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
ALIOR	48.55	2.16 %	17:04:51	100	49,6000	1	100	49.42000	49.60000	434	2	135	6,627	[+]
ALR	48.26 49.61	43.70000 53.40000	17:00:00 17:00:00 17:00:00 17:00:00	3 245 4 90	49,6000 49,6000 49,6000 49,6000	1 1 1 1	12 288 1675 394	49.10000 49.09000 49.06000 49.03000	49.61000 49.63000 49.65000 49.70000	188 100 713 1354	3 1 2 5
ALLEGRO	32.10	5.66 %	17:02:12	500	31,8550	3	27250	31.85500	31.86000	1734	1	5,785	183,477	[+]
ALE	30.22 32.90	28.89000 35.31000	17:02:04 17:02:04 17:01:37 17:01:37	500 1500 595 3562	31,8550 31,8550 31,8550 31,8550	1 1 1 1	432 3243 240 30	31.84000 31.83000 31.82000 31.80000	31.87000 31.89000 31.90000 31.93500	21424 948 14296 7110	3 2 4 2
ASSECOPOL	70.95	-0.42 %	17:00:00	330	71,0500	1	458	71.00000	71.05000	98	1	55	3,915	[+]
ACP	70.15 71.60	63.90000 78.00000	17:00:00 17:00:00 17:00:00 17:00:00	198 48 18 5	71,0500 71,0500 71,0500 71,0500	1 1 2 2	483 14 332 689	70.90000 70.85000 70.80000 70.75000	71.15000 71.20000 71.25000 71.30000	548 685 204 877	2 2 3 3
CDPROJEKT	135.00	-8.37 %	17:04:45	200	123,7000	4	1887	123.70000	123.80000	31	2	1,151	146,209	[+]
CDR	121.55 135.00	121.50000 148.50000	17:02:56 17:02:44 17:02:44 17:02:44	238 12 200 69	123,7000 123,7000 123,7000 123,7000	2 12 6 3	171 4962 1068 1182	123.65000 123.60000 123.50000 123.45000	123.90000 123.95000 124.00000 124.20000	81 41 2445 1571	3 1 6 1
CYFRPLSAT	12.35	-4.54 %	17:03:52	150	11,7800	1	840	11.78000	11.78500	3695	1	1,517	18,116	[+]
CPS	11.70 12.43	11.11500 13.57500	17:03:33 17:03:33 17:02:28 17:00:42	10 75 125 84	11,7800 11,7800 11,7800 11,7800	2 2 2 3	1355 7638 930 13805	11.77000 11.76500 11.76000 11.75500	11.79000 11.79500 11.80500 11.81500	828 1953 52 4370	1 1 1 2
DINOPL	360.00	-3.44 %	17:00:54	3	347,8000	2	1515	347.50000	347.80000	1313	4	321	111,951	[+]
DNP	344.60 360.00	324.00000 396.00000	17:00:00 17:00:00 17:00:00 17:00:00	18 90 165 669	347,8000 347,8000 347,8000 347,8000	2 2 4 3	3488 925 1372 4300	347.20000 347.10000 347.00000 346.90000	348.00000 348.10000 348.50000 348.60000	247 383 292 2363	2 1 1 2
JSW	43.74	1.00 %	17:02:33	200	44,3900	1	25	44.32000	44.39000	300	1	446	19,862	[+]
JSW	43.74 45.34	39.37000 48.11000	17:01:02 17:00:41 17:00:00 17:00:00	1445 103 44 56	44,3900 44,3900 44,3900 44,3900	2 2 2 1	385 491 106 35	44.19000 44.17000 44.16000 44.12000	44.40000 44.41000 44.42000 44.44000	60 896 3 988	1 2 1 4
KETY	643.50	-0.39 %	17:00:00	9	644,5000	1	12	644.00000	645.00000	36	1	6	3,995	[+]
