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	104,4500	17:03	30	103.60	0.92 %	4146	104.4500	104.5000	30	136	14 141	[+]
ALR	102.95 104.70	93.2400 113.9500	17:02 17:02 17:01 17:00	358 466 18 20	104,4500 104,4500 104,4500 104,4500	2 2 2 2	259 4 4 214	104.4000 104.3000 104.2000 104.1500	104.5500 104.6000 104.6500 104.7000	540 3280 515 570	1 3 2 2
ALLEGRO	33,2000	17:03	540	32.68	0.80 %	49460	33.2000	33.2150	4529	3 633	120 204	[+]
ALE	32.50 33.34	29.4150 35.9450	17:01 17:01 17:01 17:00	40 100 51500 1236	33,2000 33,2000 33,2000 33,2000	2 3 2 2	3395 8103 3744 200	33.1950 33.1800 33.1750 33.1600	33.2200 33.2300 33.2500 33.2550	1390 16348 1574 1332	2 3 2 2
BUDIMEX	517,6000	17:00	58	512.00	1.09 %	63	517.2000	517.6000	200	25	13 064	[+]
BDX	511.20 519.00	460.8000 563.2000	17:00 17:00 17:00 17:00	84 8 10 17	517,6000 517,6000 517,6000 517,6000	1 1 1 1	32 106 2 209	517.0000 516.2000 516.0000 515.6000	517.8000 518.0000 519.0000 519.2000	74 12 183 13	2 3 7 4
CCC	156,2000	17:03	51	159.50	-1.45 %	784	156.1000	156.2000	1147	404	63 745	[+]
CCC	156.00 161.80	143.5500 175.4500	17:02 17:01 17:01 17:01	10 143 50 11	156,2000 156,2000 156,2000 156,2000	1 16 3 1	500 1556 441 180	156.0500 156.0000 155.9500 155.9000	156.3500 156.5000 156.5500 156.6000	1256 5778 2325 1522	2 2 2 2
CDPROJEKT	259,9000	17:04	30	275.00	-5.49 %	247	259.8000	259.9000	872	472	124 881	[+]
CDR	259.00 275.00	247.5000 302.5000	17:04 17:04 17:02 17:02	10 45 40 17	259,9000 259,9000 259,9000 259,9000	2 3 1 5	21 38 1 137	259.6000 259.5000 259.3000 259.2000	260.0000 260.1000 260.4000 260.9000	87 274 290 537	1 1 1 1
DINOPL	43,7200	17:04	462	43.20	0.18 %	43299	43.7200	43.7300	3462	1 218	53 109	[+]
DNP	43.16 43.76	38.8800 47.5200	17:00 17:00 17:00 17:00	1310 3357 1572 117	43,7200 43,7200 43,7200 43,7200	2 2 2 2	11900 1752 5792 13418	43.7000 43.6800 43.6700 43.6300	43.7400 43.7500 43.7600 43.7700	1126 5176 8230 2032	1 6 7 4
KETY	892,0000	17:01	20	888.00	0.00 %	24	892.0000	892.5000	206	38	34 107	[+]
KTY	880.50 894.00	799.5000 976.5000	17:00 17:00 17:00 17:00	13 73 52 67	892,0000 892,0000 892,0000 892,0000	1 1 3 1	62 153 168 153	889.5000 888.5000 888.0000 887.5000	893.0000 893.5000 894.0000 894.5000	107 134 196 41	4 2 3 3
KGHM	188,0000	17:04	86	184.40	-0.95 %	1129	188.0000	188.0500	1394	1 888	353 226	[+]
KGH	178.60 191.25	166.0000 202.8000	17:04 17:04 17:03 17:03	700 300 1000 619	188,0000 188,0000 188,0000 188,0000	1 1 1 1	562 507 3927 346	187.9500 187.9000 187.8500 187.8000	188.1500 188.2000 188.3000 188.3500	1086 1073 3181 12563	2 2 3 2
KRUK	440,4000	17:00	25	445.00	-0.45 %	15	440.4000	440.8000	5	36	15 813	[+]
KRU	438.40 448.50	400.5000 489.5000	17:00 17:00 17:00 17:00	50 8 37 72	440,4000 440,4000 440,4000 440,4000	2 2 2 3	222 36 155 7	440.2000 440.1000 440.0000 439.9000	440.9000 441.0000 441.2000 441.4000	234 1 51 99	2 1 2 1
LPP	17 250,0000	17:00	3	17,445.00	-1.12 %	5	17235.0000	17250.0000	58	3	59 589	[+]
LPP	17,115.00 17,540.00	15705.0000 19185.0000	17:00 17:00 17:00 17:00	2 12 7 7	17 250,0000 17 250,0000 17 250,0000 17 250,0000	1 5 1 1	1 103 2 3	17210.0000 17200.0000 17190.0000 17185.0000	17270.0000 17275.0000 17280.0000 17285.0000	41 2 25 6	3 2 3 2
