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	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
ALLEGRO	28.60	-0.79 %	17:01:39	350	28,2750	1	1	28.26500	28.27500	1398	2	2,107	59,655	[+]
ALE	27.90 28.67	25.74000 31.46000	17:00:49 17:00:23 17:00:00 17:00:00	150 29 2555 1838	28,2750 28,2750 28,2750 28,2750	1 1 2 2	2130 500 1409 126	28.25000 28.20000 28.15000 28.10000	28.28000 28.29500 28.30000 28.30500	5900 6404 1540 10	2 2 4 1
ASSECOPOL	73.45	1.64 %	17:00:00	169	74,4000	2	34	74.30000	74.40000	842	1	30	2,252	[+]
ACP	73.00 74.90	66.15000 80.75000	17:00:00 17:00:00 17:00:00 17:00:00	148 213 2 142	74,4000 74,4000 74,4000 74,4000	2 2 2 2	68 36 68 68	74.25000 74.20000 74.15000 74.05000	74.45000 74.50000 74.60000 74.65000	54 36 44 68	2 2 2 2
CCC	43.50	1.08 %	17:00:00	115	43,9700	1	100	43.95000	43.97000	3605	7	273	11,916	[+]
CCC	42.80 44.22	39.15000 47.85000	17:00:00 17:00:00 17:00:00 17:00:00	306 122 30 372	43,9700 43,9700 43,9700 43,9700	1 1 2 2	105 39 370 210	43.91000 43.89000 43.86000 43.85000	43.98000 43.99000 44.00000 44.01000	300 168 3748 649	1 3 20 4
CDPROJEKT	96.40	-1.68 %	17:03:27	20	94,0000	1	23	93.99000	94.00000	375	3	285	26,903	[+]
CDR	93.19 96.40	86.76000 106.04000	17:02:33 17:02:31 17:02:13 17:02:07	20 50 120 10	94,0000 94,0000 94,0000 94,0000	1 2 2 1	518 986 538 105	93.98000 93.88000 93.84000 93.74000	94.06000 94.18000 94.19000 94.36000	500 30 200 897	1 1 1 2
CYFRPLSAT	20.20	3.06 %	17:00:00	103	20,8600	1	2023	20.84000	20.86000	6713	7	297	6,128	[+]
CPS	20.10 20.86	18.18000 22.22000	17:00:00 17:00:00 17:00:00 17:00:00	167 79 75 25	20,8600 20,8600 20,8600 20,8600	1 2 1 3	1950 1755 389 1316	20.82000 20.78000 20.76000 20.74000	20.88000 20.90000 20.94000 20.96000	2871 4587 318 254	4 12 1 4
DINOPL	354.00	2.79 %	17:04:07	1415	364,5000	1	11	361.40000	364.70000	1379	2	201	72,631	[+]
DNP	352.60 364.50	318.60000 389.40000	17:03:57 17:03:48 17:03:15 17:00:00	1300 661 22297 28	364,5000 364,5000 364,5000 364,5000	1 2 1 2	263 1497 271 919	361.10000 360.60000 360.40000 360.30000	364.90000 365.00000 365.10000 365.30000	271 1506 283 30	1 10 1 1
JSW	48.91	3.41 %	17:04:29	100	50,3800	1	70	50.38000	50.40000	73	1	780	39,530	[+]
JSW	48.90 51.64	44.02000 53.80000	17:04:29 17:04:29 17:04:29 17:04:04	40 34 18 33	50,3800 50,3800 50,3800 50,3800	2 1 3 1	700 176 1654 250	50.30000 50.20000 50.12000 50.10000	50.42000 50.44000 50.48000 50.50000	94 1508 105 790	1 2 1 4
KGHM	115.30	-2.03 %	17:03:18	17	113,5500	1	299	116.15000	113.55000	10078	5	404	45,808	[+]
KGH	111.95 115.75	103.80000 126.80000	17:03:18 17:02:22 17:01:31 17:00:00	3 87 110 63	113,5500 113,5500 113,5500 113,5500	1 1 1 1	60 40 50 85	113.50000 113.15000 113.10000 113.05000	113.60000 113.70000 113.80000 113.85000	80 1277 9 1749	1 3 2 2
LOTOS	0.00	0.00 %	17:04:53	80	79,0000	0	0	0.00000	0.00000	0	0	0	0	[+]
LTS	0.00 0.00	71.10000 86.90000	17:04:32 17:04:32 17:04:29 17:04:16	15 144965 80 55	79,0000 79,0000 79,0000 79,0000	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.00000 0.00000 0.00000 0.00000	0 0 0 0	0 0 0 0
LPP	9,400.00	1.60 %	17:00:00	3	9 530,0000	1	4	9505.00000	9530.00000	4	2	2	19,883	[+]
LPP	9,360.00 9,550.00	8460.00000 10340.00000	17:00:00 17:00:00 17:00:00 17:00:00	1 2 1 3	9 530,0000 9 530,0000 9 530,0000 9 530,0000	1 1 1 2	2 2 5 4	9495.00000 9480.00000 9475.00000 9465.00000	9535.00000 9545.00000 9550.00000 9555.00000	13 1 8 8	3 1 3 2
MBANK	247.20	2.70 %	17:02:01	30	251,2000	1	84	251.20000	251.40000	13	1	40	10,073	[+]
