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	119,8500	17:00	75	119.35	0.42 %	2611	119.8000	119.8500	2606	176	20 965	[+]
ALR	117.50 120.05	107.4500 131.2500	17:00 17:00 17:00 17:00	72 29 273 36	119,8500 119,8500 119,8500 119,8500	2 2 2 2	679 1153 1087 27	119.7500 119.6500 119.6000 119.5500	119.9000 119.9500 120.0000 120.0500	1719 592 403 1603	2 1 2 2
ALLEGRO	28,8850	17:01	1409	29.66	-1.75 %	40975	28.8850	28.9000	110	2 246	65 268	[+]
ALE	28.89 29.66	26.6950 32.6250	17:00 17:00 17:00 17:00	44 339 24 4202	28,8850 28,8850 28,8850 28,8850	7 4 6 2	5229 1375 15128 9098	28.8800 28.8750 28.8700 28.8650	28.9450 28.9550 28.9650 28.9700	7895 569 1361 756	2 2 2 2
BUDIMEX	742,2000	17:00	18	754.80	-2.32 %	37	742.2000	743.6000	20	21	15 261	[+]
BDX	737.40 755.20	679.4000 830.2000	17:00 17:00 17:00 17:00	5 13 1 5	742,2000 742,2000 742,2000 742,2000	1 3 2 2	63 39 2 8	742.0000 741.8000 741.6000 741.4000	748.8000 749.2000 749.4000 749.8000	380 180 82 62	1 1 1 1
CCC	115,0000	17:04	4734	117.15	-1.84 %	5211	115.0000	115.5000	500	205	23 604	[+]
CCC	114.55 117.45	105.4500 128.8500	17:04 17:02 17:02 17:02	55 50 200 1887	115,0000 115,0000 115,0000 115,0000	1 1 5 2	50 25 497 261	114.9000 114.8500 114.8000 114.7500	116.0000 116.0500 116.1500 116.3500	669 102 199 2	5 1 2 1
CDPROJEKT	244,0000	17:03	20	243.50	0.45 %	10	243.8000	244.0000	87	263	63 599	[+]
CDR	239.60 245.00	219.2000 267.8000	17:03 17:03 17:03 17:02	40 30 45 50	244,0000 244,0000 244,0000 244,0000	1 1 1 1	8 250 100 10	243.7000 243.6000 243.5000 243.3000	244.1000 244.2000 244.3000 244.4000	809 811 235 6	2 2 2 2
DINOPL	39,7700	17:04	31	39.10	-0.13 %	1948	39.7600	39.7700	669	3 086	122 861	[+]
DNP	39.02 40.16	35.1900 43.0100	17:04 17:04 17:03 17:01	1 268 770953 232	39,7700 39,7700 39,7700 39,7700	1 2 1 3	843 2645 1555 1514	39.7500 39.7400 39.7100 39.7000	39.7800 39.7900 39.8000 39.8100	530 5566 806 3003	2 2 4 2
KETY	1 050,0000	17:00	20	1,080.00	-2.05 %	39	1050.0000	1051.0000	12	6	6 001	[+]
KTY	1,050.00 1,080.00	972.0000 1188.0000	17:00 17:00 17:00 17:00	7 2 1 3	1 050,0000 1 050,0000 1 050,0000 1 050,0000	6 5 6 5	20 94 297 135	1049.0000 1048.0000 1047.0000 1046.0000	1054.0000 1056.0000 1059.0000 1060.0000	15 39 15 169	2 3 2 6
KGHM	285,3000	17:04	22	301.20	-6.46 %	8495	285.2000	285.4000	356	1 408	408 206	[+]
KGH	281.10 301.20	271.1000 331.3000	17:04 17:04 17:04 17:04	10 32 87 1	285,3000 285,3000 285,3000 285,3000	2 5 3 2	887 4455 3081 1465	285.1000 285.0000 284.9000 284.8000	285.5000 285.6000 285.8000 285.9000	355 15 300 30	1 1 2 2
KRUK	485,3000	17:00	10	494.00	-1.26 %	4	487.0000	485.7000	85	11	5 427	[+]
KRU	483.10 494.20	444.6000 543.4000	17:00 17:00 17:00 17:00	11 23 20 1	485,3000 485,3000 485,3000 485,3000	1 1 2 2	48 3 4 16	485.3000 485.2000 484.9000 484.3000	486.2000 487.3000 488.2000 488.6000	1 14 2 315	1 1 1 5
LPP	20 470,0000	17:00	1	20,720.00	-2.01 %	1	20470.0000	20520.0000	8	3	54 684	[+]
LPP	20,330.00 20,880.00	18650.0000 22790.0000	17:00 17:00 17:00 17:00	2 2 3 1	20 470,0000 20 470,0000 20 470,0000 20 470,0000	1 2 2 2	8 3 4 9	20460.0000 20450.0000 20420.0000 20410.0000	20560.0000 20570.0000 20580.0000 20590.0000	73 1 20 16	4 1 3 1
