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	111,1500	17:02	58	113.95	-2.11 %	199	111.1500	111.2000	107	271	30 129	[+]
ALR	109.60 113.95	102.6000 125.3000	17:02 17:01 17:01 17:01	14 106 2 100	111,1500 111,1500 111,1500 111,1500	2 4 2 4	407 1101 114 693	111.0500 111.0000 110.9500 110.8500	111.3000 111.3500 111.4000 111.4500	449 520 107 1	3 2 3 1
ALLEGRO	31,2100	17:02	50	32.46	-3.28 %	95	31.2100	31.2500	6136	4 338	136 620	[+]
ALE	31.11 32.46	29.2150 35.7050	17:02 17:01 17:01 17:01	50 1429 571 100	31,2100 31,2100 31,2100 31,2100	3 18 2 5	5211 55120 2072 2050	31.2050 31.2000 31.1950 31.1900	31.2550 31.2600 31.2650 31.2800	1459 805 1188 539	1 2 1 1
BUDIMEX	698,0000	17:01	25	685.00	4.02 %	51	695.2000	698.0000	129	76	53 462	[+]
BDX	684.20 716.80	616.6000 753.4000	17:00 17:00 17:00 17:00	10 11 6 9	698,0000 698,0000 698,0000 698,0000	1 1 1 2	4 10 5 23	694.2000 694.0000 693.6000 693.4000	698.4000 698.6000 698.8000 699.0000	20 58 10 249	2 2 2 4
CCC	140,8000	17:04	10	135.70	3.76 %	70	140.0000	140.8000	392	645	87 277	[+]
CCC	130.90 140.80	122.1500 149.2500	17:03 17:03 17:03 17:03	20 428 100 5	140,8000 140,8000 140,8000 140,8000	1 2 5 1	150 52 326 50	139.5000 139.2000 139.0000 138.9000	140.8500 140.9000 140.9500 141.0000	174 975 31 2177	3 8 2 20
CDPROJEKT	254,2000	17:02	15	253.50	0.28 %	81	254.1000	254.2000	1310	292	74 106	[+]
CDR	251.00 255.20	228.2000 278.8000	17:01 17:01 17:01 17:01	20 4 406 841	254,2000 254,2000 254,2000 254,2000	2 2 2 2	635 166 931 155	253.9000 253.8000 253.7000 253.6000	254.3000 254.4000 254.5000 254.6000	189 418 3987 1528	2 3 12 15
DINOPL	40,1000	17:04	300	42.00	-4.93 %	1	40.0900	40.1000	792	8 277	331 792	[+]
DNP	39.40 42.17	37.8000 46.2000	17:04 17:04 17:04 17:04	500 300 233 211	40,1000 40,1000 40,1000 40,1000	3 1 4 4	1617 70 1268 647	40.0800 40.0700 40.0600 40.0500	40.1100 40.1300 40.1400 40.1500	5094 2759 3074 8798	2 2 2 2
KETY	999,0000	17:01	98	995.00	0.50 %	6	994.0000	999.0000	270	22	22 248	[+]
KTY	986.50 1,009.00	895.5000 1094.0000	17:01 17:01 17:00 17:00	1 3 42 58	999,0000 999,0000 999,0000 999,0000	1 1 1 5	50 8 6 259	991.5000 991.0000 988.5000 988.0000	999.5000 1000.0000 1001.0000 1002.0000	280 203 445 208	4 11 9 6
KGHM	315,9000	17:04	4	310.00	2.33 %	596	315.8000	315.9000	446	1 048	329 389	[+]
KGH	307.50 317.70	279.0000 341.0000	17:04 17:03 17:03 17:02	4 11 22 16	315,9000 315,9000 315,9000 315,9000	2 5 4 1	304 151 3609 107	315.7000 315.6000 315.5000 315.4000	316.0000 316.1000 316.2000 316.4000	4611 278 2456 6997	6 4 2 3
