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	87,6000	17:01	15	86.22	2.03 %	20	87.5000	87.6000	19	234	20 592	[+]
ALR	86.22 89.16	77.6000 94.8400	17:00 17:00 17:00 17:00	30 103 50 217	87,6000 87,6000 87,6000 87,6000	1 2 1 2	2091 935 44 1376	87.3600 87.2800 87.2200 87.1800	87.6200 87.6400 87.6800 87.7200	128 356 10 666	2 2 2 2
ALLEGRO	28,2450	17:03	2186	28.40	0.88 %	299	28.2000	28.2450	9802	2 507	70 514	[+]
ALE	27.84 28.45	25.5600 31.2400	17:03 17:03 17:02 17:00	814 60 1214 199	28,2450 28,2450 28,2450 28,2450	1 1 1 2	100 40 3 134	28.1400 28.1150 28.1100 28.1000	28.2550 28.2600 28.2650 28.2800	7430 103 150 3408	3 3 1 5
BUDIMEX	489,8000	17:00	3	480.00	2.81 %	10	489.6000	489.8000	296	48	23 263	[+]
BDX	476.80 490.60	432.0000 528.0000	17:00 17:00 17:00 17:00	5 43 2 40	489,8000 489,8000 489,8000 489,8000	1 1 1 2	55 30 16 30	489.4000 489.0000 488.8000 488.6000	490.0000 490.2000 490.4000 490.6000	101 30 71 59	2 2 2 3
CDPROJEKT	158,0000	17:02	10	153.10	2.86 %	178	157.6500	158.0000	132	255	40 006	[+]
CDR	153.00 159.15	137.8000 168.4000	17:02 17:00 17:00 17:00	263 2273 59 20	158,0000 158,0000 158,0000 158,0000	1 1 1 1	168 713 53 262	157.6000 157.5500 157.5000 157.4500	158.0500 158.1000 158.2000 158.3500	555 2560 2275 3581	3 2 5 3
CYFRPLSAT	12,3000	17:01	1394	12.10	2.97 %	65	12.2550	12.3000	6106	628	7 642	[+]
CPS	11.92 12.35	10.8900 13.3100	17:01 17:00 17:00 17:00	606 494 107 1000	12,3000 12,3000 12,3000 12,3000	1 2 2 1	808 1210 1431 165	12.2450 12.2350 12.2300 12.2150	12.3050 12.3100 12.3150 12.3200	1600 117 490 2679	2 2 2 6
DINOPL	392,7000	17:04	148	390.10	2.32 %	1101	392.7000	392.8000	129	205	80 708	[+]
DNP	386.20 398.70	351.1000 429.1000	17:04 17:03 17:03 17:02	263 2 198 71	392,7000 392,7000 392,7000 392,7000	6 1 1 3	42 7 10 21	392.3000 392.2000 391.8000 391.7000	392.9000 393.0000 393.1000 393.2000	62 111 49 111	2 1 2 2
JSW	25,1500	17:02	37	24.53	2.95 %	500	24.9900	25.1500	370	220	5 429	[+]
JSW	24.33 25.20	22.0800 26.9800	17:02 17:02 17:02 17:02	100 100 674 53	25,1500 25,1500 25,1500 25,1500	1 2 1 3	50 14 200 2875	24.9600 24.8700 24.7200 24.7000	25.1600 25.1800 25.1900 25.2000	311 1200 25 1621	3 2 2 10
KETY	710,0000	17:00	18	723.50	-0.56 %	3	708.5000	710.0000	349	19	13 519	[+]
KTY	706.00 728.00	651.5000 795.5000	17:00 17:00 17:00 17:00	14 1 24 1	710,0000 710,0000 710,0000 710,0000	2 3 2 1	26 17 44 5	708.0000 707.5000 706.5000 706.0000	710.5000 711.0000 711.5000 712.0000	16 3 1 19	1 1 1 1
