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	91,7200	17:00	92	90.88	0.48 %	573	91.6400	91.7200	206	140	12 772	[+]
ALR	90.24 91.72	81.8000 99.9600	17:00 17:00 17:00 17:00	149 1 87 73	91,7200 91,7200 91,7200 91,7200	2 2 2 2	146 32 131 227	91.6000 91.5800 91.5400 91.5200	91.7400 91.7600 91.7800 91.8000	20 665 20 2712	1 4 1 5
ALLEGRO	26,7500	17:02	3101	26.90	0.06 %	50	26.7500	26.8650	305	1 699	45 442	[+]
ALE	26.57 26.92	24.2100 29.5900	17:01 17:01 17:00 17:00	500 1000 50 349	26,7500 26,7500 26,7500 26,7500	2 3 1 2	203 3632 3 7671	26.7400 26.7350 26.7300 26.7250	26.8750 26.8850 26.8950 26.9000	80 80 4906 3999	1 1 3 1
BUDIMEX	462,4000	17:00	21	476.00	-2.90 %	499	462.4000	465.0000	2	33	15 427	[+]
BDX	461.60 476.00	428.4000 523.5000	17:00 17:00 17:00 17:00	2 1 11 17	462,4000 462,4000 462,4000 462,4000	3 13 4 3	133 131 135 228	462.2000 462.0000 461.8000 461.6000	465.6000 466.0000 466.4000 466.6000	10 2 311 272	1 1 2 3
CDPROJEKT	222,8000	17:00	72	216.70	2.81 %	127	222.0000	222.8000	664	382	83 768	[+]
CDR	214.00 222.80	195.0500 238.3000	17:00 17:00 17:00 17:00	20 60 2 14	222,8000 222,8000 222,8000 222,8000	2 2 2 3	254 120 920 309	221.8000 221.7000 221.6000 221.5000	222.9000 223.0000 223.1000 223.2000	1561 8373 868 5262	8 28 2 5
CYFRPLSAT	14,6300	17:00	19	14.65	0.03 %	29418	14.6300	14.6950	262	453	6 629	[+]
CPS	14.50 14.70	13.1850 16.1150	17:00 17:00 17:00 17:00	148 651 80 364	14,6300 14,6300 14,6300 14,6300	2 4 9 1	1807 25948 23795 100	14.6200 14.6100 14.6000 14.5950	14.7000 14.7050 14.7100 14.7150	1546 2406 763 10	2 2 4 1
DINOPL	438,0000	17:00	53	440.00	-0.70 %	1233	438.0000	438.1000	60	159	69 387	[+]
DNP	434.00 440.00	396.0000 484.0000	17:00 17:00 17:00 17:00	1263 537 4 44	438,0000 438,0000 438,0000 438,0000	1 1 1 2	140 1505 222 272	437.6000 435.7000 435.6000 435.5000	438.2000 438.5000 438.6000 438.9000	33 47 206 49	1 1 1 1
JSW	23,0100	17:00	196	23.74	-2.71 %	2462	23.0100	23.0800	2	374	8 677	[+]
JSW	22.94 23.92	21.3700 26.1100	17:00 17:00 17:00 17:00	49 331 30 20	23,0100 23,0100 23,0100 23,0100	21 1 3 6	17403 500 253 1878	23.0000 22.9900 22.9800 22.9700	23.0900 23.1100 23.1200 23.1300	1 1131 1231 1	1 1 1 1
KETY	707,0000	17:01	2	710.00	-0.07 %	8	707.0000	707.5000	11	11	7 444	[+]
KTY	700.00 711.00	639.0000 781.0000	17:00 17:00 17:00 17:00	2 2 1 1	707,0000 707,0000 707,0000 707,0000	2 2 2 2	7 41 19 51	706.5000 706.0000 705.5000 704.5000	708.0000 708.5000 709.0000 709.5000	2 27 72 149	1 2 6 2
KGHM	125,0000	17:02	300	126.50	-1.42 %	2088	124.9500	125.0000	25	267	33 267	[+]
KGH	124.00 126.55	113.8500 139.1500	17:02 17:02 17:02 17:02	18 82 200 39	125,0000 125,0000 125,0000 125,0000	2 2 5 4	352 140 1170 1314	124.9000 124.8500 124.8000 124.7500	125.0500 125.1000 125.1500 125.2000	238 47 838 286	2 2 2 2
KRUK	425,0000	17:01	1	427.80	-0.56 %	100	425.0000	425.2000	2	16	6 928	[+]
KRU	420.60 429.00	385.2000 470.4000	17:00 17:00 17:00 17:00	492 10 11 6	425,0000 425,0000 425,0000 425,0000	1 2 2 2	2 3 18 15	423.6000 423.4000 423.2000 423.0000	425.4000 425.6000 425.8000 426.0000	18 145 33 150	2 1 2 2