KRUK	475,6000	17:02	41	489.00	-1.98 %	162	475.6000	477.8000	3	39	18 724	[+]
KRU	473.70 489.00	440.1000 537.8000	17:02 17:02 17:00 17:00	5 4 79 3	475,6000 475,6000 475,6000 475,6000	3 7 2 3	228 99 5 12	475.5000 475.0000 474.9000 474.7000	478.0000 478.3000 478.9000 479.0000	2 9 367 100	1 1 4 3
LPP	20 500,0000	17:01	1	20,760.00	-0.97 %	1	20500.0000	20510.0000	62	5	101 754	[+]
LPP	20,310.00 20,810.00	18685.0000 22830.0000	17:00 17:00 17:00 17:00	10 1 2 6	20 500,0000 20 500,0000 20 500,0000 20 500,0000	1 2 2 2	2 22 4 26	20490.0000 20480.0000 20460.0000 20430.0000	20520.0000 20530.0000 20540.0000 20550.0000	2 109 29 93	1 4 2 3
MBANK	1 019,5000	17:04	6	1,044.50	-2.39 %	23	1019.0000	1019.5000	3	18	18 531	[+]
MBK	1,001.50 1,050.00	940.2000 1148.5000	17:04 17:02 17:00 17:00	3 1 44 30	1 019,5000 1 019,5000 1 019,5000 1 019,5000	1 3 1 1	5 53 15 88	1018.5000 1018.0000 1017.5000 1017.0000	1020.0000 1020.5000 1021.0000 1021.5000	111 152 134 15	2 2 2 1
ORANGEPL	10,4400	17:00	29	10.34	0.19 %	23239	10.3900	10.4500	3505	674	6 992	[+]
OPL	10.25 10.48	9.3060 11.3700	17:00 17:00 17:00 17:00	344 712 364 353	10,4400 10,4400 10,4400 10,4400	1 6 4 2	199 16504 6229 5550	10.3550 10.3500 10.3400 10.3300	10.4550 10.4650 10.4700 10.4800	2004 3501 715 5495	2 2 2 3
PEKAO	209,1000	17:04	1	209.00	-0.90 %	444	209.0000	209.1000	3430	982	204 192	[+]
PEO	204.60 210.40	188.1000 229.9000	17:04 17:02 17:01 17:01	18 1 5 49	209,1000 209,1000 209,1000 209,1000	1 1 1 1	372 372 10 10	208.9000 208.8000 208.5000 208.3000	209.2000 209.3000 209.4000 209.5000	39 534 2737 2024	2 3 2 2
PEPCO	29,2900	17:03	100	29.66	-1.61 %	52	29.2900	29.4200	1	1 800	52 114	[+]
PCO	28.32 29.87	26.7000 32.6200	17:03 17:02 17:02 17:01	100 100 250 250	29,2900 29,2900 29,2900 29,2900	1 4 2 2	100 4062 478 2342	29.2700 29.2500 29.2400 29.2200	29.4400 29.4500 29.4600 29.4800	200 1073 50 100	1 4 1 1
PGE	9,2740	17:00	494	9.18	1.11 %	4182	9.2740	9.2800	3366	2 712	24 949	[+]
PGE	9.08 9.29	8.2640 10.1000	17:00 17:00 17:00 17:00	654 2077 1484 150	9,2740 9,2740 9,2740 9,2740	1 2 2 2	4834 102 5983 1223	9.2720 9.2680 9.2660 9.2640	9.2840 9.2880 9.2900 9.2920	237 1100 31000 20	2 3 2 1
PKNORLEN	98,3600	17:03	10	98.00	0.40 %	17097	98.3600	98.5900	3020	2 762	271 475	[+]
PKN	97.22 99.52	88.2000 107.8000	17:03 17:03 17:03 17:01	1201 15000 25000 1757	98,3600 98,3600 98,3600 98,3600	2 2 3 3	2018 12072 18842 5158	98.3200 98.3100 98.2900 98.2300	98.6200 98.6900 98.7000 98.7200	30 25 31666 50	2 1 2 1
