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	94,6000	17:02	103	93.20	1.98 %	663	94.5800	94.6000	787	848	80 387	[+]
ALR	93.20 95.92	83.8800 102.5000	17:01 17:00 17:00 17:00	110 649 1196 172	94,6000 94,6000 94,6000 94,6000	2 1 5 2	471 3101 460 211	94.5600 94.5200 94.4800 94.4600	94.6200 94.6400 94.6600 94.6800	13 500 1608 584	2 1 4 1
ALLEGRO	34,5900	17:00	100	34.11	2.13 %	2532	34.5900	34.5950	5947	5 948	205 790	[+]
ALE	34.09 35.00	30.7000 37.5200	17:00 17:00 17:00 17:00	1209 90 1131 647	34,5900 34,5900 34,5900 34,5900	1 1 2 2	1023 17154 9783 1414	34.5850 34.5600 34.5400 34.5250	34.6000 34.6150 34.6300 34.6350	6067 2203 6226 4881	5 1 2 1
BUDIMEX	557,2000	17:00	9	560.00	0.11 %	133	557.0000	557.4000	120	35	19 799	[+]
BDX	556.40 567.60	504.0000 616.0000	17:00 17:00 17:00 17:00	42 9 39 96	557,2000 557,2000 557,2000 557,2000	2 2 2 1	25 10 1158 316	556.2000 556.0000 555.8000 555.4000	557.6000 557.8000 558.0000 558.2000	37 181 28 2	2 2 2 2
CCC	204,5000	17:01	485	205.30	0.94 %	64	204.4000	204.5000	4001	510	105 022	[+]
CCC	203.70 208.90	184.8000 225.8000	17:00 17:00 17:00 17:00	100 25 125 353	204,5000 204,5000 204,5000 204,5000	6 3 1 10	3043 1491 20 3115	204.3000 204.2000 204.1000 204.0000	204.6000 204.7000 204.8000 204.9000	864 806 280 9076	3 3 1 2
CDPROJEKT	280,8000	17:04	43	276.00	2.00 %	108	280.8000	281.4000	80	301	85 135	[+]
CDR	276.00 286.60	248.4000 303.6000	17:03 17:03 17:03 17:03	1248 150 30 72	280,8000 280,8000 280,8000 280,8000	5 6 4 1	301 770 170 68	280.7000 280.6000 280.5000 280.4000	281.6000 281.7000 281.8000 281.9000	25 885 888 150	1 3 1 1
DINOPL	526,0000	17:03	77	525.00	0.80 %	5075	526.0000	528.4000	13	148	77 714	[+]
DNP	521.40 530.00	472.5000 577.4000	17:00 17:00 17:00 17:00	904 2 75 102	526,0000 526,0000 526,0000 526,0000	1 2 1 5	409 861 144 3293	525.8000 525.4000 525.2000 525.0000	528.8000 529.0000 529.2000 529.4000	8 32 112 246	1 2 1 2
KETY	895,0000	17:00	30	907.00	-1.38 %	31	895.0000	898.0000	50	10	8 741	[+]
KTY	890.50 908.00	816.5000 997.5000	17:00 17:00 17:00 17:00	10 48 6 20	895,0000 895,0000 895,0000 895,0000	2 4 2 5	5 44 48 340	894.5000 894.0000 893.5000 893.0000	900.0000 901.0000 903.5000 904.5000	1294 70 109 98	1 3 3 1
KGHM	128,9000	17:04	339	130.10	-0.08 %	143	128.9000	129.0000	1517	459	59 410	[+]
KGH	128.30 131.00	117.1000 143.1000	17:03 17:02 17:02 17:01	100 66 352 352	128,9000 128,9000 128,9000 128,9000	3 5 3 3	779 1410 1794 1933	128.8500 128.8000 128.7500 128.7000	129.0500 129.1000 129.1500 129.2000	328 1403 451 106	1 3 1 2
