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	106,6500	17:01	503	107.20	-0.47 %	15	106.6500	106.7000	1	322	34 144	[+]
ALR	104.50 107.20	96.4800 117.9000	17:01 17:00 17:00 17:00	10000 14 7815 84	106,6500 106,6500 106,6500 106,6500	3 2 2 2	1414 215 467 1112	106.6000 106.5500 106.5000 106.4500	106.8000 106.8500 106.9500 107.0000	522 63 96 1876	4 1 2 10
ALLEGRO	33,4850	17:00	1907	33.58	-0.28 %	185	33.4800	33.4850	139	2 060	68 668	[+]
ALE	33.08 33.67	30.2250 36.9350	17:00 17:00 17:00 17:00	118 1069 1178 1597	33,4850 33,4850 33,4850 33,4850	2 3 2 2	12543 2924 3780 4391	33.4750 33.4700 33.4500 33.4450	33.5000 33.5150 33.5350 33.5450	100 85 85 50	1 1 1 1
BUDIMEX	623,0000	17:00	9	621.00	-0.45 %	19	622.8000	623.0000	410	57	35 815	[+]
BDX	621.00 631.00	559.0000 683.0000	17:00 17:00 17:00 17:00	21 35 162 42	623,0000 623,0000 623,0000 623,0000	1 1 1 1	32 28 20 1	622.6000 622.4000 622.0000 621.8000	623.2000 623.4000 623.6000 624.0000	213 51 94 100	2 2 1 1
CCC	228,3000	17:00	88	224.10	1.20 %	3798	228.3000	228.4000	356	274	62 477	[+]
CCC	222.90 230.70	201.7000 246.5000	17:00 17:00 17:00 17:00	13 101 154 287	228,3000 228,3000 228,3000 228,3000	2 2 2 2	723 646 102 57	227.7000 227.6000 227.5000 227.3000	228.6000 228.7000 228.8000 228.9000	37 213 41 387	1 1 1 2
CDPROJEKT	231,2000	17:02	10	232.30	-1.20 %	1118	231.2000	232.0000	568	159	36 837	[+]
CDR	229.60 234.20	209.1000 255.5000	17:00 17:00 17:00 17:00	75 115 5 20	231,2000 231,2000 231,2000 231,2000	4 3 2 2	1069 553 807 681	231.1000 231.0000 230.9000 230.8000	232.3000 232.5000 233.0000 233.1000	50 8 2677 530	1 1 3 2
DINOPL	555,6000	17:00	49	550.40	0.87 %	846	555.4000	555.6000	954	190	104 715	[+]
DNP	545.60 556.00	495.4000 605.4000	17:00 17:00 17:00 17:00	80 36 10 112	555,6000 555,6000 555,6000 555,6000	1 1 1 2	318 195 98 129	555.2000 555.0000 554.8000 554.6000	555.8000 556.0000 556.2000 556.4000	172 109 76 559	3 2 1 2
KETY	846,0000	17:00	3	857.50	-1.40 %	45	845.5000	846.0000	49	7	6 318	[+]
KTY	838.00 857.50	772.0000 943.0000	17:00 17:00 17:00 17:00	35 25 6 13	846,0000 846,0000 846,0000 846,0000	2 1 1 2	10 6 13 83	845.0000 844.5000 844.0000 843.5000	846.5000 847.0000 847.5000 848.0000	5 3 8 72	1 1 1 1
KGHM	123,7500	17:04	20	127.30	-2.67 %	577	123.7000	123.7500	37	953	118 669	[+]
KGH	122.90 127.50	114.6000 140.0000	17:04 17:04 17:04 17:04	200 20 29 6	123,7500 123,7500 123,7500 123,7500	1 5 7 14	80 1980 5251 2744	123.6500 123.6000 123.5500 123.5000	123.8000 123.8500 123.9000 123.9500	928 128 142 725	1 1 1 1
KRUK	405,7000	17:00	30	409.00	-1.12 %	13	405.6000	405.9000	6	22	9 098	[+]
KRU	402.70 410.00	368.1000 449.9000	17:00 17:00 17:00 17:00	5 1 5 14	405,7000 405,7000 405,7000 405,7000	1 1 1 1	2 3 13 6	405.2000 405.1000 404.9000 404.8000	406.0000 406.2000 406.5000 406.6000	14 6 56 4	2 2 2 2
LPP	16 450,0000	17:03	1	16,400.00	0.40 %	10	16450.0000	16455.0000	1	5	81 071	[+]
LPP	16,205.00 16,555.00	14760.0000 18040.0000	17:00 17:00 17:00 17:00	6 2 1 1	16 450,0000 16 450,0000 16 450,0000 16 450,0000	2 1 3 1	6 1 64 4	16445.0000 16440.0000 16435.0000 16430.0000	16470.0000 16475.0000 16485.0000 16495.0000	7 1 5 4	1 1 1 2