KTY	638.50 645.50	579.50000 707.50000	17:00:00 17:00:00 17:00:00 17:00:00	84 4 14 75	644,5000 644,5000 644,5000 644,5000	1 1 2 2	50 27 182 27	643.50000 643.00000 642.00000 641.50000	645.50000 646.00000 646.50000 647.00000	216 79 169 130	3 2 2 3
KGHM	108.60	2.63 %	17:00:00	589	111,4000	2	66	111.00000	111.40000	1207	4	337	37,358	[+]
KGH	108.60 111.85	97.74000 119.45000	17:00:00 17:00:00 17:00:00 17:00:00	444 24 145 26	111,4000 111,4000 111,4000 111,4000	2 1 1 2	130 15 1166 57	110.95000 110.90000 110.85000 110.80000	111.50000 111.55000 111.60000 111.65000	1462 100 2179 10	3 2 5 1
KRUK	406.00	1.18 %	17:02:44	7	411,8000	1	17	411.60000	412.00000	91	2	19	7,938	[+]
KRU	402.80 414.80	365.40000 446.60000	17:02:16 17:00:00 17:00:00 17:00:00	1 2 7 17	411,8000 411,8000 411,8000 411,8000	1 2 3 3	36 105 37 193	411.40000 411.00000 410.60000 410.40000	412.20000 412.80000 413.00000 413.40000	29 22 73 59	1 1 3 3
LPP	13,130.00	-2.59 %	17:00:41	1	12 780,0000	3	17	12780.00000	12800.00000	1	1	4	47,447	[+]
LPP	12,750.00 13,170.00	11820.00000 14440.00000	17:00:41 17:00:00 17:00:00 17:00:00	3 1 8 4	12 780,0000 12 780,0000 12 780,0000 12 780,0000	2 2 5 1	17 8 85 2	12770.00000 12760.00000 12750.00000 12740.00000	12850.00000 12860.00000 12870.00000 12880.00000	10 18 18 33	1 1 2 2
MBANK	381.70	0.26 %	17:00:31	10	382,6000	1	26	382.50000	382.60000	2	1	14	5,465	[+]
MBK	377.30 385.70	343.60000 419.80000	17:00:00 17:00:00 17:00:00 17:00:00	11 20 14 14	382,6000 382,6000 382,6000 382,6000	1 2 1 1	9 95 30 2	382.10000 382.00000 381.80000 381.70000	382.70000 382.90000 383.20000 383.80000	18 50 95 50	1 1 2 1
ORANGEPL	7.50	-0.85 %	17:01:57	2153	7,4600	2	1043	7.45800	7.46000	159409	1	1,261	9,452	[+]
OPL	7.41 7.55	6.75000 8.25000	17:00:00 17:00:00 17:00:00 17:00:00	771 2436 379 949	7,4600 7,4600 7,4600 7,4600	2 2 3 1	5365 2930 17351 11977	7.45400 7.44200 7.44000 7.43400	7.46800 7.47600 7.47800 7.48600	148 2918 1627 1189	1 1 1 2
PEKAO	97.80	0.25 %	17:00:00	138	98,0600	1	1036	98.02000	98.06000	89	1	455	44,518	[+]
PEO	96.92 98.56	88.02000 107.55000	17:00:00 17:00:00 17:00:00 17:00:00	192 56 1070 191	98,0600 98,0600 98,0600 98,0600	1 1 1 1	14 1900 500 2123	98.00000 97.96000 97.90000 97.86000	98.22000 98.34000 98.38000 98.40000	627 864 658 415	1 1 1 1
PEPCO	25.78	-20.73 %	17:04:59	72	20,8000	4	9985	20.78000	20.80000	78019	5	10,749	235,123	[+]
PCO	20.04 25.78	18.81000 22.98000	17:04:49 17:04:47 17:04:43 17:04:36	350 1000 125 100	20,8000 20,8000 20,8000 20,8000	1 3 1 2	6527 7532 2516 125	20.76000 20.74000 20.72000 20.70000	20.82000 20.84000 20.86000 20.88000	6827 5269 33156 2647	3 2 6 1
