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	26.18	0.79 %	17:03:55	34	26,1050	1	95	26.10000	26.10500	165093	1	3,273	85,083	[+]
ALE	25.54 26.43	23.56500 28.79500	17:03:20 17:01:57 17:01:57 17:00:00	72 300 538 700	26,1050 26,1050 26,1050 26,1050	2 2 2 4	2840 6352 130 11812	26.08000 26.06500 26.06000 26.05000	26.11000 26.11500 26.12000 26.12500	180 5776 1215 2608	1 1 1 1
ASSECOPOL	75.70	0.00 %	17:04:03	10000	75,0000	1	222	75.00000	75.10000	27	2	80	6,036	[+]
ACP	74.80 76.35	68.15000 83.25000	17:00:00 17:00:00 17:00:00 17:00:00	51 172 292 157	75,0000 75,0000 75,0000 75,0000	3 3 2 3	70 177 112 126	74.95000 74.90000 74.85000 74.80000	75.20000 75.25000 75.30000 75.35000	198 3 362 60	2 1 3 2
CCC	36.00	0.31 %	17:00:54	5	36,0900	2	272	36.03000	36.10000	169	2	113	4,063	[+]
CCC	35.67 36.45	32.40000 39.60000	17:00:00 17:00:00 17:00:00 17:00:00	70 27 2 370	36,0900 36,0900 36,0900 36,0900	4 1 1 2	3610 441 1100 44	36.00000 35.99000 35.98000 35.96000	36.14000 36.15000 36.16000 36.17000	44 120 110 110	2 2 1 1
CDPROJEKT	110.00	1.08 %	17:04:53	51	110,1800	1	139	110.18000	110.20000	18	1	470	51,159	[+]
CDR	105.52 110.84	99.00000 121.00000	17:04:53 17:04:53 17:04:37 17:02:25	1 18 30 50	110,1800 110,1800 110,1800 110,1800	1 1 3 2	8 10 99 595	110.10000 110.08000 110.00000 109.98000	110.22000 110.30000 110.38000 110.40000	370 974 800 1422	2 3 1 4
CYFRPLSAT	15.97	3.05 %	17:02:25	697	16,2200	1	500	16.15000	16.22000	5283	4	826	13,319	[+]
CPS	15.80 16.35	14.38000 17.56000	17:02:25 17:00:22 17:00:00 17:00:00	198 444 39 650	16,2200 16,2200 16,2200 16,2200	1 1 3 2	150 200 301 1511	16.12000 16.10000 16.07000 16.06000	16.23000 16.24000 16.25000 16.26000	100 1400 6415 375	2 2 5 3
DINOPL	400.40	-3.77 %	17:02:25	155	385,3000	1	293	385.20000	385.30000	15114	2	331	128,606	[+]
DNP	384.50 400.40	360.40000 440.40000	17:02:17 17:02:13 17:01:57 17:01:40	1645 5000 3355 645	385,3000 385,3000 385,3000 385,3000	3 7 3 4	3398 699 2542 383	385.10000 385.00000 384.80000 384.60000	385.50000 385.60000 385.80000 386.00000	967 418 273 615	1 1 1 1
JSW	46.15	3.39 %	17:02:37	1180	46,9100	2	8025	46.91000	46.95000	184	2	548	25,406	[+]
JSW	45.27 47.24	41.54000 50.76000	17:02:37 17:02:21 17:02:17 17:01:58	20 8 100 52	46,9100 46,9100 46,9100 46,9100	1 1 1 1	250 100 80 200	46.90000 46.88000 46.86000 46.80000	47.00000 47.01000 47.07000 47.10000	2300 184 802 20	1 2 2 1
KETY	536.00	0.75 %	17:00:00	2	535,0000	2	68	534.00000	535.00000	103	2	7	3,926	[+]
KTY	531.00 542.00	482.50000 589.00000	17:00:00 17:00:00 17:00:00 17:00:00	1 11 10 17	535,0000 535,0000 535,0000 535,0000	2 5 5 9	112 107 80 440	533.00000 532.00000 531.00000 530.00000	536.00000 537.00000 538.00000 539.00000	44 41 112 170	2 3 2 3
KGHM	117.90	1.28 %	17:03:47	72	118,5000	1	2890	118.15000	118.50000	776	3	567	66,774	[+]
KGH	115.90 118.65	106.15000 129.65000	17:03:47 17:02:44 17:02:44 17:01:59	28 2 28 10	118,5000 118,5000 118,5000 118,5000	2 5 2 2	394 441 2208 4050	118.10000 118.00000 117.95000 117.90000	118.55000 118.60000 118.65000 118.70000	8559 1412 65 3857	5 3 2 9
KRUK	307.00	0.00 %	17:00:00	8	303,8000	1	10	303.60000	303.80000	122	2	31	9,258	[+]
KRU	300.20 309.00	276.40000 337.60000	17:00:00 17:00:00 17:00:00 17:00:00	10 99 126 17	303,8000 303,8000 303,8000 303,8000	1 2 2 2	2 55 46 106	303.40000 303.00000 302.80000 302.40000	304.00000 304.20000 304.40000 304.80000	180 47 94 190	1 3 3 3
