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	112,6500	17:01	30	113.50	1.35 %	463	112.6500	112.7000	151	247	27 609	[+]
ALR	110.75 113.95	102.1500 124.8500	17:00 17:00 17:00 17:00	32 1 25 106	112,6500 112,6500 112,6500 112,6500	3 2 3 2	1455 6 106 204	112.6000 112.5500 112.5000 112.4500	112.7500 112.8000 112.8500 112.9000	169 2065 1122 2420	3 2 2 5
ALLEGRO	31,3150	17:01	68	31.22	0.34 %	2753	31.3050	31.3150	22587	2 815	87 798	[+]
ALE	30.87 31.45	28.0950 34.3350	17:00 17:00 17:00 17:00	1000 100 189 111	31,3150 31,3150 31,3150 31,3150	3 2 4 2	4030 13475 8055 10	31.2950 31.2850 31.2800 31.2750	31.3200 31.3350 31.3600 31.3750	4 50 71 100	1 1 1 1
BUDIMEX	696,8000	17:00	22	697.80	-0.17 %	6	694.8000	697.0000	21	28	19 821	[+]
BDX	688.00 704.20	628.2000 767.4000	17:00 17:00 17:00 17:00	26 48 64 14	696,8000 696,8000 696,8000 696,8000	1 1 1 1	4 16 13 33	694.6000 694.4000 693.8000 693.6000	697.2000 697.6000 698.0000 698.2000	84 67 4 13	3 2 1 2
CCC	138,8000	17:04	100	140.80	-1.42 %	273	138.7000	138.8000	3038	634	87 936	[+]
CCC	134.70 142.30	126.7500 154.8500	17:02 17:02 17:02 17:01	10 200 3 12	138,8000 138,8000 138,8000 138,8000	4 1 3 1	65 10 951 72	138.6000 138.5500 138.5000 138.4500	138.9000 138.9500 139.0000 139.0500	1092 118 2618 122	3 2 17 2
CDPROJEKT	274,6000	17:04	433	254.00	8.03 %	20	274.5000	274.6000	4904	595	159 060	[+]
CDR	253.20 274.70	228.6000 279.4000	17:04 17:04 17:03 17:03	120 247 53 429	274,6000 274,6000 274,6000 274,6000	2 1 1 3	10 3 20 42	274.0000 273.6000 273.5000 273.0000	274.7000 274.8000 274.9000 275.0000	1241 1517 693 4765	5 9 5 80
DINOPL	40,5900	17:01	1992	40.31	1.22 %	4	40.5900	40.6000	11390	3 470	140 810	[+]
DNP	40.10 40.92	36.2800 44.3400	17:01 17:01 17:00 17:00	1000 508 335 179	40,5900 40,5900 40,5900 40,5900	2 2 5 2	1826 253 3441 41	40.5800 40.5700 40.5500 40.5400	40.6200 40.6300 40.6400 40.6500	989 13658 9427 5	2 2 2 1
KETY	1 012,0000	17:03	29	1,000.00	1.30 %	1	1006.0000	1012.0000	353	17	17 557	[+]
KTY	991.00 1,012.00	900.0000 1100.0000	17:00 17:00 17:00 17:00	1 12 12 12	1 012,0000 1 012,0000 1 012,0000 1 012,0000	2 5 5 3	282 353 240 116	1005.0000 1004.0000 1003.0000 1002.0000	1013.0000 1014.0000 1015.0000 1016.0000	1362 4092 541 66	6 7 11 5
KGHM	325,6000	17:04	1	310.00	3.07 %	6923	325.6000	325.8000	167	1 515	482 487	[+]
KGH	304.60 325.60	279.0000 341.0000	17:04 17:04 17:04 17:04	7 7 8 8	325,6000 325,6000 325,6000 325,6000	2 1 2 1	139 15 204 50	325.3000 325.0000 324.0000 323.8000	325.9000 326.0000 326.1000 326.2000	110 2750 9534 100	2 13 1 1
KRUK	477,9000	17:00	63	484.20	0.48 %	730	477.9000	480.4000	32	26	12 511	[+]
KRU	472.60 484.20	435.8000 532.6000	17:00 17:00 17:00 17:00	33 78 30 9	477,9000 477,9000 477,9000 477,9000	1 1 3 3	128 33 38 85	477.4000 477.3000 477.2000 477.1000	481.4000 481.5000 481.6000 482.0000	13 14 7 271	1 2 2 3
LPP	20 590,0000	17:00	3	20,510.00	0.44 %	26	20580.0000	20590.0000	6	5	97 772	[+]
LPP	20,060.00 20,680.00	18460.0000 22560.0000	17:00 17:00 17:00 17:00	4 1 2 1	20 590,0000 20 590,0000 20 590,0000 20 590,0000	2 3 2 2	6 29 26 4	20560.0000 20550.0000 20540.0000 20530.0000	20600.0000 20610.0000 20620.0000 20630.0000	42 48 3 86	6 3 1 3
