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	126,1500	17:00	24	125.00	0.12 %	16	126.1000	126.1500	1756	108	13 538	[+]
ALR	124.05 126.15	112.5000 137.5000	17:00 17:00 17:00 17:00	82 146 1 202	126,1500 126,1500 126,1500 126,1500	2 2 2 2	202 104 772 32	126.0500 126.0000 125.9500 125.9000	126.2000 126.3000 126.3500 126.4000	121 51 1350 2376	2 2 1 4
ALLEGRO	27,7900	17:03	453	27.56	0.32 %	9930	27.7850	27.7900	56891	11 362	315 505	[+]
ALE	27.37 28.03	24.8050 30.3150	17:03 17:02 17:00 17:00	9547 2835434 100 5000	27,7900 27,7900 27,7900 27,7900	1 1 1 1	150 9931 6621 12118	27.7750 27.7700 27.7600 27.7150	27.8000 27.8100 27.8150 27.8200	2370 1491 18062 490	3 1 1 1
BUDIMEX	749,0000	17:01	2959	746.00	-0.53 %	158	749.0000	749.2000	120	26	19 305	[+]
BDX	733.40 753.60	671.4000 820.6000	17:00 17:00 17:00 17:00	2 1 2 3	749,0000 749,0000 749,0000 749,0000	1 1 1 1	8 2 24 486	748.8000 748.2000 747.8000 747.6000	749.4000 749.6000 750.2000 750.6000	2 25 1 37	1 1 1 1
CDPROJEKT	245,1000	17:02	50	246.20	-0.53 %	35	245.1000	245.3000	395	234	56 977	[+]
CDR	240.10 246.20	221.6000 270.8000	17:02 17:02 17:02 17:01	100 208 24 8975	245,1000 245,1000 245,1000 245,1000	1 2 2 2	804 121 166 6	245.0000 244.9000 244.8000 244.7000	245.5000 245.7000 245.8000 245.9000	207 63 311 10	2 3 4 1
DINOPL	34,7300	17:04	3000	34.23	0.96 %	2610	34.7000	34.7300	22296	3 947	136 054	[+]
DNP	33.95 34.73	30.8100 37.6500	17:00 17:00 17:00 17:00	119 409 241 281	34,7300 34,7300 34,7300 34,7300	1 1 3 2	60 500 315 22	34.6900 34.6500 34.6000 34.5200	34.7400 34.7500 34.7600 34.7700	5244 10491 1387 1415	4 12 4 2
KETY	1 078,0000	17:01	3052	1,080.00	-0.92 %	12	1077.0000	1078.0000	28	11	11 845	[+]
KTY	1,061.00 1,086.00	972.0000 1188.0000	17:00 17:00 17:00 17:00	20 4 10 1	1 078,0000 1 078,0000 1 078,0000 1 078,0000	2 2 2 2	50 41 4 53	1076.0000 1075.0000 1074.0000 1073.0000	1079.0000 1080.0000 1081.0000 1082.0000	42 20 359 118	3 6 3 3
KGHM	305,4000	17:04	16	310.05	-2.49 %	1300	305.4000	305.6000	150	606	184 878	[+]
KGH	301.50 310.05	279.0500 341.0500	17:04 17:04 17:03 17:03	84 6 62 323	305,4000 305,4000 305,4000 305,4000	4 3 3 6	1230 706 3659 3023	305.3500 305.3000 305.2000 305.1000	305.8000 305.9500 306.0000 306.3000	85 15 501 30	2 1 9 1
KRUK	479,4000	17:00	4	481.00	-0.54 %	2	477.4000	479.4000	2	22	10 351	[+]
KRU	471.70 481.00	432.9000 529.0000	17:00 17:00 17:00 17:00	9 1 2 1	479,4000 479,4000 479,4000 479,4000	1 1 1 1	254 10 1 1	476.9000 476.7000 476.5000 476.4000	479.5000 480.1000 480.7000 480.8000	14 2 4 27	1 2 2 2
LPP	23 420,0000	17:03	1	23,100.00	-0.09 %	26	23420.0000	23440.0000	4	2	42 706	[+]
LPP	23,040.00 23,480.00	20800.0000 25400.0000	17:02 17:00 17:00 17:00	109 2 1 5	23 420,0000 23 420,0000 23 420,0000 23 420,0000	1 3 2 2	1 9 16 6	23380.0000 23360.0000 23340.0000 23320.0000	23460.0000 23480.0000 23500.0000 23520.0000	7 11 14 10	3 3 5 2
MBANK	1 259,5000	17:01	10	1,256.00	-1.64 %	38	1259.0000	1259.5000	61	24	30 904	[+]
MBK	1,248.50 1,274.00	1130.5000 1381.5000	17:01 17:01 17:01 17:01	10 10 10 10	1 259,5000 1 259,5000 1 259,5000 1 259,5000	1 1 2 2	614 8 127 137	1258.5000 1258.0000 1257.5000 1256.0000	1260.0000 1260.5000 1261.0000 1261.5000	280 28 28 108	2 2 2 2