LPP	9,460.00	0.21 %	17:00:00	3	9 365,0000	2	8	9350.00000	9365.00000	12	3	2	21,893	[+]
LPP	9,260.00 9,460.00	8515.00000 10400.00000	17:00:00 17:00:00 17:00:00 17:00:00	4 6 6 4	9 365,0000 9 365,0000 9 365,0000 9 365,0000	2 2 2 2	2 10 2 18	9345.00000 9340.00000 9335.00000 9330.00000	9370.00000 9375.00000 9380.00000 9385.00000	10 10 23 10	2 2 3 2
MBANK	292.60	4.18 %	17:00:00	30	298,8000	2	80	298.80000	299.00000	178	2	30	8,839	[+]
MBK	288.00 299.20	263.40000 321.80000	17:00:00 17:00:00 17:00:00 17:00:00	16 53 26 31	298,8000 298,8000 298,8000 298,8000	3 1 1 1	66 48 21 49	298.00000 297.80000 297.60000 297.20000	299.20000 299.40000 299.60000 299.80000	169 19 186 242	4 1 3 7
ORANGEPL	6.63	0.61 %	17:00:00	59	6,5900	1	5532	6.58800	6.59000	55473	2	751	4,938	[+]
OPL	6.51 6.63	5.96800 7.29200	17:00:00 17:00:00 17:00:00 17:00:00	311 273 399 21	6,5900 6,5900 6,5900 6,5900	1 1 1 1	420 2747 3588 793	6.58600 6.57800 6.57400 6.57000	6.59400 6.60000 6.60200 6.60400	370 3576 1578 7144	1 3 2 2
PEKAO	82.20	2.45 %	17:02:25	692	83,6600	1	913	83.62000	83.66000	5096	2	616	51,356	[+]
PEO	81.90 83.82	73.98000 90.42000	17:00:00 17:00:00 17:00:00 17:00:00	783 666 2247 1573	83,6600 83,6600 83,6600 83,6600	2 1 1 1	791 677 12 45	83.60000 83.58000 83.54000 83.32000	83.74000 83.76000 83.80000 83.82000	7316 8625 50 31	2 2 1 2
PEPCO	42.16	1.07 %	17:00:00	1901	41,6800	2	2654	41.66000	41.68000	456	1	576	24,029	[+]
PCO	41.20 42.20	37.96000 46.36000	17:00:00 17:00:00 17:00:00 17:00:00	1290 1208 2498 3628	41,6800 41,6800 41,6800 41,6800	1 2 2 2	1374 6144 2658 850	41.64000 41.62000 41.60000 41.58000	41.74000 41.78000 41.86000 41.90000	2165 5698 7484 100	2 2 2 1
PGE	6.09	-0.13 %	17:04:36	3600	6,0000	1	179	6.00000	6.00200	109	1	1,655	9,926	[+]
PGE	5.90 6.09	5.48200 6.69800	17:04:34 17:03:59 17:02:57 17:02:25	150 1552 3500 6296	6,0000 6,0000 6,0000 6,0000	1 1 2 2	200 1664 5626 1480	5.99800 5.99600 5.99400 5.99200	6.00600 6.00800 6.01600 6.01800	1085 2920 4792 6084	1 2 2 2
PKNORLEN	57.06	-0.21 %	17:02:44	2888	56,8600	5	9765	56.86000	57.00000	596	1	2,041	116,239	[+]
PKN	56.48 57.46	51.36000 62.76000	17:02:44 17:02:06 17:02:06 17:02:06	426 89 25 29	56,8600 56,8600 56,8600 56,8600	2 1 4 1	6714 25 2267 22	56.84000 56.82000 56.80000 56.78000	57.06000 57.08000 57.10000 57.12000	20 9926 3053 6820	1 2 2 2
PKOBP	27.40	3.12 %	17:02:56	7600	28,0500	6	27240	28.05000	28.07000	10762	2	2,572	71,715	[+]
PKO	27.14 28.16	24.66000 30.14000	17:02:19 17:02:06 17:01:55 17:01:08	32 100 600 50	28,0500 28,0500 28,0500 28,0500	1 1 2 1	100 19413 13291 4987	27.91000 27.90000 27.89000 27.87000	28.08000 28.09000 28.10000 28.11000	50 5222 58778 10746	1 3 4 2
PZU	32.40	1.77 %	17:02:27	200	32,8000	1	3425	32.78000	32.80000	4540	1	1,358	44,376	[+]
PZU	32.25 32.94	29.16000 35.64000	17:01:35 17:00:00 17:00:00 17:00:00	951 401 511 75	32,8000 32,8000 32,8000 32,8000	1 1 4 2	1392 500 10808 9651	32.77000 32.76000 32.75000 32.73000	32.82000 32.83000 32.84000 32.86000	4767 12550 8488 2779	4 2 4 2
SANPL	288.00	2.59 %	17:00:00	15	293,4000	1	211	292.80000	293.40000	120	1	59	17,272	[+]
SPL	283.80 293.60	259.20000 316.80000	17:00:00 17:00:00 17:00:00 17:00:00	41 41 63 173	293,4000 293,4000 293,4000 293,4000	2 2 2 1	722 424 297 161	291.20000 291.00000 290.80000 290.60000	293.60000 293.80000 294.00000 294.20000	840 144 46 140	2 3 3 3