LPP	15 840,0000	17:00	1	15,810.00	0.38 %	4	15830.0000	15840.0000	15	2	30 283	[+]
LPP	15,560.00 15,880.00	14230.0000 17390.0000	17:00 17:00 17:00 17:00	2 3 2 1	15 840,0000 15 840,0000 15 840,0000 15 840,0000	2 1 1 1	2 1 3 28	15800.0000 15770.0000 15760.0000 15750.0000	15850.0000 15860.0000 15870.0000 15880.0000	10 20 12 7	3 3 2 3
MBANK	580,0000	17:00	29	581.20	-0.17 %	134	580.0000	580.2000	36	28	16 415	[+]
MBK	573.60 583.00	523.2000 639.2000	17:00 17:00 17:00 17:00	24 24 6 30	580,0000 580,0000 580,0000 580,0000	2 1 2 2	3 1 20 10	577.2000 577.0000 576.8000 576.6000	580.8000 581.2000 581.4000 581.6000	6 36 40 138	2 2 2 3
ORANGEPL	7,4060	17:00	428	7.40	0.43 %	74	7.3780	7.4060	1372	642	4 737	[+]
OPL	7.33 7.42	6.6600 8.1400	17:00 17:00 17:00 17:00	458 2000 32 838	7,4060 7,4060 7,4060 7,4060	1 1 1 2	78 5 23 426	7.3760 7.3740 7.3680 7.3660	7.4080 7.4100 7.4120 7.4160	5 1519 786 900	1 1 3 3
PEKAO	149,6000	17:00	4	147.35	1.60 %	14826	149.5500	149.6000	1293	460	68 591	[+]
PEO	146.50 149.70	132.6500 162.0500	17:00 17:00 17:00 17:00	29 200 54 12	149,6000 149,6000 149,6000 149,6000	1 1 2 1	5 458 59 109	149.4500 149.0500 149.0000 148.9500	149.6500 149.7000 149.7500 149.8000	419 5232 216 3809	3 8 2 13
PEPCO	15,2050	17:02	993	15.35	-0.62 %	420	15.2000	15.2100	1348	1 176	17 809	[+]
PCO	14.98 15.40	13.8150 16.8850	17:01 17:01 17:01 17:01	500 117 83 441	15,2050 15,2050 15,2050 15,2050	1 2 2 2	1 998 3015 10404	15.1850 15.1800 15.1750 15.1700	15.2150 15.2200 15.2250 15.2300	637 90 702 1100	2 2 2 2
PGE	6,2000	17:02	695	6.23	-0.55 %	2883	6.1980	6.2000	4577	1 374	8 521	[+]
PGE	6.14 6.25	5.6080 6.8520	17:01 17:01 17:00 17:00	5114 4614 464 1143	6,2000 6,2000 6,2000 6,2000	2 2 1 3	5636 4403 2 29540	6.1960 6.1920 6.1900 6.1820	6.2080 6.2120 6.2140 6.2160	627 627 3816 1263	1 1 2 2
PKNORLEN	53,0300	17:00	212	53.31	0.04 %	45	PKC	53.0500	29	2 233	118 254	[+]
PKN	52.49 53.34	47.9800 58.6400	17:00 17:00 17:00 17:00	536 25 2 206	53,0300 53,0300 53,0300 53,0300	7 2 1 13	7838 129 977 6094	53.0300 53.0200 53.0100 53.0000	53.0600 53.0800 53.0900 53.1000	2647 6669 3928 3299	2 2 4 9
PKOBP	62,1800	17:03	200	61.40	1.27 %	32046	62.1800	62.2000	6938	2 197	135 927	[+]
PKO	61.22 62.18	55.2600 67.5400	17:02 17:01 17:01 17:01	100 100 50 100	62,1800 62,1800 62,1800 62,1800	1 1 1 2	643 3346 277 6438	62.0800 62.0600 62.0400 62.0000	62.2200 62.2400 62.2600 62.3000	9563 1217 12788 18075	4 6 5 7
PZU	49,4100	17:02	980	49.20	0.43 %	2046	49.4100	49.4200	1206	1 555	76 739	[+]
PZU	48.88 49.67	44.2800 54.1200	17:01 17:01 17:01 17:00	206481 30 500 101	49,4100 49,4100 49,4100 49,4100	1 2 2 3	1119 924 834 23646	49.3400 49.3300 49.3200 49.3000	49.4300 49.4400 49.4500 49.4600	400 2716 4144 1299	1 4 8 2
SANPL	483,6000	17:00	137	483.00	0.06 %	91	483.2000	483.6000	103	40	19 564	[+]
SPL	479.80 484.40	434.7000 531.2000	17:00 17:00 17:00 17:00	3 25 1194 80	483,6000 483,6000 483,6000 483,6000	1 2 2 2	76 193 55 2	483.1000 483.0000 482.9000 482.6000	483.9000 484.0000 484.4000 484.5000	366 103 197 259	2 2 4 3