MBANK	934,8000	17:01	23	937.80	-0.34 %	79	934.8000	942.2000	223	17	16 248	[+]
MBK	921.20 946.60	844.2000 1031.5000	17:00 17:00 17:00 17:00	53 22 28 84	934,8000 934,8000 934,8000 934,8000	1 1 1 1	108 54 108 1	934.2000 933.2000 933.0000 929.0000	943.0000 943.6000 943.8000 944.0000	50 41 107 8	1 1 2 2
ORANGEPL	8,7700	17:04	250	8.79	0.18 %	244	8.7680	8.7700	6001	1 264	11 077	[+]
OPL	8.70 8.82	7.9120 9.6680	17:00 17:00 17:00 17:00	1130 65 1195 30	8,7700 8,7700 8,7700 8,7700	1 3 2 1	244 774 2394 6323	8.7660 8.7600 8.7560 8.7500	8.7820 8.7900 8.8000 8.8040	290 337 2845 154	1 1 2 1
PEKAO	184,5000	17:04	25	183.00	0.27 %	7202	184.5000	184.7000	316	297	54 869	[+]
PEO	182.00 186.65	164.7000 201.3000	17:03 17:02 17:01 17:01	2000 10 169 1000	184,5000 184,5000 184,5000 184,5000	2 1 1 12	533 843 172 26411	184.3500 184.2000 184.0500 184.0000	185.0000 185.2000 185.2500 185.3500	268 1451 306 9774	2 1 2 2
PEPCO	26,3400	17:04	242	26.39	-0.19 %	1263	26.3300	26.3400	299	519	13 686	[+]
PCO	26.20 26.64	23.7600 29.0200	17:00 17:00 17:00 17:00	1650 2251 581 673	26,3400 26,3400 26,3400 26,3400	1 1 1 1	1248 394 1834 1710	26.3200 26.3100 26.3000 26.2900	26.3500 26.3600 26.3700 26.3800	10236 2887 1602 2706	3 2 1 2
PGE	10,6700	17:01	85	10.52	1.23 %	2	10.6650	10.6700	915	1 321	13 946	[+]
PGE	10.40 10.69	9.4680 11.5700	17:01 17:00 17:00 17:00	915 62 400 4692	10,6700 10,6700 10,6700 10,6700	1 2 4 2	197 5447 5486 400	10.6300 10.6200 10.6000 10.5800	10.6750 10.6800 10.6900 10.6950	18629 5357 9106 1133	1 4 3 2
PKNORLEN	89,0000	17:00	15	88.88	0.14 %	2198	88.9800	89.0000	21624	2 013	178 645	[+]
PKN	87.76 89.40	80.0000 97.7600	17:00 17:00 17:00 17:00	200 564 214 508	89,0000 89,0000 89,0000 89,0000	1 1 1 2	3872 492 2467 1744	88.9700 88.9500 88.9100 88.8900	89.0100 89.0200 89.0300 89.0400	9528 4594 36 1395	4 4 2 2
PKOBP	74,0000	17:03	51	73.26	1.12 %	50	73.9800	74.0000	73527	1 548	114 388	[+]
PKO	72.76 74.40	65.9400 80.5800	17:00 17:00 17:00 17:00	100 50 928 26	74,0000 74,0000 74,0000 74,0000	2 3 2 3	31 15052 4440 2896	73.8000 73.7200 73.7000 73.6600	74.0200 74.0400 74.0600 74.0800	1088 2752 1500 882	3 2 1 2
PZU	55,6200	17:02	100	55.50	0.22 %	2017	55.6000	55.6200	70	2 046	113 559	[+]
PZU	55.02 55.94	49.9500 61.0400	17:02 17:02 17:02 17:00	2588 13249 6104 667	55,6200 55,6200 55,6200 55,6200	3 2 2 2	1177 13416 8082 2230	55.5800 55.5600 55.5400 55.5200	55.6600 55.7600 55.8000 55.8200	996 10095 2380 9498	2 2 3 2
SANPL	489,8000	17:00	28	488.00	0.76 %	17	489.7000	490.1000	96	41	20 279	[+]
SPL	482.30 496.00	439.2000 536.8000	17:00 17:00 17:00 17:00	126 2 32 111	489,8000 489,8000 489,8000 489,8000	1 1 2 1	27 61 143 17	489.6000 489.5000 489.3000 489.2000	490.2000 490.3000 490.5000 490.6000	295 34 915 2	2 2 4 2
ZABKA	21,5900	17:01	3000	21.46	0.79 %	1021	21.5900	21.6100	17693	3 388	73 313	[+]
ZAB	21.33 21.82	19.3150 23.6000	17:00 17:00 17:00 17:00	647 379 1026 1018	21,5900 21,5900 21,5900 21,5900	1 2 15 2	1 1452 5218 230	21.5800 21.5100 21.5000 21.4900	21.6400 21.6500 21.6600 21.6800	13872 13546 13938 18839	2 3 1 3