MODIVO	89,4200	17:00	14	91.08	-1.82 %	2211	89.4200	90.1600	20	302	27 301	[+]
MDV	88.98 92.70	81.9800 100.1500	17:00 17:00 17:00 17:00	259 2086 55 15	89,4200 89,4200 89,4200 89,4200	1 2 1 2	100 36 40 5050	89.4000 89.3800 89.3200 89.3000	90.2800 90.3000 90.4200 90.4800	125 55 100 22	3 2 1 1
PEKAO	247,5000	17:04	150	246.00	-0.12 %	3802	247.5000	247.6000	201	1 501	371 119	[+]
PEO	243.50 247.90	221.4000 270.6000	17:01 17:00 17:00 17:00	1139176 402 1093 200	247,5000 247,5000 247,5000 247,5000	2 3 2 2	465 1210 2681 277	247.4000 247.3000 247.2000 247.1000	247.7000 248.0000 248.1000 248.3000	200 2009 1094 456	1 10 2 2
PEPCO	27,8000	17:02	100	27.84	-0.79 %	1589	27.7900	27.8000	418	954	26 571	[+]
PCO	27.69 28.15	25.0600 30.6200	17:00 17:00 17:00 17:00	2952 652 125 129	27,8000 27,8000 27,8000 27,8000	3 2 2 3	5400 5882 2111 8071	27.7800 27.7700 27.7500 27.7400	27.9000 27.9500 28.0000 28.0200	1 1 4806 1	1 1 3 1
PGE	11,1600	17:04	274	11.10	0.00 %	2054	11.1600	11.1650	1210	2 731	30 725	[+]
PGE	11.00 11.40	9.9900 12.2100	17:04 17:04 17:04 17:04	200 137 1000 1358	11,1600 11,1600 11,1600 11,1600	2 6 2 7	2872 1896 819 57841	11.1550 11.1500 11.1450 11.1400	11.1700 11.1750 11.1800 11.1850	4079 410 105 4158	2 2 2 2
PKNORLEN	131,4000	17:02	1087	132.66	2.19 %	4655	131.3800	131.4000	1575	2 290	299 423	[+]
PKN	129.32 134.00	119.4000 145.9200	17:00 17:00 17:00 17:00	1 1 578 116	131,4000 131,4000 131,4000 131,4000	2 2 2 2	6907 8471 112 3080	131.3600 131.3400 131.3000 131.2800	131.4200 131.4400 131.4800 131.5000	115 1504 15394 40257	2 2 1 8
PKOBP	99,3000	17:03	102000	98.80	0.05 %	25114	99.3000	99.3100	942	4 699	465 972	[+]
PKO	97.80 99.65	88.9200 108.6800	17:02 17:00 17:00 17:00	2203995 4070 2084 633	99,3000 99,3000 99,3000 99,3000	1 1 1 1	15 136 3323 56	99.2600 99.2500 99.2400 99.2300	99.3200 99.3300 99.3500 99.3600	990 1830 167 157	2 3 2 2
PZU	67,8000	17:02	3	67.90	-0.41 %	1249	67.7800	67.8000	2022	1 603	108 149	[+]
PZU	67.04 67.90	61.1200 74.6800	17:02 17:00 17:00 17:00	3000 5674 1177 2076	67,8000 67,8000 67,8000 67,8000	2 2 2 2	1576 5909 7883 1494	67.7400 67.7000 67.6800 67.6600	67.8200 67.8600 67.8800 67.9000	7 1767 200 14182	1 1 1 3
SANPL	651,2000	17:01	279744	653.80	-1.12 %	162	651.2000	652.4000	55	338	220 343	[+]
SPL	649.00 658.60	588.6000 719.0000	17:00 17:00 17:00 17:00	67 23 42 15	651,2000 651,2000 651,2000 651,2000	4 2 3 2	124 293 35 340	651.0000 650.8000 650.6000 650.4000	652.6000 652.8000 653.2000 653.4000	222 22 2 450	1 1 1 2
TAURONPE	10,6250	17:02	120	10.79	-0.70 %	10915	10.6150	10.6250	22512	4 928	52 495	[+]
TPE	10.57 10.88	9.7080 11.8600	17:02 17:01 17:00 17:00	45 429 100 5000	10,6250 10,6250 10,6250 10,6250	2 5 2 3	10015 17777 6176 5725	10.6050 10.6000 10.5950 10.5900	10.6300 10.6350 10.6400 10.6450	12136 141668 33587 12170	2 5 3 2
ZABKA	23,1000	17:04	1000	22.31	3.03 %	71520	23.1000	23.1100	2067	4 428	101 517	[+]
ZAB	22.30 23.10	20.0800 24.5400	17:04 17:01 17:01 17:01	1323 100 1500 4353	23,1000 23,1000 23,1000 23,1000	2 2 2 2	2985 22754 14412 23350	23.0900 23.0800 23.0700 23.0600	23.1200 23.1300 23.1400 23.1500	6945 434 10079 24682	7 3 5 8