MBK	245.00 253.20	222.60000 271.80000	17:00:33 17:00:00 17:00:00 17:00:00	3 8 21 5	251,2000 251,2000 251,2000 251,2000	2 1 3 2	724 200 113 72	251.00000 250.00000 249.60000 249.20000	251.60000 251.80000 252.00000 252.20000	75 130 88 9	2 2 2 1
ORANGEPL	6.21	2.67 %	17:03:52	20000	6,3940	1	3231	6.39400	6.40000	19093	7	1,969	12,457	[+]
OPL	6.18 6.42	5.59000 6.83000	17:03:27 17:01:23 17:01:22 17:01:22	20000 25000 8212 2357	6,3940 6,3940 6,3940 6,3940	1 1 1 1	16713 1560 5349 2921	6.36200 6.35000 6.34800 6.34400	6.40400 6.41000 6.41200 6.41600	5788 18402 5780 1940	2 5 2 1
PEKAO	72.78	0.57 %	17:04:50	1500	74,0200	1	20	74.00000	74.02000	10695	4	509	37,809	[+]
PEO	72.78 74.86	65.52000 80.04000	17:04:33 17:02:33 17:02:17 17:02:11	20 20 50 135	74,0200 74,0200 74,0200 74,0200	1 1 4 1	655 50 808 33	73.94000 73.80000 73.70000 73.68000	74.06000 74.10000 74.24000 74.36000	235 83 711 1364	1 2 2 2
PEPCO	36.78	2.18 %	17:03:55	200	37,5000	2	1098	37.46000	37.50000	526	2	145	5,425	[+]
PCO	36.70 37.96	33.12000 40.44000	17:03:47 17:02:02 17:02:02 17:00:00	10 549 295 254	37,5000 37,5000 37,5000 37,5000	1 2 2 1	3700 1102 71 10	37.40000 37.36000 37.32000 37.30000	37.78000 37.82000 37.86000 37.92000	672 751 1088 592	2 2 2 2
PGE	9.60	1.04 %	17:01:58	1000	9,7300	1	10728	9.73000	9.73400	5904	2	768	7,409	[+]
PGE	9.54 9.73	8.64000 10.55500	17:01:58 17:01:38 17:01:38 17:00:56	1000 105 3079 10	9,7300 9,7300 9,7300 9,7300	2 2 1 2	7090 5940 5453 11402	9.68600 9.67400 9.66200 9.66000	9.74000 9.74200 9.74600 9.75000	3912 15674 100 2193	3 3 1 4
PGNIG	6.57	-0.30 %	17:00:00	2942	6,5500	1	4200	6.78000	6.57000	2850	2	5,020	32,929	[+]
PGN	6.45 6.65	5.91000 7.22200	17:00:00 17:00:00 17:00:00 17:00:00	2942 2942 2942 1185	6,5500 6,5500 6,5500 6,5500	1 1 2 3	15282 8294 4287 32268	6.55000 6.54600 6.54200 6.53800	6.57600 6.58000 6.58600 6.58800	16527 31268 17044 31230	2 2 2 2
PKNORLEN	72.00	0.11 %	17:00:59	10	72,3000	1	100	72.00000	72.30000	22984	7	765	55,003	[+]
PKN	70.86 72.60	64.80000 79.20000	17:00:00 17:00:00 17:00:00 17:00:00	70 5479 3653 1172	72,3000 72,3000 72,3000 72,3000	2 1 2 1	1226 2511 3590 125	71.92000 71.90000 71.88000 71.80000	72.32000 72.34000 72.36000 72.38000	1365 4990 1418 31	1 2 2 2
PKOBP	25.47	-0.59 %	17:04:19	500	25,3500	1	134	25.35000	25.37000	1093	1	2,121	53,907	[+]
PKO	25.18 25.74	22.93000 28.01000	17:04:19 17:03:55 17:02:47 17:02:28	166 1000 391 750	25,3500 25,3500 25,3500 25,3500	1 1 3 6	764 175 1120 6609	25.34000 25.33000 25.31000 25.30000	25.38000 25.39000 25.40000 25.42000	6587 10140 1208 5522	4 2 3 2
PZU	31.30	0.35 %	17:04:18	44	31,4900	1	1222	31.40000	31.49000	706	1	794	24,996	[+]
PZU	30.90 31.74	28.17000 34.43000	17:03:17 17:03:16 17:02:42 17:01:40	200 50 3184 1200	31,4900 31,4900 31,4900 31,4900	1 2 1 2	1271 10619 1834 4162	31.38000 31.37000 31.35000 31.34000	31.52000 31.54000 31.56000 31.58000	534 4638 533 2526	1 2 1 2
SANPL	240.20	2.32 %	17:00:00	52	247,2000	1	10	246.80000	247.20000	182	2	26	6,410	[+]
SPL	240.00 247.40	216.20000 264.20000	17:00:00 17:00:00 17:00:00 17:00:00	33 61 71 67	247,2000 247,2000 247,2000 247,2000	1 2 2 1	51 276 144 100	246.60000 246.40000 246.20000 246.00000	247.40000 247.60000 247.80000 248.00000	262 7 153 575	2 1 3 8

GPW	Świat	Waluty

Forum
» prosba o dodanie [102]
» Nowości w finventur [5]
» Wartość portfela a zysk [3]
» inflacja, skupowanie surowców [5]
» Zachowanie inwestorów giełdowych w czasie... [1]
» Gra - dywidendy 2014 [36]
» Wstrzymanie handlu na Lotos [4][LTS]
» Cześć [1]
» Prośba o dodanie URT i CRI [0]
» test + pkobp [1][PKO]

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