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	119,8000	17:03	5	123.40	-2.96 %	764	119.7500	120.0000	80	325	39 058	[+]
ALR	118.75 123.40	111.1000 135.7000	17:03 17:00 17:00 17:00	20 172 144 50	119,8000 119,8000 119,8000 119,8000	2 3 2 2	206 163 414 726	119.7000 119.6500 119.6000 119.5500	120.1000 120.1500 120.3000 120.5000	500 149 1635 1866	1 1 1 2
ALLEGRO	30,2000	17:04	20019	30.10	0.62 %	58763	30.2000	30.2050	3708	3 839	115 991	[+]
ALE	29.89 30.44	27.0900 33.1100	17:04 17:02 17:00 17:00	500 5651 1678 1430	30,2000 30,2000 30,2000 30,2000	1 1 1 1	2155 2154 468 287	30.1850 30.1700 30.1450 30.1150	30.2100 30.2250 30.2300 30.2350	34862 939 443 45433	2 2 2 2
BUDIMEX	704,2000	17:03	2	715.00	-2.52 %	4	704.0000	704.2000	4871	21	14 586	[+]
BDX	697.20 719.00	643.6000 786.4000	17:01 17:01 17:01 17:00	23 64 40 21	704,2000 704,2000 704,2000 704,2000	2 2 4 2	10 2 63 7	703.8000 703.6000 703.4000 703.2000	706.2000 707.0000 707.2000 707.8000	1 19 93 1	1 2 2 1
CDPROJEKT	278,9000	17:03	67	282.80	-1.69 %	232	278.9000	279.0000	1475	274	76 681	[+]
CDR	277.00 285.20	254.6000 311.0000	17:03 17:03 17:00 17:00	4 29 100 100	278,9000 278,9000 278,9000 278,9000	3 2 5 7	21 514 4651 1644	278.8000 278.7000 278.6000 278.5000	279.2000 279.7000 279.9000 280.0000	193 17 19 250	1 1 1 2
DINOPL	33,4800	17:04	162	33.50	0.66 %	1837	33.4800	33.4900	294	1 283	43 054	[+]
DNP	33.30 33.85	30.1500 36.8500	17:02 17:02 17:02 17:02	1 15 34 50	33,4800 33,4800 33,4800 33,4800	4 3 5 4	7927 2859 23489 3574	33.4700 33.4600 33.4500 33.4400	33.5000 33.5100 33.5200 33.5300	645 1254 54 158	1 2 2 2
KETY	1 125,0000	17:00	10	1,115.00	-0.18 %	10	1124.0000	1125.0000	32	13	14 398	[+]
KTY	1,110.00 1,133.00	1004.0000 1226.0000	17:00 17:00 17:00 17:00	1 3 14 1	1 125,0000 1 125,0000 1 125,0000 1 125,0000	1 2 1 2	1 41 11 5	1123.0000 1122.0000 1121.0000 1120.0000	1126.0000 1127.0000 1128.0000 1129.0000	1 2 29 2	1 2 2 2
KGHM	318,1000	17:04	38	318.70	-1.62 %	118	318.1000	318.1500	1301	569	180 530	[+]
KGH	314.45 319.80	286.8500 350.5500	17:04 17:02 17:01 17:01	66 1 33 7	318,1000 318,1000 318,1000 318,1000	1 1 2 2	219 205 250 16	318.0000 317.9000 317.8500 317.8000	318.3000 318.4000 318.5500 318.6000	10 259 1755 177	1 3 4 2
KRUK	473,2000	17:04	2	474.00	-0.17 %	148	473.2000	474.8000	7	28	13 363	[+]
KRU	468.00 479.00	426.6000 521.4000	17:04 17:00 17:00 17:00	2 29 19 3	473,2000 473,2000 473,2000 473,2000	1 2 1 2	2 115 1 31	473.1000 473.0000 472.9000 472.8000	474.9000 475.1000 475.3000 475.5000	2 31 59 4	2 2 2 2