MBANK	812,4000	17:00	12	824.80	-1.10 %	21	812.4000	814.6000	24	22	17 339	[+]
MBK	790.00 824.80	742.4000 907.2000	17:00 17:00 17:00 17:00	21 14 5 20	812,4000 812,4000 812,4000 812,4000	3 2 2 1	85 16 57 25	812.0000 811.8000 811.2000 811.0000	815.4000 815.8000 816.0000 816.2000	5 5 131 14	1 1 3 1
ORANGEPL	9,6140	17:00	184	9.55	0.48 %	190	9.6140	9.6180	312	843	8 059	[+]
OPL	9.45 9.64	8.5960 10.5050	17:00 17:00 17:00 17:00	283 137 494 468	9,6140 9,6140 9,6140 9,6140	2 1 2 2	2311 5337 1211 597	9.6120 9.6100 9.6040 9.6020	9.6200 9.6300 9.6320 9.6360	1450 653 3215 5646	1 1 2 1
PEKAO	180,9000	17:02	12	182.50	-0.88 %	2135	180.8500	180.9000	488	549	99 371	[+]
PEO	179.10 182.70	164.2500 200.7000	17:01 17:00 17:00 17:00	27 48 10 362	180,9000 180,9000 180,9000 180,9000	4 2 3 2	1908 3309 665 2169	180.8000 180.7500 180.7000 180.6000	181.0000 181.1000 181.1500 181.2000	368 443 2 875	2 2 2 1
PEPCO	18,3750	17:04	150	18.50	-1.10 %	9	18.3700	18.3750	2792	786	14 458	[+]
PCO	18.15 18.60	16.6500 20.3500	17:00 17:00 17:00 17:00	563 383 86 170	18,3750 18,3750 18,3750 18,3750	1 4 1 1	734 327 141 315	18.3650 18.3500 18.3450 18.3400	18.3800 18.3950 18.4000 18.4050	1000 373 52 5	1 1 1 1
PGE	9,0200	17:01	730	9.17	-2.13 %	13690	9.0180	9.0200	500	2 013	18 242	[+]
PGE	8.96 9.19	8.2540 10.0850	17:01 17:00 17:00 17:00	1880 120 1916 3497	9,0200 9,0200 9,0200 9,0200	4 3 6 2	2642 5265 5247 29275	9.0160 9.0140 9.0100 9.0080	9.0600 9.0700 9.0720 9.0980	206 5562 6 25805	2 2 1 1
PKNORLEN	71,7000	17:04	1373	72.67	-1.58 %	3125	71.6900	71.7000	2631	2 073	148 650	[+]
PKN	71.22 72.67	65.4100 79.9300	17:04 17:02 17:01 17:00	19 970 194 200	71,7000 71,7000 71,7000 71,7000	2 2 3 2	2270 455 5701 27	71.6700 71.6600 71.6500 71.6300	71.8000 71.8700 71.9500 71.9800	1404 202 2097 1399	5 2 1 5
PKOBP	77,6200	17:01	25	78.64	-1.70 %	20046	77.6200	77.7000	59	1 645	127 954	[+]
PKO	77.32 78.68	70.7800 86.5000	17:00 17:00 17:00 17:00	65 1000 82 1759	77,6200 77,6200 77,6200 77,6200	5 3 2 3	1374 3859 622 2930	77.6000 77.5800 77.5600 77.5400	77.9000 77.9600 77.9800 78.0200	820 464 4839 634	1 1 1 1
PZU	63,1600	17:00	82	63.00	1.09 %	1600	63.1000	63.1600	188	1 713	107 566	[+]
PZU	61.96 63.44	56.7000 69.3000	17:00 17:00 17:00 17:00	83 92 2007 6010	63,1600 63,1600 63,1600 63,1600	1 1 1 1	2 100 495 1416	62.9600 62.9000 62.8400 62.8200	63.1800 63.2200 63.2400 63.2600	9854 3759 3335 1304	3 3 2 3
SANPL	525,2000	17:00	10	524.00	0.00 %	83	525.0000	525.2000	263	80	41 670	[+]
SPL	510.80 528.00	471.6000 576.4000	17:00 17:00 17:00 17:00	166 84 83 115	525,2000 525,2000 525,2000 525,2000	1 1 1 1	84 2 6 100	524.8000 524.6000 523.2000 522.0000	525.4000 525.6000 525.8000 526.0000	199 687 114 434	2 2 2 2
ZABKA	22,5600	17:00	117	22.01	2.50 %	500	22.5300	22.5600	1216	2 190	49 066	[+]
ZAB	21.80 22.71	19.8100 24.2100	17:00 17:00 17:00 17:00	545 235 541 223	22,5600 22,5600 22,5600 22,5600	2 1 1 1	1095 200 1332 479	22.5200 22.5000 22.4800 22.4700	22.5700 22.5800 22.5900 22.6000	917 1503 3796 3387	2 2 3 4