MBANK	1 028,5000	17:00	12	1,028.00	0.59 %	47	1025.0000	1028.5000	103	9	9 134	[+]
MBK	1,012.00 1,030.00	925.2000 1130.5000	17:00 17:00 17:00 17:00	17 10 2 37	1 028,5000 1 028,5000 1 028,5000 1 028,5000	1 2 1 2	5 283 39 63	1020.0000 1018.0000 1017.5000 1017.0000	1029.0000 1029.5000 1030.0000 1030.5000	1 32 5 132	1 2 1 3
ORANGEPL	12,2700	17:00	2407	12.40	-0.89 %	6779	12.2350	12.2700	96808	1 594	19 715	[+]
OPL	12.22 12.57	11.1600 13.6300	17:00 17:00 17:00 17:00	502 502 3635 2399	12,2700 12,2700 12,2700 12,2700	1 1 5 2	10 680 1849 9021	12.2300 12.2050 12.2000 12.1900	12.2850 12.2950 12.3000 12.3050	409 5042 349 408	2 2 2 2
PEKAO	224,3000	17:00	821	224.20	0.04 %	814	224.2000	224.3000	100	475	106 070	[+]
PEO	221.20 224.70	201.8000 246.6000	17:00 17:00 17:00 17:00	4179 637 263 238	224,3000 224,3000 224,3000 224,3000	2 2 2 2	1395 333 1999 154	224.1000 224.0000 223.9000 223.8000	224.4000 224.5000 224.6000 224.7000	334 153 371 45	2 2 1 1
PEPCO	29,0000	17:00	297	28.68	1.19 %	5660	28.9800	29.0000	10186	1 798	52 172	[+]
PCO	28.40 29.27	25.8200 31.5400	17:00 17:00 17:00 17:00	306 2199 348 1993	29,0000 29,0000 29,0000 29,0000	2 2 3 2	5910 1664 4261 2002	28.9700 28.9600 28.9500 28.9400	29.0200 29.0400 29.0500 29.0600	3506 58 701 2514	2 1 1 1
PGE	10,2150	17:03	186	10.25	-0.34 %	1164	10.1950	10.2150	6741	1 357	13 822	[+]
PGE	10.12 10.29	9.2260 11.2750	17:01 17:00 17:00 17:00	7 200 1619 970	10,2150 10,2150 10,2150 10,2150	3 3 4 5	1136 1308 1326 11632	10.1850 10.1800 10.1750 10.1700	10.2200 10.2250 10.2350 10.2400	14754 2989 5791 11627	4 2 8 9
PKNORLEN	106,4600	17:04	626	108.80	-2.37 %	12664	106.4400	106.4600	8	1 323	141 871	[+]
PKN	105.88 108.80	97.9200 119.6800	17:04 17:04 17:04 17:04	634 634 634 634	106,4600 106,4600 106,4600 106,4600	2 5 2 3	378 3236 1469 985	106.4200 106.4000 106.3800 106.3600	106.6800 106.8000 106.8600 106.9400	10 50 600 8	1 1 1 1
PKOBP	89,2000	17:04	1722	89.00	-0.22 %	18123	89.1400	89.2000	16349	2 333	206 466	[+]
PKO	87.82 89.20	80.1000 97.9000	17:04 17:04 17:04 17:00	100 178 63 275	89,2000 89,2000 89,2000 89,2000	2 2 2 2	628 8076 680 561	89.1200 89.1000 89.0800 89.0600	89.2200 89.2400 89.3000 89.3400	1976 703 1103 703	2 1 3 1
PZU	68,5200	17:04	750	68.76	-0.20 %	444	68.5000	68.5200	36867	1 396	95 584	[+]
PZU	67.96 68.78	61.9000 75.6200	17:03 17:03 17:03 17:03	15183 61 39 61	68,5200 68,5200 68,5200 68,5200	2 3 3 2	3678 4039 611 591	68.4800 68.4600 68.4400 68.4200	68.5800 68.6000 68.6200 68.6600	120 1018 534 43	1 2 1 1
SANPL	600,8000	17:00	35	592.20	0.47 %	359	600.8000	601.0000	206	87	52 005	[+]
SPL	590.00 604.00	533.0000 651.4000	17:00 17:00 17:00 17:00	34 34 15 14	600,8000 600,8000 600,8000 600,8000	1 1 1 1	94 94 534 944	600.2000 599.6000 598.8000 598.6000	601.4000 601.6000 601.8000 602.0000	258 29 40 4	2 2 2 2
ZABKA	21,8200	17:00	1000	21.95	-0.59 %	1718	21.8100	21.8200	5000	2 754	59 949	[+]
ZAB	21.56 22.00	19.7550 24.1400	17:00 17:00 17:00 17:00	57 976 1093 3221	21,8200 21,8200 21,8200 21,8200	3 3 2 3	3756 2999 6827 1704	21.8000 21.7900 21.7800 21.7700	21.8300 21.8400 21.8500 21.8600	7571 695 2211 6502	2 4 4 3