GPW	Świat	Waluty

Notowania GPW
WIG	84425.6	+0.20%	01-21
WIG20	2332.9	+0.35%	01-21
WIG20 Fut	2351.0	+0.13%	01-21
WIG20USD	570.8	+0.43%	01-21
mWIG40	6489.3	-0.18%	01-21
sWIG80	24202.7	-0.02%	01-21

Notowania Świat
Dow	44025.8	+1.24%	01-21
Nasdaq	19756.8	+0.64%	01-21
Nikkei	39481.5	+1.16%	1:30
DAX	21042.0	+0.25%	01-21
Ropa WTI	75.8	+1.11%	1:44
Złoto	2745.8	+0.04%	1:45

Notowania Waluty
EUR/PLN	4.25111	+0.01%	1:45
CHF/PLN	4.50470	+0.06%	1:45
USD/PLN	4.07910	+0.07%	1:45
EUR/USD	1.04217	-0.06%	1:45
GBP/USD	1.23512	0.00%	1:45
USD/JPY	155.485	-0.00%	1:45

Forum
» Wprowadzenie ułamów [2]
» ###Prośba o zmianę nazwy w... [6]
» Proszę o poprawne dodanie... [0][ERATONRG]
» Zmiana nazwy z Tech Invest Group... [1][TIG]
» Proszę o dodanie spółki... [1]
» Zmiana nazwy z Innogene na... [0][IGN]
» Dywidenda murapol [1]
» Xplus - XPL - co roku wieksza... [4]
» XPL => rosnące zyski =>... [0]
» Gra - dywidendy 2014 [6]

Wzrosty	Spadki	Staty
FON	7.28	99.99%
TOWERINV	4.40	25.71%
CELTIC	1.80	20.00%
WARIMPEX	2.84	12.70%
BBIDEVNFI	5.40	9.31%
Więcej ...
IFCAPITAL	0.25	-95.25%
ADIUVO	1.06	-19.70%
ORCOGROUP	3.42	-10.00%
PGFGROUP	0.34	-6.69%
GOBARTO	27.90	-6.38%
Więcej ...
Rośnie:		164 Spółek
Bez zmian:		50 Spółek
Spada:		146 Spółek
Obrót:		1,027,750,460 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