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	122,1000	17:00	183	121.30	0.66 %	799	122.0500	122.1000	843	120	14 657	[+]
ALR	120.60 123.65	109.2000 133.4000	17:00 17:00 17:00 17:00	48 1 34 160	122,1000 122,1000 122,1000 122,1000	3 2 2 2	46 63 162 905	122.0000 121.9500 121.9000 121.8000	122.1500 122.2000 122.2500 122.3000	111 82 2184 383	1 2 1 3
ALLEGRO	28,6500	17:00	5000	29.17	-1.21 %	11923	28.6500	28.6650	110	4 679	134 371	[+]
ALE	28.52 29.21	26.2500 32.0800	17:00 17:00 17:00 17:00	3019 221981 75000 100000	28,6500 28,6500 28,6500 28,6500	2 4 2 3	3420 2242 3985 2710	28.6450 28.6400 28.6350 28.6300	28.7000 28.7150 28.7200 28.7300	100 5539 1572 5000	1 1 1 1
BUDIMEX	747,0000	17:00	16	748.60	0.27 %	28	746.4000	748.0000	10	25	18 432	[+]
BDX	733.00 751.00	673.8000 823.4000	17:00 17:00 17:00 17:00	15 31 5 23	747,0000 747,0000 747,0000 747,0000	1 2 1 1	6 39 5 4	746.2000 746.0000 745.6000 745.4000	749.8000 750.0000 750.4000 750.8000	355 4 234 1	1 1 2 1
CCC	127,0500	17:04	10	116.00	0.00 %	24030	127.0500	127.1000	50	0	0	[+]
CCC	115.25 127.50	114.8500 140.3500	17:04 17:04 17:04 17:03	20 2648 4352 9	127,0500 127,0500 127,0500 127,0500	3 1 3 1	105 500 49 451	126.6500 126.6000 126.2000 126.1000	127.1500 127.2000 127.3000 127.4000	10 50 1599 104	1 1 6 7
CDPROJEKT	242,0000	17:00	42	244.40	-0.41 %	255	241.9000	242.0000	1131	176	42 756	[+]
CDR	241.80 245.00	220.0000 268.8000	17:00 17:00 17:00 17:00	6 25 50 6	242,0000 242,0000 242,0000 242,0000	5 4 3 15	29 301 47 583	241.8000 241.7000 241.6000 241.5000	242.1000 242.2000 242.4000 242.5000	509 6 394 568	2 2 4 2
DINOPL	39,3100	17:00	100	39.84	-1.33 %	32	39.3000	39.3700	1954	1 301	51 362	[+]
DNP	39.15 39.85	35.8600 43.8200	17:00 17:00 17:00 17:00	493 25 16 5079	39,3100 39,3100 39,3100 39,3100	1 2 2 2	2 5898 810 350	39.2900 39.2800 39.2700 39.2600	39.3800 39.3900 39.4200 39.4300	15 255 379 27	1 1 1 1
KETY	1 060,0000	17:04	2	1,067.00	-1.58 %	11	1059.0000	1060.0000	13	11	11 313	[+]
KTY	1,048.00 1,075.00	960.5000 1173.0000	17:00 17:00 17:00 17:00	1 24 61 7	1 060,0000 1 060,0000 1 060,0000 1 060,0000	2 2 3 3	9 7 10 59	1058.0000 1057.0000 1055.0000 1054.0000	1062.0000 1063.0000 1064.0000 1065.0000	13 1 62 7	2 1 6 4
KGHM	299,0000	17:02	100	303.60	-1.06 %	197	298.7000	299.0000	3259	661	196 296	[+]
KGH	291.30 305.00	273.3000 333.9000	17:01 17:01 17:00 17:00	137 3 20 9	299,0000 299,0000 299,0000 299,0000	2 2 2 2	740 461 1822 2242	298.6000 298.5000 298.4000 298.3000	299.1000 299.2000 299.3000 299.4000	1901 1444 18140 1541	4 6 2 3
KRUK	497,0000	17:02	9	502.00	-1.00 %	5	496.7000	497.0000	5	15	7 589	[+]
KRU	493.80 502.00	451.8000 552.2000	17:02 17:02 17:01 17:00	6 34 10 10	497,0000 497,0000 497,0000 497,0000	1 1 2 1	6 7 18 76	496.2000 496.1000 495.4000 495.3000	498.0000 498.2000 498.4000 498.5000	5 50 4 14	1 1 1 2
LPP	20 110,0000	17:03	1	20,640.00	-2.66 %	12	20100.0000	20110.0000	4	3	62 533	[+]
LPP	20,010.00 20,730.00	18580.0000 22700.0000	17:01 17:00 17:00 17:00	1 2 1 1	20 110,0000 20 110,0000 20 110,0000 20 110,0000	1 1 2 3	7 2 10 4	20090.0000 20080.0000 20060.0000 20050.0000	20200.0000 20250.0000 20260.0000 20270.0000	9 54 32 11	2 2 2 1