PGE	7.48	-3.05 %	17:00:00	18	7,3660	1	1581	7.36400	7.36600	16448	3	2,593	19,111	[+]
PGE	7.27 7.55	6.73400 8.23000	17:00:00 17:00:00 17:00:00 17:00:00	2056 4339 6092 88	7,3660 7,3660 7,3660 7,3660	1 1 1 2	1266 6425 300 9082	7.35600 7.35200 7.35000 7.34000	7.36800 7.37600 7.38000 7.38200	10412 1109 1000 500	1 1 1 1
PKNORLEN	58.24	-0.14 %	17:04:57	221	58,2000	1	116	58.18000	58.25000	8478	2	1,816	105,717	[+]
PKN	57.80 58.91	52.42000 64.06000	17:04:36 17:04:27 17:04:25 17:04:23	10 22 60 66	58,2000 58,2000 58,2000 58,2000	2 1 1 3	4853 1164 4666 264	58.14000 58.13000 58.11000 58.10000	58.28000 58.29000 58.30000 58.33000	312 1650 2321 4217	2 2 2 2
PKOBP	33.91	-0.15 %	17:01:23	40	33,9600	1	2959	33.96000	33.97000	1818	1	2,371	80,137	[+]
PKO	33.53 34.09	30.52000 37.30000	17:01:20 17:01:15 17:00:00 17:00:00	250 69 623 1228	33,9600 33,9600 33,9600 33,9600	1 1 1 1	1774 177 3624 6650	33.95000 33.94000 33.93000 33.91000	33.99000 34.00000 34.01000 34.04000	310 6136 3964 5236	3 1 2 2
PZU	40.80	-0.37 %	17:01:39	73	40,7000	3	4315	40.68000	40.70000	44589	1	1,531	62,378	[+]
PZU	40.56 40.98	36.72000 44.88000	17:00:34 17:00:34 17:00:34 17:00:00	1178 4973 3689 455	40,7000 40,7000 40,7000 40,7000	2 2 2 2	81 61 21844 9133	40.66000 40.65000 40.64000 40.63000	40.74000 40.80000 40.81000 40.83000	60 2963 2254 921	1 1 1 1
SANPL	346.00	0.11 %	17:00:00	18	349,8000	2	237	349.80000	350.00000	95	1	50	17,500	[+]
SPL	345.20 351.80	311.40000 380.60000	17:00:00 17:00:00 17:00:00 17:00:00	66 32 57 109	349,8000 349,8000 349,8000 349,8000	1 1 2 2	393 287 16 795	349.60000 349.40000 349.20000 348.80000	350.40000 350.60000 351.00000 351.20000	59 1175 629 852	1 2 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	64418.0	-0.72%	17:09
WIG20	1884.7	-0.75%	17:09
WIG20 Fut	1920.0	-0.62%	17:04
WIG20USD	429.1	-0.57%	17:15
mWIG40	4869.8	-0.46%	17:09
sWIG80	20405.1	-1.43%	17:09

Notowania Świat
S&P500	4299.7	+0.59%	22:05
Nasdaq	13201.3	+0.83%	22:00
Nikkei	31872.5	-1.54%	8:15
DAX	15323.5	+0.70%	17:35
Ropa WTI	91.7	-2.09%	22:11
Złoto	1867.0	-0.43%	22:12

Notowania Waluty
EUR/PLN	4.63985	+0.14%	22:12
CHF/PLN	4.79895	+0.19%	22:12
USD/PLN	4.39210	-0.41%	22:12
EUR/USD	1.05641	+0.55%	22:12
GBP/USD	1.21992	+0.51%	22:12
USD/JPY	149.268	-0.14%	22:12

Forum
» Gra - dywidendy 2014 [39]
» Greenx [3][GRX]
» Spółka groszowa [0][RAE]
» ## prośba o dodanie ASM... [0]
» . [1]
» Prośba o aktualizację MERIT... [0][MEI]
» Na Orlen czas? [3][ PKN]
» ## porśba o dodanie Polyslash... [4]
» Sanwil - proszę Państwa! [13][SNW]
» prośba o dodanie SHO SHOPER [0]

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