PKOBP	86,8600	17:04	50	87.08	-0.16 %	997	86.8400	86.8600	4283	3 542	307 463	[+]
PKO	85.76 87.50	78.3800 95.7800	17:02 17:02 17:01 17:00	325000 7 35 747	86,8600 86,8600 86,8600 86,8600	2 2 2 2	3074 10517 1465 2042	86.8200 86.7600 86.7400 86.7200	86.8800 86.9000 86.9200 86.9400	1035 1576 594 1579	1 2 1 2
PZU	69,1000	17:03	25	69.06	0.14 %	679	68.9600	69.1000	2982	1 826	124 899	[+]
PZU	67.28 69.14	62.1600 75.9600	17:03 17:03 17:03 17:02	41 10 49 42	69,1000 69,1000 69,1000 69,1000	1 2 2 2	1188 5912 668 1083	68.9000 68.8800 68.8600 68.8400	69.1200 69.1400 69.1600 69.1800	8863 1373 15119 5058	1 2 6 7
SANPL	542,8000	17:02	8000	550.00	-1.38 %	218	542.6000	542.8000	16	139	75 208	[+]
SPL	530.40 550.20	495.0000 605.0000	17:01 17:00 17:00 17:00	5 90 114 286	542,8000 542,8000 542,8000 542,8000	2 2 2 2	446 209 911 136	542.4000 542.2000 542.0000 541.8000	543.0000 543.8000 544.0000 544.2000	51 7 10 1399	3 2 3 2
ZABKA	22,2000	17:03	150	22.43	-0.49 %	1746	22.1800	22.2000	93150	5 294	117 171	[+]
ZAB	22.01 22.46	20.1900 24.6700	17:02 17:00 17:00 17:00	250 3000 3000 3000	22,2000 22,2000 22,2000 22,2000	1 4 10 2	566 3802 10007 3368	22.1700 22.1600 22.1500 22.1400	22.2100 22.2200 22.2300 22.2400	4814 16041 10148 623	3 3 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	121322.3	-0.39%	01-14
WIG20	3268.9	-0.37%	01-14
WIG20 Fut	3290.0	-0.45%	01-14
WIG20USD	904.8	-0.19%	01-14
mWIG40	8654.8	-0.52%	01-14
sWIG80	31324.1	-0.19%	01-14

Notowania Świat
Dow	49149.6	-0.09%	01-14
Nasdaq	23471.8	-1.00%	01-14
Nikkei	54341.2	+1.48%	01-14
DAX	25286.2	-0.53%	01-14
Ropa WTI	60.9	-1.79%	0:16
Złoto	4616.7	-0.23%	0:16

Notowania Waluty
EUR/PLN	4.21103	-0.00%	0:16
CHF/PLN	4.52246	-0.01%	0:16
USD/PLN	3.61571	-0.02%	0:16
EUR/USD	1.16465	+0.01%	0:16
GBP/USD	1.34418	+0.01%	0:16
USD/JPY	158.277	-0.00%	0:16

Forum
» Forex - problem [0]
» Dywidenda [0][STX]
» Prośba o dodanie COREY EUROPE [3][T2P]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [1][ASB]
» Prośba o dodanie RRH Group SA [0]
» Dodanie spółki [0]
» wycofanie [2][CDA]
» Prośba o dodanie notowań Space... [1][ASB]
» Zmiana nazwy [1][PMG]

Wzrosty	Spadki	Staty
BUMECH	26.85	10.27%
SILVANO	5.38	7.60%
APSENERGY	2.61	7.41%
DADELO	71.80	7.16%
IMPERA	1.39	6.92%
Więcej ...
IFCAPITAL	0.25	-95.25%
MEDINICE	15.36	-6.91%
PASSUS	131.00	-5.42%
MAXCOM	5.08	-5.22%
DINOPL	40.10	-4.93%
Więcej ...
Rośnie:		104 Spółek
Bez zmian:		49 Spółek
Spada:		200 Spółek
Obrót:		2,750,190,042 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