MBANK	1 044,5000	17:00	33	1,050.00	-0.19 %	42	1044.0000	1045.0000	1	12	12 744	[+]
MBK	1,035.50 1,061.00	945.0000 1155.0000	17:00 17:00 17:00 17:00	38 18 8 8	1 044,5000 1 044,5000 1 044,5000 1 044,5000	1 1 1 2	10 23 89 161	1041.5000 1040.0000 1037.0000 1036.5000	1045.5000 1046.0000 1047.5000 1048.5000	76 4 44 1	2 2 1 1
ORANGEPL	13,3850	17:00	1226	13.05	2.96 %	500	13.3600	13.3850	1434	1 543	20 334	[+]
OPL	12.95 13.39	11.7450 14.3550	17:00 17:00 17:00 17:00	400 261 139 95	13,3850 13,3850 13,3850 13,3850	1 2 1 2	1000 74046 750 5788	13.3050 13.3000 13.2500 13.2000	13.4000 13.4150 13.4300 13.4450	2412 15690 7207 3222	2 4 1 1
PEKAO	232,2000	17:00	28	230.00	1.80 %	5787	230.2000	232.2000	8384	1 287	299 495	[+]
PEO	228.00 237.00	207.0000 253.0000	17:00 17:00 17:00 17:00	277 277 4 326	232,2000 232,2000 232,2000 232,2000	1 1 1 1	10 5667 5667 10	230.0000 229.9000 229.7000 229.5000	232.3000 232.4000 232.5000 232.6000	7304 568 592 15941	2 2 2 3
PEPCO	29,0100	17:00	680	29.25	-0.62 %	2960	28.9900	29.0100	1728	880	25 546	[+]
PCO	28.83 29.49	26.3300 32.1700	17:00 17:00 17:00 17:00	210 430 340 148	29,0100 29,0100 29,0100 29,0100	2 2 2 2	2208 782 124 228	28.9800 28.9700 28.9600 28.9500	29.0500 29.0600 29.0800 29.0900	16687 1135 4119 2376	2 2 1 2
PGE	10,1700	17:01	6319	10.55	-2.63 %	97237	10.1700	10.1750	1377	3 329	34 275	[+]
PGE	10.14 10.58	9.4960 11.6050	17:00 17:00 17:00 17:00	5000 229 2005 2305	10,1700 10,1700 10,1700 10,1700	5 8 3 16	36646 14127 675 72272	10.1650 10.1600 10.1550 10.1500	10.1800 10.1900 10.1950 10.2000	75 2188 4581 5328	2 2 4 4
PKNORLEN	111,5000	17:04	64	110.94	3.05 %	336	110.9600	111.5000	7703	2 163	239 787	[+]
PKN	109.52 111.82	99.8500 122.0200	17:04 17:02 17:02 17:01	6 7 2 281	111,5000 111,5000 111,5000 111,5000	1 2 1 1	59 3565 297 586	110.9200 110.9000 110.8800 110.8600	111.5200 111.5400 111.5600 111.5800	2514 12 565 6538	3 2 3 2
PKOBP	90,6800	17:03	100	90.00	1.27 %	831	90.6800	90.7200	4	2 607	235 496	[+]
PKO	89.58 90.98	81.0000 99.0000	17:01 17:01 17:01 17:01	20 940 940 940	90,6800 90,6800 90,6800 90,6800	2 2 2 2	748 457 5583 1055	90.6600 90.6400 90.6200 90.5800	90.7400 90.7800 90.8000 90.8200	1064 858 325 24598	2 2 3 2
PZU	69,0000	17:03	25	69.32	-0.14 %	545	68.9800	69.0400	2000	1 377	95 241	[+]
PZU	68.40 69.98	62.4000 76.2400	17:00 17:00 17:00 17:00	193 902 517 1160	69,0000 69,0000 69,0000 69,0000	2 3 1 4	370 2941 2600 778	68.9600 68.9400 68.9200 68.9000	69.0600 69.1400 69.1600 69.2000	779 34 11149 2659	1 1 1 2
SANPL	601,6000	17:00	30	607.00	-1.38 %	280	600.8000	601.6000	273	48	28 770	[+]
SPL	598.80 616.80	546.4000 667.6000	17:00 17:00 17:00 17:00	23 22 69 6	601,6000 601,6000 601,6000 601,6000	1 1 1 1	470 88 875 470	600.0000 599.8000 599.6000 599.4000	601.8000 602.0000 602.4000 602.6000	230 54 34 57	2 2 2 2
ZABKA	21,8500	17:00	30	21.90	-0.55 %	108	21.8400	21.8800	466	1 682	36 792	[+]
ZAB	21.79 22.03	19.7100 24.0900	17:00 17:00 17:00 17:00	3868 4179 4312 4	21,8500 21,8500 21,8500 21,8500	2 2 3 5	813 5836 6983 2563	21.8300 21.8200 21.8100 21.8000	21.8900 21.9000 21.9100 21.9200	6110 7083 3135 5477	4 4 4 3