GPW	Świat	Waluty

Notowania GPW
WIG	123505.8	-1.15%	02-17
WIG20	3321.6	-1.27%	02-17
WIG20 Fut	3331.0	-1.16%	02-17
WIG20USD	930.9	-1.68%	02-17
mWIG40	8887.5	-0.94%	02-17
sWIG80	31455.7	-0.34%	02-17

Notowania Świat
Dow	49533.2	+0.07%	02-17
SP500 Fut	6861.8	-0.01%	4:38
Nikkei	57228.7	+1.17%	4:33
DAX	24998.4	+0.80%	02-17
Ropa WTI	62.4	+0.24%	4:47
Złoto	4919.1	+0.85%	4:48

Notowania Waluty
EUR/PLN	4.21891	0.00%	4:48
CHF/PLN	4.62090	0.00%	4:48
USD/PLN	3.56267	+0.09%	4:48
EUR/USD	1.18420	-0.09%	4:48
GBP/USD	1.35541	-0.08%	4:48
USD/JPY	153.530	+0.17%	4:48

Forum
» Prośba o dodanie spółki Grupa... [0][RAE]
» Prośba o dodanie Centurion... [0]
» Prośba o dodanie Iron Wolf oraz... [3]
» Prośba o dodanie do arkusza... [1]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]
» IRONWOLF [1][HEN]
» wycofanie [3][CDA]
» EON zmienia sie w EUVIC [0]
» Spółka CFI [0][CFI]

Wzrosty	Spadki	Staty
ALTA	1.78	9.88%
ADIUVO	0.67	8.09%
ASMGROUP	0.31	7.64%
VIVID	0.74	6.34%
ONESANO	0.78	5.98%
Więcej ...
IFCAPITAL	0.25	-95.25%
PURE	2.63	-13.77%
KOMPUTRON	6.80	-9.33%
NEXITY	1.05	-7.89%
ULMA	59.50	-7.75%
Więcej ...
Rośnie:		109 Spółek
Bez zmian:		40 Spółek
Spada:		203 Spółek
Obrót:		1,788,931,431 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