MBANK	1 015,0000	17:00	5	1,019.50	-0.44 %	308	1015.0000	1015.5000	35	19	18 848	[+]
MBK	1,004.00 1,029.00	917.6000 1121.0000	17:00 17:00 17:00 17:00	2 8 58 25	1 015,0000 1 015,0000 1 015,0000 1 015,0000	2 1 1 1	66 12 87 44	1014.5000 1014.0000 1013.5000 1013.0000	1016.0000 1016.5000 1017.0000 1017.5000	8 28 53 83	1 1 2 1
ORANGEPL	10,5100	17:00	6175	10.44	0.67 %	4686	10.5050	10.5100	150	1 133	11 827	[+]
OPL	10.31 10.58	9.3960 11.4800	17:00 17:00 17:00 17:00	103 2167 2685 2936	10,5100 10,5100 10,5100 10,5100	1 1 2 2	2746 1763 2003 2889	10.5000 10.4950 10.4800 10.4700	10.5150 10.5200 10.5250 10.5300	588 4416 1460 3918	2 2 1 2
PEKAO	208,6000	17:02	22	210.80	-0.24 %	3200	208.5000	208.6000	946	641	134 156	[+]
PEO	206.60 213.00	189.7500 231.8000	17:02 17:02 17:00 17:00	100 94 297 21	208,6000 208,6000 208,6000 208,6000	5 3 5 2	1032 691 3113 2977	208.4000 208.3000 208.2000 208.1000	209.0000 209.2000 209.3000 209.4000	9 802 7851 2800	1 3 2 2
PEPCO	29,6000	17:03	100	29.39	1.06 %	30	29.5800	29.7000	41	1 328	39 078	[+]
PCO	28.95 29.88	26.4600 32.3200	17:01 17:01 17:00 17:00	2902 196 618 251	29,6000 29,6000 29,6000 29,6000	3 2 3 2	2263 2158 2607 9	29.5700 29.5600 29.5400 29.5300	29.7600 29.7800 29.8000 29.8100	12951 2625 2730 1	1 1 1 1
PGE	9,4100	17:03	2585	9.28	1.47 %	4435	9.4040	9.4100	29020	2 481	23 129	[+]
PGE	9.21 9.41	8.3520 10.2050	17:03 17:00 17:00 17:00	1000 122 523 200	9,4100 9,4100 9,4100 9,4100	3 1 2 2	6272 2 73 894	9.4000 9.3920 9.3900 9.3860	9.4120 9.4160 9.4180 9.4200	500 200 2 1236	1 1 1 7
PKNORLEN	99,8000	17:04	7	98.30	1.46 %	445	99.7800	99.8000	18399	2 878	284 710	[+]
PKN	97.55 99.80	88.4700 108.1200	17:03 17:03 17:00 17:00	1257 373 94 51	99,8000 99,8000 99,8000 99,8000	1 1 3 1	3666 352 1343 633	99.7300 99.7200 99.7000 99.6800	99.8100 99.8200 99.8300 99.8400	150 10 10201 273	1 1 5 3
PKOBP	87,2800	17:04	90000	86.86	0.48 %	33602	87.2800	87.4000	17254	2 541	221 902	[+]
PKO	86.50 88.20	78.1800 95.5400	17:02 17:00 17:00 17:00	20 615 44 600	87,2800 87,2800 87,2800 87,2800	2 2 2 2	3907 4070 21303 27607	87.2200 87.1800 87.1600 87.1400	87.4200 87.4600 87.4800 87.5200	2310 8398 20201 5328	2 2 2 2
PZU	69,9400	17:03	25	69.52	1.22 %	86	69.9200	69.9600	1325	1 772	123 264	[+]
PZU	68.88 70.10	62.5800 76.4600	17:03 17:02 17:01 17:01	40 25 25 66	69,9400 69,9400 69,9400 69,9400	1 1 2 2	750 3935 5637 3610	69.7000 69.6800 69.6400 69.6200	69.9800 70.0000 70.0200 70.0400	2304 19236 2179 1712	8 33 4 5
SANPL	542,0000	17:00	49	542.60	-0.15 %	601	541.8000	542.0000	42	111	59 751	[+]
SPL	534.20 548.00	488.4000 596.8000	17:00 17:00 17:00 17:00	118 50 50 45	542,0000 542,0000 542,0000 542,0000	3 2 2 3	1169 602 122 2198	541.6000 541.0000 540.8000 540.6000	543.2000 543.4000 543.6000 544.2000	288 122 2795 122	2 2 4 2
ZABKA	22,2500	17:03	388	22.27	0.23 %	899	22.2500	22.2600	1192	3 397	75 665	[+]
ZAB	22.16 22.40	20.0500 24.4900	17:03 17:03 17:03 17:02	150 291 120000 100	22,2500 22,2500 22,2500 22,2500	4 5 10 2	8030 20490 11218 2150	22.2400 22.2300 22.2200 22.2100	22.2700 22.2800 22.2900 22.3000	782 2712 18893 4811	1 2 2 3