GPW	Świat	Waluty

Notowania GPW
WIG	107951.5	-0.06%	17:09
WIG20	2873.0	-0.04%	17:09
WIG20 Fut	2903.0	+0.03%	17:03
WIG20USD	781.6	+0.04%	17:15
mWIG40	7850.5	-0.12%	17:09
sWIG80	30107.8	+0.01%	17:09

Notowania Świat
Dow	45479.6	-1.90%	22:01
Nasdaq	22204.4	-3.56%	22:01
Nikkei	48088.8	-1.01%	8:45
DAX	24266.8	-1.40%	17:31
Ropa WTI	58.3	-5.20%	22:58
Złoto	4010.7	+0.85%	22:00

Notowania Waluty
EUR/PLN	4.26447	+0.18%	22:00
CHF/PLN	4.58391	+0.39%	22:00
USD/PLN	3.67222	-0.23%	22:00
EUR/USD	1.16128	+0.41%	22:00
GBP/USD	1.33500	+0.34%	22:00
USD/JPY	151.601	-0.96%	22:00

Forum
» spolka Military [2]
» złoto [2]
» fw20u2520 [1]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]
» Problem z ustawieniem ceny... [0][LPP]
» GPW Akcje - gra [0]
» Prośba o dodanie Bio Planet BIP [0]
» zmiana nazwy spółki [0][SDG]

Wzrosty	Spadki	Staty
PGFGROUP	0.56	9.80%
INTERBUD	2.26	8.65%
URTESTE	37.90	8.60%
IZOLACJA	4.07	8.53%
TALEX	21.80	7.92%
Więcej ...
IFCAPITAL	0.25	-95.25%
AIGAMES	0.95	-6.47%
NEXITY	2.52	-5.97%
IBSM	61.00	-5.86%
CDPROJEKT	259.90	-5.49%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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