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	101,8000	17:00	446	101.50	0.20 %	418	101.7500	101.8000	152	164	16 586	[+]
ALR	100.15 102.45	91.3600 111.6500	17:00 17:00 17:00 17:00	222 63 62 79	101,8000 101,8000 101,8000 101,8000	1 2 1 2	429 1234 1100 418	101.7000 101.6000 101.5000 101.4500	102.0000 102.1000 102.2500 102.3000	30 30 145 7	1 1 1 1
ALLEGRO	33,2700	17:03	1122	32.61	3.00 %	9146	33.2650	33.2700	10878	2 694	90 188	[+]
ALE	32.61 33.90	29.3450 35.8650	17:02 17:01 17:01 17:00	12216 149 5513 500	33,2700 33,2700 33,2700 33,2700	5 2 2 2	8578 1136 9152 1048	33.2500 33.2450 33.2400 33.2300	33.3700 33.4500 33.4700 33.4800	500 264 2890 35	1 1 2 1
ASSECOPOL	79,2000	17:00	1	79.25	0.00 %	138	79.2000	79.2500	199	90	7 112	[+]
ACP	78.85 79.85	71.3500 87.1500	17:00 17:00 17:00 17:00	212 55 724 658	79,2000 79,2000 79,2000 79,2000	2 2 2 3	1316 978 739 399	79.1500 79.1000 79.0500 79.0000	79.3500 79.4000 79.4500 79.5500	76 276 198 932	1 3 2 2
CDPROJEKT	116,1500	17:00	18	115.60	1.35 %	126	116.1000	116.1500	535	177	20 473	[+]
CDR	114.90 116.80	104.0500 127.1500	17:00 17:00 17:00 17:00	63 631 276 10	116,1500 116,1500 116,1500 116,1500	2 2 2 3	648 2400 382 1021	116.0500 116.0000 115.9500 115.9000	116.2500 116.3000 116.3500 116.4000	252 336 13 448	2 2 1 3
CYFRPLSAT	9,9500	17:04	100	10.04	0.51 %	99	9.9500	9.9900	5	583	5 817	[+]
CPS	9.90 10.06	9.0320 11.0350	17:01 17:00 17:00 17:00	150 192 192 650	9,9500 9,9500 9,9500 9,9500	3 2 2 1	2420 5194 124 200	9.9400 9.9380 9.9360 9.9300	9.9980 10.0100 10.0150 10.0200	210 208 60 11828	1 8 6 6
DINOPL	385,1000	17:04	4	373.10	5.19 %	1500	385.1000	385.3000	1608	687	264 285	[+]
DNP	372.80 392.20	335.8000 410.4000	17:03 17:01 17:01 17:01	4 50 149 413	385,1000 385,1000 385,1000 385,1000	3 1 1 1	251 306 7 2323	385.0000 384.7000 384.5000 384.1000	385.4000 385.6000 385.7000 385.9000	3343 1034 520 588	2 2 2 2
JSW	30,3400	17:04	2383	30.64	-0.30 %	2403	30.3400	30.4000	1292	608	18 653	[+]
JSW	30.25 31.14	27.5800 33.7000	17:04 17:04 17:02 17:00	400 217 3 100	30,3400 30,3400 30,3400 30,3400	1 1 3 7	50 47 295 2897	30.3300 30.3200 30.3100 30.3000	30.4400 30.4600 30.4800 30.5000	50 368 282 716	1 2 3 3
KETY	851,0000	17:00	8	837.50	1.79 %	2	850.0000	851.0000	101	16	13 251	[+]
KTY	836.50 853.50	754.0000 921.0000	17:00 17:00 17:00 17:00	2 10 2 7	851,0000 851,0000 851,0000 851,0000	1 1 3 3	16 9 245 204	849.0000 848.5000 847.0000 846.5000	851.5000 852.0000 852.5000 853.0000	45 17 86 3	2 2 2 3
KGHM	139,7000	17:04	39	141.05	1.27 %	5813	139.6000	139.7000	796	967	135 884	[+]
KGH	139.55 142.75	126.9500 155.1500	17:03 17:02 17:00 17:00	20 35 200 100	139,7000 139,7000 139,7000 139,7000	7 9 3 3	12404 1632 7893 1010	139.5500 139.5000 139.4500 139.4000	139.7500 139.8000 139.8500 139.9000	1248 4806 2962 4052	2 5 3 4
KRUK	440,8000	17:01	11	435.00	2.37 %	555	440.8000	441.0000	310	26	11 151	[+]
KRU	430.80 444.80	391.6000 478.4000	17:01 17:01 17:00 17:00	15 2 10 62	440,8000 440,8000 440,8000 440,8000	1 1 2 1	25 1 23 102	440.4000 440.2000 440.0000 439.8000	441.4000 441.8000 442.0000 442.4000	221 41 324 170	3 3 4 4
LPP	15 550,0000	17:00	1	15,200.00	3.32 %	2	15550.0000	15590.0000	5	3	45 198	[+]
LPP	15,180.00 15,650.00	13680.0000 16720.0000	17:00 17:00 17:00 17:00	2 1 1 3	15 550,0000 15 550,0000 15 550,0000 15 550,0000	3 2 2 1	13 14 6 1	15540.0000 15530.0000 15520.0000 15500.0000	15600.0000 15610.0000 15620.0000 15630.0000	15 2 13 29	4 2 3 7
MBANK	678,0000	17:02	50	674.00	0.92 %	1	678.0000	680.0000	4	12	8 096	[+]