KGHM	129,8000	17:02	10	128.00	2.41 %	388	129.8000	129.8500	367	561	72 349	[+]
KGH	127.65 130.10	115.2000 140.8000	17:01 17:01 17:01 17:01	151 378 17 100	129,8000 129,8000 129,8000 129,8000	1 1 1 3	80 35 434 1563	129.3000 129.2000 129.0500 129.0000	129.9000 129.9500 130.0000 130.0500	4351 540 1113 3542	5 2 8 3
KRUK	411,2000	17:02	10	413.20	0.73 %	109	411.2000	411.4000	7	18	7 208	[+]
KRU	407.00 417.40	372.0000 454.4000	17:02 17:01 17:01 17:01	20 9 25 17	411,2000 411,2000 411,2000 411,2000	2 2 1 1	14 14 100 33	410.0000 409.2000 409.0000 408.2000	412.0000 412.2000 412.4000 412.6000	54 39 171 179	3 7 1 3
LPP	14 720,0000	17:02	2	14,010.00	5.14 %	38	14670.0000	14720.0000	27	6	92 854	[+]
LPP	14,010.00 14,760.00	12610.0000 15410.0000	17:00 17:00 17:00 17:00	1 2 22 2	14 720,0000 14 720,0000 14 720,0000 14 720,0000	1 2 1 3	8 21 14 31	14660.0000 14650.0000 14630.0000 14620.0000	14730.0000 14740.0000 14750.0000 14760.0000	18 36 120 27	3 3 7 2
MBANK	536,2000	17:00	3	542.60	0.41 %	259	536.2000	536.6000	92	20	10 689	[+]
MBK	530.20 547.80	488.4000 596.8000	17:00 17:00 17:00 17:00	2 55 58 7	536,2000 536,2000 536,2000 536,2000	2 3 2 2	3 36 5 4	534.4000 534.0000 533.6000 533.2000	537.0000 537.4000 537.6000 539.0000	149 94 144 31	3 2 3 2
ORANGEPL	7,6080	17:01	1000	7.61	0.11 %	9253	7.6040	7.6080	4058	971	7 377	[+]
OPL	7.55 7.69	6.8500 8.3700	17:00 17:00 17:00 17:00	20 754 1720 33	7,6080 7,6080 7,6080 7,6080	1 1 1 2	15 157 79 485	7.5920 7.5880 7.5860 7.5840	7.6100 7.6160 7.6200 7.6220	1015 3120 17819 3118	3 2 4 2
PEKAO	136,8500	17:00	100	137.00	0.51 %	2366	136.8500	137.0000	100	648	88 913	[+]
PEO	135.60 138.50	123.3000 150.7000	17:00 17:00 17:00 17:00	100 100 100 3	136,8500 136,8500 136,8500 136,8500	3 3 2 5	886 4234 1235 3680	136.8000 136.7500 136.7000 136.6500	137.0500 137.1000 137.2000 137.3000	390 1176 4083 754	1 1 2 2
PEPCO	15,7700	17:00	9	15.80	1.45 %	20539	15.7700	15.7750	581	1 318	20 976	[+]
PCO	15.65 16.12	14.2200 17.3800	17:00 17:00 17:00 17:00	422 177 432 2849	15,7700 15,7700 15,7700 15,7700	2 2 1 2	2945 409 292 208	15.7550 15.7500 15.7450 15.7400	15.7900 15.7950 15.8000 15.8100	327 217 497 441	1 2 2 3
PGE	6,7860	17:00	1100	6.74	1.07 %	6402	6.7860	6.7880	1254	1 957	13 324	[+]
PGE	6.73 6.91	6.0700 7.4180	17:00 17:00 17:00 17:00	82 218 12 1117	6,7860 6,7860 6,7860 6,7860	1 2 2 2	70 898 442 815	6.7840 6.7820 6.7760 6.7680	6.7900 6.7920 6.7980 6.8000	1004 12543 1343 4	3 1 2 2
