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	103,7000	17:00	79	106.45	-3.22 %	477	103.7000	103.8000	3115	233	24 339	[+]
ALR	103.30 107.50	95.8200 117.0500	17:00 17:00 17:00 17:00	79 80 22 112	103,7000 103,7000 103,7000 103,7000	2 9 4 14	238 1617 1263 1858	103.6500 103.6000 103.5500 103.5000	103.9500 104.0000 104.1500 104.2000	156 35 3376 729	1 1 1 1
ALLEGRO	36,5150	17:01	1500	36.61	-0.88 %	139564	36.5150	36.6900	3797	1 813	66 300	[+]
ALE	36.34 37.05	32.9450 40.2650	17:01 17:00 17:00 17:00	6000 100 455 393	36,5150 36,5150 36,5150 36,5150	2 2 1 1	7860 209 1435 388	36.5050 36.5000 36.4950 36.4800	36.6950 36.7100 36.7150 36.7250	2871 351 2673 695	1 1 1 1
BUDIMEX	532,6000	17:03	3	540.00	-1.33 %	175	532.4000	532.6000	29	43	22 901	[+]
BDX	532.60 544.00	486.0000 594.0000	17:02 17:02 17:02 17:00	4 8 5 1	532,6000 532,6000 532,6000 532,6000	3 23 4 1	26 1372 714 3	532.2000 532.0000 531.8000 531.6000	534.4000 534.8000 535.2000 535.4000	26 121 14 93	1 1 1 1
CCC	166,9000	17:04	19	169.75	-1.24 %	2503	166.9000	167.5500	21	276	46 429	[+]
CCC	166.65 169.80	152.8000 186.7000	17:01 17:01 17:01 17:01	183 84 800 414	166,9000 166,9000 166,9000 166,9000	1 6 5 3	955 8072 5694 1140	166.8500 166.8000 166.7500 166.7000	167.6500 167.7000 167.7500 167.8500	1204 1218 388 281	2 2 2 2
CDPROJEKT	252,0000	17:02	100	257.70	-1.10 %	5952	251.9000	252.0000	1269	326	81 966	[+]
CDR	246.20 258.20	232.0000 283.4000	17:00 17:00 17:00 17:00	35 13 267 640	252,0000 252,0000 252,0000 252,0000	4 3 2 3	1284 606 1970 186	251.8000 251.7000 251.6000 251.5000	252.9000 253.0000 253.1000 253.2000	226 962 702 65	1 3 2 1
DINOPL	45,4300	17:01	2000	45.33	0.73 %	6873	45.4300	45.5500	1068	1 820	82 589	[+]
DNP	44.95 45.82	40.8000 49.8600	17:00 17:00 17:00 17:00	477 476 477 562	45,4300 45,4300 45,4300 45,4300	2 2 4 1	13862 3188 2849 1771	45.4200 45.4100 45.4000 45.3900	45.5700 45.5800 45.6200 45.6300	275 3827 960 10414	1 1 1 2
KETY	922,0000	17:00	4	926.50	0.22 %	600	922.0000	922.5000	4	13	11 897	[+]
KTY	921.00 934.00	834.0000 1019.0000	17:00 17:00 17:00 17:00	24 40 13 4	922,0000 922,0000 922,0000 922,0000	1 3 3 6	13 51 88 50	921.5000 921.0000 920.5000 920.0000	923.0000 923.5000 924.5000 925.0000	242 15 13 69	2 2 1 4
KGHM	128,0000	17:00	1097	128.90	0.00 %	1350	128.0000	128.0500	405	658	84 208	[+]
KGH	127.25 129.60	116.0500 141.7500	17:00 17:00 17:00 17:00	960 730 165 164	128,0000 128,0000 128,0000 128,0000	2 5 2 3	968 3786 4742 21	127.9500 127.9000 127.8500 127.8000	128.1000 128.2500 128.4500 128.5000	662 412 989 1267	1 2 2 2
KRUK	454,7000	17:02	49	453.50	0.26 %	245	454.7000	455.0000	56	65	29 607	[+]
KRU	450.00 461.00	408.2000 498.8000	17:00 17:00 17:00 17:00	53 8 5 4	454,7000 454,7000 454,7000 454,7000	2 1 1 1	15 4 288 900	454.0000 453.5000 451.2000 451.0000	455.2000 455.3000 455.7000 455.8000	39 18 39 89	2 2 1 2
LPP	17 250,0000	17:00	4	17,150.00	0.41 %	193	17250.0000	17255.0000	12	3	48 841	[+]
LPP	17,130.00 17,435.00	15435.0000 18865.0000	17:00 17:00 17:00 17:00	4 8 3 4	17 250,0000 17 250,0000 17 250,0000 17 250,0000	3 2 1 1	28 22 26 7	17235.0000 17220.0000 17215.0000 17205.0000	17270.0000 17275.0000 17280.0000 17285.0000	20 4 4 25	2 1 2 2
MBANK	878,2000	17:00	36	902.00	-2.64 %	460	878.2000	878.4000	19	41	35 853	[+]
MBK	863.80 913.00	811.8000 992.2000	17:00 17:00 17:00 17:00	65 51 58 106	878,2000 878,2000 878,2000 878,2000	1 4 3 2	5 1072 167 262	878.0000 877.6000 877.4000 877.2000	878.6000 879.0000 879.4000 879.6000	18 24 91 657	1 1 1 2
ORANGEPL	9,2720	17:00	181	9.30	-0.94 %	5418	9.2720	9.2840	400	1 101	10 241	[+]