GPW	Świat	Waluty

Notowania GPW
WIG	103232.9	-0.56%	05-15
WIG20	2815.1	-0.57%	05-15
WIG20 Fut	2823.0	-0.60%	05-15
WIG20USD	741.8	-1.03%	05-15
mWIG40	7999.4	-0.45%	05-15
sWIG80	28867.1	-0.99%	05-15

Notowania Świat
Dow	42322.8	+0.65%	05-15
Nasdaq	19112.3	-0.18%	05-15
Nikkei	37755.5	-0.98%	05-15
DAX	23695.6	+0.72%	05-15
Ropa WTI	61.8	+0.21%	1:21
Złoto	3244.9	+0.16%	1:21

Notowania Waluty
EUR/PLN	4.24880	+0.03%	1:21
CHF/PLN	4.54598	+0.15%	1:21
USD/PLN	3.79635	+0.01%	1:21
EUR/USD	1.11918	+0.03%	1:21
GBP/USD	1.33078	+0.03%	1:21
USD/JPY	145.532	-0.06%	1:21

Forum
» Xplus - XPL - co roku wieksza... [6]
» złoto [1]
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]
» Nadal zablokowana ???? [3]
» XPL => rosnące zyski =>... [0]
» ###Prośba o zmianę nazwy w... [2]

Wzrosty	Spadki	Staty
LSISOFT	18.00	14.65%
OTLOG	18.10	12.70%
RAFAKO	1.19	11.84%
BETACOM	5.20	8.33%
EQUNICO	0.67	6.39%
Więcej ...
IFCAPITAL	0.25	-95.25%
EUROCASH	9.60	-15.27%
CAPITEA	0.57	-13.79%
RAFAMET	89.00	-12.75%
NTCAPITAL	0.64	-12.60%
Więcej ...
Rośnie:		102 Spółek
Bez zmian:		55 Spółek
Spada:		201 Spółek
Obrót:		1,567,547,800 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