	0.00%	17:31
Ropa WTI	63.4	-0.77%	22:58
Złoto	3398.5	+0.02%	22:00

Notowania Waluty
EUR/PLN	4.24614	-0.23%	22:00
CHF/PLN	4.51237	-0.29%	22:00
USD/PLN	3.64704	-0.04%	22:00
EUR/USD	1.16427	-0.19%	22:00
GBP/USD	1.34503	+0.07%	22:00
USD/JPY	147.756	+0.47%	22:00

Forum
» historia transakcji [0][HEN]
» Dodanie spółki do arkusza... [2][SFT]
» Giełda kontra Zakłady... [46]
» Prośba o dodanie COREY EUROPE [2][T2P]
» Gra - dywidendy 2014 [11]
» Dywidenda Getin [0][GTN]
» złoto [1]
» czy ktoś wie :) [3][FON]
» Dywidenda XTB 5,45 [2][XTB]
» prosba o dodanie [1]

Wzrosty	Spadki	Staty
MEDINICE	9.45	11.18%
MOJ	1.45	6.62%
LARQ	1.74	6.10%
MENNICA	32.60	5.50%
GENOMTEC	6.46	5.21%
Więcej ...
IFCAPITAL	0.25	-95.25%
CCC	171.65	-7.91%
RAEN	0.40	-6.94%
COALENERG	3.06	-6.71%
ASSECOPOL	196.50	-6.25%
Więcej ...
Rośnie:		156 Spółek
Bez zmian:		69 Spółek
Spada:		130 Spółek
Obrót:		1,844,021,580 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