KRUK	401,7000	17:00	6	405.60	-0.57 %	427	401.7000	402.3000	4	18	7 297	[+]
KRU	400.70 407.80	365.1000 446.1000	17:00 17:00 17:00 17:00	4 4 8 8	401,7000 401,7000 401,7000 401,7000	2 3 2 1	22 105 130 30	401.6000 401.5000 401.3000 401.2000	402.9000 403.3000 403.4000 403.5000	13 7 1 2	1 1 1 1
LPP	14 670,0000	17:01	1	14,755.00	-1.54 %	30	14670.0000	14675.0000	2	6	94 147	[+]
LPP	14,450.00 14,950.00	13280.0000 16230.0000	17:01 17:00 17:00 17:00	1 22 1 3	14 670,0000 14 670,0000 14 670,0000 14 670,0000	1 1 3 1	9 5 24 2	14660.0000 14655.0000 14650.0000 14645.0000	14685.0000 14690.0000 14695.0000 14700.0000	13 63 27 28	2 2 2 2
MBANK	798,0000	17:00	10	772.00	3.10 %	16	796.6000	798.0000	64	49	39 461	[+]
MBK	772.00 810.00	694.8000 849.2000	17:00 17:00 17:00 17:00	148 247 20 10	798,0000 798,0000 798,0000 798,0000	1 1 1 1	50 68 2 750	795.2000 794.2000 793.8000 793.2000	798.6000 799.0000 799.8000 800.0000	134 140 158 217	2 2 2 4
ORANGEPL	9,1400	17:00	22	9.34	-2.23 %	25850	9.1400	9.1600	300	1 065	9 792	[+]
OPL	9.14 9.37	8.4100 10.2750	17:00 17:00 17:00 17:00	3054 778 422 1992	9,1400 9,1400 9,1400 9,1400	2 1 4 3	2212 5723 4959 19585	9.1380 9.1340 9.1300 9.1280	9.2160 9.2260 9.2280 9.2300	5920 2004 210 2984	3 1 1 1
PEKAO	185,0000	17:00	31	182.80	1.65 %	20	184.7000	185.0000	340	844	155 791	[+]
PEO	182.00 185.60	164.5500 201.0000	17:00 17:00 17:00 17:00	1290 454 537 40	185,0000 185,0000 185,0000 185,0000	1 2 3 2	15 17883 636 4985	184.4000 184.2500 184.2000 184.1500	185.0500 185.1000 185.1500 185.2000	637 1892 8008 243	1 2 3 3
PEPCO	21,6500	17:01	3000	21.50	0.93 %	202359	21.6500	21.6600	912	1 412	30 646	[+]
PCO	21.47 21.82	19.3500 23.6500	17:00 17:00 17:00 17:00	690 652 1323 1119	21,6500 21,6500 21,6500 21,6500	1 1 4 1	450 2000 682 36873	21.6200 21.6100 21.6000 21.5900	21.6700 21.6800 21.6900 21.7000	498 1743 810 1357	2 2 2 3
PGE	11,4050	17:04	1000	11.37	1.51 %	5560	11.4000	11.4050	38262	3 734	42 717	[+]
PGE	11.25 11.55	10.2300 12.5000	17:04 17:04 17:04 17:00	1376 1164 6198 161	11,4050 11,4050 11,4050 11,4050	3 4 3 5	2135 8530 8029 702	11.3950 11.3900 11.3850 11.3800	11.4200 11.4250 11.4300 11.4350	500 10356 1817 5891	1 2 2 3
PKNORLEN	82,1000	17:03	400	82.00	0.60 %	6009	82.1000	82.1300	11	2 736	224 881	[+]
PKN	81.33 82.82	73.8000 90.2000	17:03 17:03 17:03 17:00	1400 1828 153 824	82,1000 82,1000 82,1000 82,1000	2 1 3 2	1280 2000 2600 2102	82.0900 82.0800 82.0600 82.0500	82.1400 82.1600 82.1800 82.2000	943 1000 2306 2303	1 1 2 4