GPW	Świat	Waluty

Notowania GPW
WIG	122335.6	+0.84%	17:09
WIG20	3306.4	+1.15%	17:09
WIG20 Fut	3328.0	+1.16%	17:04
WIG20USD	910.9	+0.67%	17:15
mWIG40	8644.3	-0.12%	17:09
sWIG80	31400.5	+0.24%	17:09

Notowania Świat
S&P500	6977.7	+0.74%	18:10
Nasdaq	23712.5	+1.03%	18:10
Nikkei	54110.5	-0.42%	7:45
DAX	25374.5	+0.35%	17:31
Ropa WTI	59.0	-4.67%	18:11
Złoto	4610.9	-0.36%	18:11

Notowania Waluty
EUR/PLN	4.21379	+0.06%	18:11
CHF/PLN	4.52141	-0.03%	18:11
USD/PLN	3.63070	+0.40%	18:11
EUR/USD	1.16060	-0.33%	18:11
GBP/USD	1.33850	-0.42%	18:11
USD/JPY	158.504	+0.14%	18:11

Forum
» prośba o dodanie COREY EUROPE... [2][ASB]
» Forex - problem [0]
» Dywidenda [0][STX]
» Prośba o dodanie COREY EUROPE [3][T2P]
» Spółka CFI [0][CFI]
» Prośba o dodanie RRH Group SA [0]
» Dodanie spółki [0]
» wycofanie [2][CDA]
» Prośba o dodanie notowań Space... [1][ASB]
» Zmiana nazwy [1][PMG]

Wzrosty	Spadki	Staty
WOODPCKR	3.86	37.86%
CAPITAL	1.70	20.57%
INC SA	2.24	14.29%
PCFGROUP	3.98	9.94%
WITTCHEN	18.60	9.41%
Więcej ...
IFCAPITAL	0.25	-95.25%
3RGAMES	0.66	-6.78%
MLSYSTEM	15.70	-5.54%
PROCHEM	24.00	-5.51%
ASSECOPOL	225.00	-5.06%
Więcej ...
Rośnie:		163 Spółek
Bez zmian:		57 Spółek
Spada:		133 Spółek
Obrót:		2,514,699,889 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