LPP	22 620,0000	17:00	2	23,300.00	-2.84 %	23	22620.0000	22720.0000	2	3	70 286	[+]
LPP	22,520.00 23,300.00	20980.0000 25620.0000	17:00 17:00 17:00 17:00	2 2 7 1	22 620,0000 22 620,0000 22 620,0000 22 620,0000	4 4 3 2	14 8 11 17	22600.0000 22580.0000 22560.0000 22540.0000	22740.0000 22760.0000 22780.0000 22800.0000	1 61 13 16	1 2 1 3
MBANK	1 158,0000	17:00	21	1,179.00	-1.66 %	1511	1158.0000	1161.0000	1	35	39 963	[+]
MBK	1,150.00 1,190.00	1061.5000 1296.5000	17:00 17:00 17:00 17:00	53 3 81 75	1 158,0000 1 158,0000 1 158,0000 1 158,0000	2 3 3 3	24 14 269 19	1157.5000 1157.0000 1156.5000 1156.0000	1167.0000 1167.5000 1168.5000 1169.5000	6 186 92 192	1 2 2 3
MODIVO	85,5200	17:00	10	86.98	-0.56 %	1922	85.5200	85.5400	2	391	33 553	[+]
MDV	84.90 87.04	78.3000 95.6600	17:00 17:00 17:00 17:00	73 57 59 61	85,5200 85,5200 85,5200 85,5200	15 1 3 1	1551 266 148 30	85.5000 85.4800 85.4000 85.3400	85.5600 85.6000 85.6200 85.6400	4 438 29 34	2 2 2 2
PEKAO	235,8000	17:04	300	237.40	-0.59 %	3971	235.8000	236.1000	186	605	142 338	[+]
PEO	233.80 238.10	213.7000 261.1000	17:00 17:00 17:00 17:00	286 493 847 209	235,8000 235,8000 235,8000 235,8000	3 2 2 2	1487 502 364 3285	235.7000 235.6000 235.5000 235.4000	236.2000 236.5000 236.6000 236.7000	10 5049 3538 1333	1 2 2 1
PEPCO	31,9000	17:02	1500	32.00	0.28 %	19049	31.9000	31.9100	1393	1 801	57 441	[+]
PCO	31.58 32.40	28.8000 35.2000	17:02 17:01 17:00 17:00	4451 15549 2256 7195	31,9000 31,9000 31,9000 31,9000	2 2 2 2	1381 2544 4765 1912	31.8800 31.8700 31.8600 31.8500	31.9400 31.9500 32.0000 32.0100	50 100 24806 1870	1 1 9 1
PGE	10,9500	17:01	2000	10.69	2.43 %	700	10.9300	10.9500	6757	2 595	28 292	[+]
PGE	10.63 11.00	9.6220 11.7550	17:00 17:00 17:00 17:00	453 63 3029 4718	10,9500 10,9500 10,9500 10,9500	1 1 1 1	50 1000 865 6115	10.9250 10.9200 10.9100 10.9050	10.9550 10.9600 10.9650 10.9700	11405 3048 6035 14803	3 12 4 8
PKNORLEN	129,0800	17:03	10	128.80	0.42 %	129	129.0600	129.0800	963	963	124 038	[+]
PKN	127.54 129.54	115.9200 141.6800	17:00 17:00 17:00 17:00	159 164 259 60	129,0800 129,0800 129,0800 129,0800	2 2 2 2	69 59 488 579	129.0400 129.0200 129.0000 128.9800	129.1000 129.1600 129.1800 129.2000	806 1761 707 318	3 1 1 3
PKOBP	96,5800	17:04	100	97.58	-0.13 %	22	96.5800	96.6100	1219	2 038	195 965	[+]