GPW	Świat	Waluty

Notowania GPW
WIG	57173.2	+0.71%	03-29
WIG20	1709.4	+0.90%	03-29
WIG20 Fut	1729.0	+0.64%	03-29
WIG20USD	395.0	+0.65%	03-29
mWIG40	4408.8	+0.02%	03-29
sWIG80	20121.0	+0.96%	03-29

Notowania Świat
Dow	32717.6	+1.00%	03-29
SP500 Fut	4055.5	-0.03%	5:49
Nikkei	27671.2	-0.76%	5:39
DAX	15328.8	+1.23%	03-29
Ropa WTI	72.7	-0.34%	5:59
Złoto	1959.7	-0.25%	5:59

Notowania Waluty
EUR/PLN	4.68887	+0.02%	5:59
CHF/PLN	4.70694	+0.01%	5:59
USD/PLN	4.32832	+0.10%	5:59
EUR/USD	1.08330	-0.08%	5:59
GBP/USD	1.23035	-0.10%	5:59
USD/JPY	132.671	-0.05%	5:59

Forum
» Zmiana portfela [1]
» Stany: CPI / FED / Stopy /... [3]
» Bank UBS przejmuje Credit Suisse... [1]
» Pytanie do administracji [8]
» Dlaczego nie widzę sojego... [2]
» Dlaczego administracja ma... [6]
» Skup akcji - zapis [0][CPD]
» Edytowanie portfeli [2]
» 2100% zysku - MINIMUM! [23][MRC]
» Apis i Czarnkow prośba o... [0][ASA]

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