OPL	9.24 9.45	8.3700 10.2300	17:00 17:00 17:00 17:00	686 2522 16557 2522	9,2720 9,2720 9,2720 9,2720	2 1 1 2	9398 9070 1624 2456	9.2680 9.2660 9.2600 9.2580	9.2940 9.2960 9.2980 9.3060	7413 146 1028 3176	2 2 2 2
PEKAO	183,2500	17:04	1265	185.95	-1.56 %	12490	183.2000	183.2500	7381	811	148 726	[+]
PEO	182.10 186.45	167.4000 204.5000	17:04 17:03 17:03 17:03	1354 12152 200 260	183,2500 183,2500 183,2500 183,2500	2 2 4 2	2464 2684 9652 2998	183.1500 183.1000 183.0000 182.9500	183.3000 183.3500 183.4000 183.5000	500 100 30 8086	1 1 1 1
PEPCO	21,4200	17:04	2983	21.87	-2.15 %	2261	21.4100	21.4200	7594	1 141	24 518	[+]
PCO	21.28 21.93	19.6850 24.0500	17:03 17:00 17:00 17:00	700 1132 263 961	21,4200 21,4200 21,4200 21,4200	2 2 2 2	690 1330 3508 941	21.4000 21.3800 21.3700 21.3600	21.4300 21.4400 21.4500 21.4600	300 20 15767 2452	1 1 4 1
PGE	11,3450	17:03	2	11.56	-1.48 %	14934	11.3450	11.3950	20753	2 469	28 080	[+]
PGE	11.28 11.68	10.4050 12.7150	17:00 17:00 17:00 17:00	701 89 1825 1825	11,3450 11,3450 11,3450 11,3450	2 3 3 2	5386 11764 19586 2958	11.3400 11.3350 11.3300 11.3250	11.4000 11.4050 11.4100 11.4150	5171 12012 1021 10074	4 2 2 2
PKNORLEN	77,7800	17:04	50	78.05	-0.51 %	2865	77.7800	77.8000	3076	2 095	162 928	[+]
PKN	77.10 78.91	70.2500 85.8500	17:04 17:04 17:04 17:04	1071 500 2858 1587	77,7800 77,7800 77,7800 77,7800	5 2 2 2	8992 2162 148 1826	77.7400 77.7300 77.7000 77.6900	77.8200 77.8300 77.8400 77.8700	802 1314 201 1753	1 1 1 1
PKOBP	71,0000	17:04	200	73.04	-3.01 %	2075	70.9800	71.0200	130	2 931	209 157	[+]
PKO	70.56 73.64	65.7400 80.3400	17:04 17:04 17:04 17:04	4700 300 5968 135	71,0000 71,0000 71,0000 71,0000	2 3 2 2	12228 27172 41762 58625	70.9600 70.9200 70.9000 70.8800	71.0400 71.0600 71.0800 71.1000	10557 10448 7157 2072	2 1 1 1
PZU	60,5600	17:00	27	61.60	-1.72 %	1226	60.5600	60.6600	75	2 213	134 673	[+]
PZU	60.50 62.30	55.4400 67.7600	17:00 17:00 17:00 17:00	17 46 204 7685	60,5600 60,5600 60,5600 60,5600	4 8 33 3	8370 12318 34255 2501	60.5400 60.5200 60.5000 60.4800	60.8200 60.8400 61.0000 61.0400	50 50 6042 1	1 1 2 1
SANPL	506,0000	17:00	2	519.80	-1.56 %	104	506.0000	506.4000	267	61	31 073	[+]
SPL	505.60 521.00	467.9000 571.6000	17:00 17:00 17:00 17:00	22 8 306 77	506,0000 506,0000 506,0000 506,0000	1 1 1 4	190 94 1 427	505.8000 505.6000 505.4000 505.2000	506.6000 507.0000 507.2000 507.4000	26 1598 246 14	1 3 2 2
ZABKA	21,8000	17:02	2065	21.90	-0.91 %	1950	21.8000	21.8100	338	857	18 769	[+]
ZAB	21.80 22.18	19.7100 24.0900	17:02 17:02 17:02 17:02	3628 830 200 100	21,8000 21,8000 21,8000 21,8000	1 2 3 2	595 2416 251 3089	21.7900 21.7800 21.7700 21.7600	21.8300 21.8500 21.8600 21.8700	932 2294 593 60	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	104775.4	-1.18%	17:09
WIG20	2793.8	-1.22%	17:09
WIG20 Fut	2809.0	-1.13%	17:04
WIG20USD	766.0	-0.91%	17:15
mWIG40	7784.5	-1.36%	17:09
sWIG80	29224.4	-0.55%	17:09

Notowania Świat
Dow	45544.9	-0.20%	22:01
Nasdaq	21455.5	-1.15%	22:00
Nikkei	42718.5	-0.26%	8:45
DAX	23919.6	-0.50%	17:31
Ropa WTI	64.0	-0.88%	22:58
Złoto	3452.4	+1.05%	22:00

Notowania Waluty
EUR/PLN	4.26304	-0.01%	22:00
CHF/PLN	4.55420	-0.01%	22:00
USD/PLN	3.64409	-0.17%	22:00
EUR/USD	1.16985	+0.16%	22:00
GBP/USD	1.35152	+0.04%	22:00
USD/JPY	146.965	+0.01%	22:00

Forum
» historia transakcji [5][HEN]
» gragiełdowa [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]

Wzrosty	Spadki	Staty
RAEN	0.54	17.39%
BUMECH	16.80	12.15%
CELTIC	6.40	8.84%
DRAGOENT	20.60	5.64%
MEDINICE	10.94	5.19%
Więcej ...
IFCAPITAL	0.25	-95.25%
NEXITY	1.95	-13.72%
LSISOFT	27.00	-12.34%
BETACOM	4.94	-8.52%
TEXT	51.30	-7.73%
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