PKOBP	75,2400	17:00	12613	74.06	2.03 %	11	75.2000	75.2400	5722	3 578	267 255	[+]
PKO	73.80 75.60	66.6600 81.4600	17:00 17:00 17:00 17:00	10352 150 25 100	75,2400 75,2400 75,2400 75,2400	1 1 3 1	20 250 521 2	75.1600 75.1000 75.0000 74.9600	75.2600 75.2800 75.3000 75.3200	3395 1848 3252 4374	2 2 2 2
PZU	63,0000	17:00	3000	62.28	1.58 %	79	62.9000	63.0000	3778	1 713	107 601	[+]
PZU	62.16 63.08	56.0600 68.5000	17:00 17:00 17:00 17:00	30 12 224 13	63,0000 63,0000 63,0000 63,0000	1 3 1 1	1 15 1 400	62.8400 62.8000 62.7800 62.7200	63.0200 63.0400 63.0600 63.0800	19201 1753 8143 8019	5 3 4 8
SANPL	493,6000	17:00	155	487.60	2.41 %	32	493.6000	493.7000	313	82	40 210	[+]
SPL	483.10 495.20	438.9000 536.2000	17:00 17:00 17:00 17:00	302 106 118 39	493,6000 493,6000 493,6000 493,6000	1 1 1 2	2042 51 324 2482	492.0000 490.1000 489.9000 489.8000	493.9000 494.0000 494.1000 494.3000	260 15 119 659	3 1 1 2
ZABKA	21,6400	17:00	2063	22.34	-2.52 %	7826	21.6400	21.6600	2572	2 167	47 048	[+]
ZAB	21.54 22.34	20.1100 24.5700	17:00 17:00 17:00 17:00	159 1301 886 50	21,6400 21,6400 21,6400 21,6400	2 5 3 8	3740 9602 6203 7776	21.6300 21.6200 21.6100 21.6000	21.6800 21.6900 21.7000 21.7100	3234 1241 1090 999	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	104691.7	+0.93%	06-30
WIG20	2845.4	+1.06%	06-30
WIG20 Fut	2826.0	+0.96%	06-30
WIG20USD	788.1	+1.29%	06-30
mWIG40	7978.8	+0.84%	06-30
sWIG80	28795.0	-0.02%	06-30

Notowania Świat
Dow	44094.8	+0.63%	06-30
SP500 Fut	6250.0	+0.08%	1:52
Nikkei	40487.4	+0.84%	06-30
DAX	23909.6	-0.51%	06-30
Ropa WTI	65.0	-0.22%	2:02
Złoto	3310.8	+0.24%	2:02

Notowania Waluty
EUR/PLN	4.24430	+0.01%	2:02
CHF/PLN	4.54361	+0.04%	2:02
USD/PLN	3.59986	-0.06%	2:02
EUR/USD	1.17902	+0.07%	2:02
GBP/USD	1.37372	+0.05%	2:02
USD/JPY	143.642	-0.27%	2:02

Forum
» Gra - dywidendy 2014 [10]
» Dywidenda XTB 5,45 [2][XTB]
» prosba o dodanie [1]
» Prośba o dodanie - MVR ... [0]
» Dywidenda ASB [0]
» Spółka ECB S.A. (ECB) proszę... [0]
» ECBSA zamiast EC BEDZIN [0][IFI]
» Co powiecie o ASBISIE? [13]
» Xplus - XPL - co roku wieksza... [6]
» złoto [1]

Wzrosty	Spadki	Staty
PURE	5.50	31.89%
COMPREMUM	1.03	9.34%
ORCOGROUP	4.70	6.33%
TEXT	59.15	6.29%
WOODPCKR	3.80	5.56%
Więcej ...
IFCAPITAL	0.25	-95.25%
SYNEKTIK	188.00	-16.44%
AIRWAY	0.42	-14.20%
EUCO	5.46	-8.08%
FMG	115.50	-7.60%
Więcej ...
Rośnie:		156 Spółek
Bez zmian:		53 Spółek
Spada:		149 Spółek
Obrót:		2,126,181,675 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