GPW	Świat	Waluty

Notowania GPW
WIG	131315.0	+0.01%	04-13
WIG20	3596.0	-0.02%	04-13
WIG20 Fut	3575.0	+0.08%	04-13
WIG20USD	991.7	-0.27%	04-13
mWIG40	9031.3	-0.05%	04-13
sWIG80	30393.3	+0.55%	04-13

Notowania Świat
DJ30	48218.2	+0.63%	04-13
SPX500 Fut	6923.5	-0.06%	5:49
Nikkei	57816.3	+2.32%	5:46
DAX	23742.4	-0.26%	04-13
Ropa WTI	97.0	-2.15%	6:01
Złoto	4769.9	+0.62%	6:01

Notowania Waluty
EUR/PLN	4.24546	-0.02%	6:01
CHF/PLN	4.60738	0.00%	6:01
USD/PLN	3.60800	-0.10%	6:01
EUR/USD	1.17668	+0.08%	6:01
GBP/USD	1.35170	+0.10%	6:01
USD/JPY	159.093	-0.18%	6:01

Forum
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]

Wzrosty	Spadki	Staty
MOL	50.55	10.61%
MARVIPOL	9.60	9.84%
XPLUS	2.90	9.02%
ONEMORE	2.99	7.94%
GTC	2.74	7.87%
Więcej ...
IFCAPITAL	0.25	-95.25%
PLAZACNTR	1.84	-32.28%
BIGCHEESE	5.70	-7.17%
ASMGROUP	0.25	-5.75%
MBWS	11.20	-5.08%
Więcej ...
Rośnie:		163 Spółek
Bez zmian:		44 Spółek
Spada:		146 Spółek
Obrót:		2,973,406,528 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