MBK	671.60 683.00	606.6000 741.4000	17:01 17:01 17:00 17:00	2 1 35 3	678,0000 678,0000 678,0000 678,0000	1 1 3 1	27 20 169 27	677.6000 677.4000 677.0000 676.6000	680.6000 681.0000 681.2000 681.6000	1 24 2 20	1 2 2 1
ORANGEPL	7,8980	17:00	2586	7.89	-0.40 %	15056	7.8980	7.9000	400	830	6 580	[+]
OPL	7.89 8.01	7.1020 8.6780	17:00 17:00 17:00 17:00	675 1128 4033 500	7,8980 7,8980 7,8980 7,8980	1 3 2 2	6132 9964 7132 6748	7.8940 7.8900 7.8880 7.8860	7.9260 7.9580 7.9600 7.9680	4 1885 2098 6543	1 1 1 2
PEKAO	173,0500	17:04	50	171.20	1.79 %	275	173.0500	173.1000	527	648	111 664	[+]
PEO	170.55 173.15	154.1000 188.3000	17:04 17:02 17:02 17:00	10 100 194 67	173,0500 173,0500 173,0500 173,0500	2 2 2 2	2896 1973 4904 1664	173.0000 172.9000 172.8500 172.8000	173.2000 173.2500 173.3000 173.3500	641 250 1033 643	7 1 2 3
PEPCO	19,2850	17:01	20	19.58	-0.39 %	70	19.2700	19.2850	1361	1 464	28 095	[+]
PCO	18.85 19.70	17.6250 21.5300	17:00 17:00 17:00 17:00	28 12 50 52	19,2850 19,2850 19,2850 19,2850	2 1 1 3	580 432 5 1571	19.2500 19.2400 19.2300 19.2000	19.2900 19.2950 19.3000 19.3100	2477 200 3992 1386	3 1 5 3
PGE	6,0660	17:00	17371	6.00	1.78 %	49565	6.0660	6.0820	8750	5 960	36 415	[+]
PGE	5.99 6.22	5.4000 6.6000	17:00 17:00 17:00 17:00	345 255 500 1959	6,0660 6,0660 6,0660 6,0660	1 3 8 2	1000 18559 10022 11406	6.0640 6.0620 6.0600 6.0580	6.0840 6.0860 6.0880 6.0900	4372 584 9000 9	2 2 2 3
PKNORLEN	67,3200	17:02	60	67.10	0.93 %	5841	67.3200	67.3700	272	645	43 464	[+]
PKN	67.10 67.81	60.3900 73.8100	17:00 17:00 17:00 17:00	756 1 3976 1827	67,3200 67,3200 67,3200 67,3200	4 2 1 3	1024 659 200 510	67.3000 67.2800 67.2700 67.2500	67.4000 67.4100 67.4300 67.4400	1398 583 1507 88	2 1 1 1
PKOBP	61,7000	17:00	477	62.30	-0.48 %	25957	61.7000	61.7200	4181	2 998	185 238	[+]
PKO	61.42 62.72	56.0800 68.5200	17:00 17:00 17:00 17:00	4423 248 454 338	61,7000 61,7000 61,7000 61,7000	2 4 2 4	3401 4098 4977 5726	61.6800 61.6600 61.6400 61.6200	61.7400 61.7600 61.7800 61.8200	4559 7628 790 10624	1 1 1 2
PZU	51,5000	17:04	50	51.10	0.98 %	13861	51.5000	51.5400	10331	1 094	56 244	[+]
PZU	50.92 51.82	45.9900 56.2000	17:04 17:02 17:02 17:01	1089 1000 130 250	51,5000 51,5000 51,5000 51,5000	2 3 2 2	3684 2008 11038 14464	51.4800 51.4600 51.4400 51.4200	51.5600 51.6000 51.6200 51.6400	1637 18624 7354 356	1 5 3 2
SANPL	562,4000	17:00	21	564.80	0.25 %	194	562.4000	565.4000	100	33	18 473	[+]
SPL	557.60 566.80	508.4000 621.2000	17:00 17:00 17:00 17:00	29 69 82 92	562,4000 562,4000 562,4000 562,4000	1 1 2 1	445 2 473 376	562.2000 562.0000 561.6000 561.0000	566.2000 566.4000 566.8000 567.0000	575 128 160 108	1 1 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	84443.7	+1.09%	17:09
WIG20	2479.1	+1.31%	17:09
WIG20 Fut	2490.0	+1.34%	17:04
WIG20USD	612.3	+0.99%	17:15
mWIG40	6221.7	+0.47%	17:09
sWIG80	24145.6	+0.38%	17:09

Notowania Świat
Dow	38239.7	+0.40%	22:02
Nasdaq	15927.9	+2.03%	22:01
Nikkei	37934.8	+0.81%	22:00
DAX	18166.9	+1.39%	17:31
Ropa WTI	83.7	+0.17%	22:59
Złoto	2340.1	+0.34%	22:00

Notowania Waluty
EUR/PLN	4.31827	+0.03%	22:00
CHF/PLN	4.41628	+0.13%	22:00
USD/PLN	4.03573	+0.31%	22:00
EUR/USD	1.07001	-0.27%	22:00
GBP/USD	1.24979	-0.13%	22:00
USD/JPY	157.891	+1.48%	22:00

Forum
» Dywidendy 2023 [0]
» Zbiorczy temat z prośbą o... [6]
» prośba o dodanie ETCGLDRMAU [0]
» Prośba [2][CRC]
» WIG 20 ZMIANY [3]
» Zmiana nazwy spółki [1][GLC]
» sprzedaż wycofanego ALUMETALu [5][CNT]
» Co się dzieje ? [6][K2H]
» Nie da się sprzedać [2][CNT]
» Prośba o dodanie Render Cube... [1]

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