PKNORLEN	51,2300	17:03	100	51.82	-0.95 %	100	51.2300	51.2500	858	1 988	102 214	[+]
PKN	50.99 52.30	46.6400 57.0000	17:02 17:02 17:02 17:00	353 200 1505 300	51,2300 51,2300 51,2300 51,2300	1 2 2 2	1556 3448 2631 300	51.1800 51.1700 51.1600 51.1500	51.2600 51.2900 51.3000 51.3300	1000 793 94 3959	1 2 2 2
PKOBP	53,9400	17:01	10	54.18	0.07 %	3334	53.9400	54.0200	3903	1 783	96 570	[+]
PKO	53.48 54.86	48.7700 59.5800	17:00 17:00 17:00 17:00	551 1510 50 1286	53,9400 53,9400 53,9400 53,9400	4 2 2 2	3061 3166 9800 4139	53.9200 53.9000 53.8800 53.8600	54.0600 54.0800 54.1000 54.1400	7365 1317 2532 3726	2 2 3 2
PZU	39,9500	17:04	20	40.05	-0.15 %	1331	39.9300	39.9500	501	1 326	53 247	[+]
PZU	39.64 40.53	36.0500 44.0500	17:03 17:03 17:03 17:03	733 1054 1054 1054	39,9500 39,9500 39,9500 39,9500	2 2 2 2	1014 2175 1996 4965	39.9100 39.8900 39.8800 39.8700	39.9700 39.9800 39.9900 40.0000	8 827 15 1060	1 2 1 3
SANPL	440,3000	17:02	20	438.70	0.36 %	39	440.3000	440.5000	78	68	29 931	[+]
SPL	432.70 444.40	394.9000 482.5000	17:00 17:00 17:00 17:00	4 17 8 6	440,3000 440,3000 440,3000 440,3000	2 2 2 2	415 42 78 87	439.4000 439.3000 439.1000 438.9000	440.6000 441.2000 441.4000 441.7000	903 664 158 593	3 3 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	77894.2	+0.86%	11-20
WIG20	2144.7	+1.00%	11-20
WIG20 Fut	2155.0	+1.13%	11-20
WIG20USD	520.2	+0.10%	11-20
mWIG40	5954.7	+0.42%	11-20
sWIG80	23349.2	+1.05%	11-20

Notowania Świat
Dow	43408.5	+0.32%	11-20
SP500 Fut	5925.0	-0.21%	7:18
Nikkei	38005.6	-0.90%	7:12
DAX	19004.8	-0.29%	11-20
Ropa WTI	69.0	+0.41%	7:28
Złoto	2660.0	+0.37%	7:28

Notowania Waluty
EUR/PLN	4.33438	-0.01%	7:28
CHF/PLN	4.65463	+0.07%	7:28
USD/PLN	4.10893	-0.07%	7:28
EUR/USD	1.05487	+0.06%	7:28
GBP/USD	1.26518	-0.01%	7:28
USD/JPY	154.818	-0.34%	7:28

Forum
» Xplus - XPL - co roku wieksza... [4]
» XPL => rosnące zyski =>... [0]
» Gra - dywidendy 2014 [6]
» prosba o dodanie [0]
» Dywidendy 2023 [4]
» Dywidenda [0][ELT]
» sprzedaż wycofanego ALUMETALu [10][CNT]
» Artykuły warte przeczytania [59]
» EURO 2024 - wyniki / nagrody! [1]
» Massmedica [3]

Wzrosty	Spadki	Staty
COGNOR	6.00	17.65%
MOLECURE	11.30	15.54%
TARCZYNSKI	149.00	15.50%
INTERSPPL	0.72	11.15%
ANSWEAR	24.10	9.55%
Więcej ...
IFCAPITAL	0.25	-95.25%
REDAN	0.12	-11.11%
PGFGROUP	0.33	-8.08%
TOWERINV	2.36	-7.81%
OTLOG	15.38	-6.79%
Więcej ...
Rośnie:		174 Spółek
Bez zmian:		60 Spółek
Spada:		124 Spółek
Obrót:		1,089,477,291 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