GPW	Świat	Waluty

Notowania GPW
WIG	125275.2	-0.11%	02-19
WIG20	3385.3	+0.22%	02-19
WIG20 Fut	3391.0	+0.33%	02-19
WIG20USD	942.8	-0.52%	02-19
mWIG40	8917.0	-1.05%	02-19
sWIG80	31285.8	-0.68%	02-19

Notowania Świat
Dow	49395.2	-0.54%	02-19
Nasdaq	22682.7	-0.31%	02-19
Nikkei	57467.8	+0.57%	02-19
DAX	25043.6	-0.93%	02-19
Ropa WTI	66.5	+0.23%	0:16
Złoto	4996.2	-0.00%	0:17

Notowania Waluty
EUR/PLN	4.22211	0.00%	0:17
CHF/PLN	4.62742	+0.02%	0:17
USD/PLN	3.58584	-0.02%	0:17
EUR/USD	1.17744	+0.02%	0:17
GBP/USD	1.34690	-0.00%	0:17
USD/JPY	154.947	-0.02%	0:17

Forum
» Mądre zmiany treningowe i... [0]
» wycofanie [4][CDA]
» Arkusz zleceń [0]
» Prośba o dodanie Centurion... [0]
» Prośba o dodanie spółki Grupa... [0][RAE]
» 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]

Wzrosty	Spadki	Staty
PROTEKTOR	1.38	32.21%
TRANSPOL	5.04	20.00%
INTERSPPL	0.44	10.00%
MOJ	1.60	5.96%
CAPITEA	0.48	5.42%
Więcej ...
IFCAPITAL	0.25	-95.25%
SUNEX	3.70	-6.57%
COLUMBUS	4.29	-6.24%
ELKOP	1.86	-5.82%
IMCOMPANY	29.70	-4.81%
Więcej ...
Rośnie:		95 Spółek
Bez zmian:		48 Spółek
Spada:		209 Spółek
Obrót:		1,931,921,981 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