PKO	95.29 97.76	87.8300 107.3200	17:04 17:04 17:00 17:00	15 104 951 100	96,5800 96,5800 96,5800 96,5800	2 2 2 2	1591 172 5316 5844	96.5700 96.5400 96.5300 96.5200	96.6400 96.6500 96.6800 96.7000	40 976 500 1219	1 1 1 1
PZU	65,0000	17:03	25	65.08	-0.12 %	3891	64.9000	65.0000	32302	1 453	93 933	[+]
PZU	64.20 65.10	58.5800 71.5800	17:02 17:02 17:01 17:00	20 100 100 100	65,0000 65,0000 65,0000 65,0000	1 1 3 4	346 194 1180 1168	64.8800 64.8600 64.8400 64.8200	65.0200 65.0400 65.0600 65.0800	296 2364 5582 6464	2 2 4 5
SANPL	629,8000	17:04	9	637.80	-1.22 %	1619	629.8000	633.0000	12	46	29 192	[+]
SPL	624.60 641.00	574.2000 701.4000	17:00 17:00 17:00 17:00	18 39 45 23	629,8000 629,8000 629,8000 629,8000	1 1 1 6	143 9 13 449	629.6000 629.4000 629.2000 629.0000	633.2000 633.4000 633.6000 633.8000	32 68 163 10	1 1 1 1
TAURONPE	9,8300	17:04	1198	9.93	-0.71 %	15550	9.8300	9.8460	3586	1 664	16 451	[+]
TPE	9.81 10.09	8.9380 10.9200	17:04 17:00 17:00 17:00	196 4684 428 152	9,8300 9,8300 9,8300 9,8300	2 2 3 2	1793 14613 599 796	9.8280 9.8240 9.8220 9.8200	9.8480 9.8500 9.8520 9.8540	1017 54958 3595 360	2 4 2 2
ZABKA	24,3000	17:00	2701	24.73	-1.98 %	13256	24.2900	24.3000	5994	4 033	98 344	[+]
ZAB	24.03 24.87	22.2600 27.2000	17:00 17:00 17:00 17:00	1204 1326 1286 256	24,3000 24,3000 24,3000 24,3000	2 2 2 3	18516 27181 55993 76387	24.2800 24.2700 24.2600 24.2500	24.3100 24.3300 24.3500 24.3700	9116 41554 10343 10771	2 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	130656.1	-0.58%	17:09
WIG20	3556.9	-0.61%	17:09
WIG20 Fut	3528.0	-0.76%	17:04
WIG20USD	981.4	-0.70%	17:15
mWIG40	8992.0	-0.46%	17:09
sWIG80	31083.7	-0.44%	17:09

Notowania Świat
US30	49230.7	-0.16%	22:03
Nasdaq100	27303.7	+1.95%	22:03
Nikkei	59716.2	+0.97%	8:45
DAX	24140.9	-0.06%	17:32
Ropa WTI	94.9	-1.02%	22:59
Złoto	4717.6	+0.49%	22:00

Notowania Waluty
EUR/PLN	4.24101	-0.04%	22:00
CHF/PLN	4.61026	-0.16%	22:00
USD/PLN	3.61901	-0.32%	22:00
EUR/USD	1.17187	+0.28%	22:00
GBP/USD	1.35329	+0.47%	22:00
USD/JPY	159.424	-0.15%	22:00

Forum
» Prośba o dodanie Creotech... [0][CRI]
» 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]

Wzrosty	Spadki	Staty
HERCULES	1.66	28.19%
SOPHARMA	8.50	16.44%
ONESANO	0.71	12.70%
CAPITAL	2.60	12.07%
PCFGROUP	3.59	8.79%
Więcej ...
IFCAPITAL	0.25	-95.25%
FEERUM	12.90	-9.79%
VIGOSYS	546.00	-8.39%
MWTRADE	3.20	-7.51%
CDRL	8.15	-6.32%
Więcej ...
Rośnie:		134 Spółek
Bez zmian:		48 Spółek
Spada:		172 Spółek
Obrót:		1,830,685,465 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