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	106,3000	17:01	40000	106.85	0.28 %	217	106.2500	106.7500	4	171	18 297	[+]
ALR	106.30 108.00	96.1800 117.5000	17:00 17:00 17:00 17:00	5000 4043 287 59	106,3000 106,3000 106,3000 106,3000	4 2 4 3	374 3424 712 370	106.2000 106.1500 106.1000 106.0500	106.8000 106.9000 107.0000 107.1000	1 1 631 1	1 1 3 1
ALLEGRO	35,9350	17:03	26	35.80	0.76 %	10452	35.9300	35.9350	4974	2 485	89 360	[+]
ALE	35.80 36.25	32.2200 39.3800	17:02 17:01 17:01 17:01	24974 5000 1000 1383	35,9350 35,9350 35,9350 35,9350	1 2 1 3	40 2260 1962 872	35.9250 35.9200 35.9100 35.9000	35.9450 35.9600 35.9700 35.9750	3951 1114 992 1000	1 1 1 1
BUDIMEX	530,2000	17:00	29	523.80	1.22 %	1	528.4000	530.2000	676	62	33 017	[+]
BDX	523.80 532.20	471.5000 576.0000	17:00 17:00 17:00 17:00	71 100 132 20	530,2000 530,2000 530,2000 530,2000	1 1 2 2	2 2 535 182	528.0000 527.8000 527.6000 527.4000	530.4000 530.6000 531.0000 531.2000	119 354 24 34	2 4 2 2
CCC	189,2000	17:01	200	186.75	2.27 %	6	188.6000	189.2000	58	324	60 841	[+]
CCC	184.35 189.75	168.1000 205.4000	17:01 17:01 17:01 17:01	790 30 253 370	189,2000 189,2000 189,2000 189,2000	1 8 1 1	10 883 170 4349	188.2000 188.0000 187.8500 187.8000	189.2500 189.3000 189.3500 189.4500	1181 166 1645 178	2 3 5 2
CDPROJEKT	257,0000	17:02	100	254.00	1.86 %	1472	256.9000	257.0000	1579	284	72 589	[+]
CDR	253.90 258.10	228.6000 279.4000	17:00 17:00 17:00 17:00	90 112 10 955	257,0000 257,0000 257,0000 257,0000	2 2 2 2	304 292 16 669	256.8000 256.6000 256.5000 256.4000	257.2000 257.3000 257.4000 257.5000	50 307 24 66	1 1 1 2
DINOPL	47,0000	17:01	243	46.71	0.64 %	1027	46.9800	47.0000	9872	1 378	64 620	[+]
DNP	46.51 47.17	42.0400 51.3800	17:00 17:00 17:00 17:00	1540 287 287 393	47,0000 47,0000 47,0000 47,0000	1 1 1 1	1026 10 65 5709	46.9600 46.9000 46.8500 46.8200	47.0100 47.0200 47.0300 47.0400	318 632 4671 2314	2 2 2 2
KETY	925,0000	17:00	20	917.50	0.33 %	82	925.0000	927.0000	5	9	8 704	[+]
KTY	917.50 929.50	826.0000 1009.0000	17:00 17:00 17:00 17:00	4 28 172 15	925,0000 925,0000 925,0000 925,0000	2 3 2 2	19 21 68 50	924.5000 924.0000 923.5000 923.0000	928.5000 929.0000 929.5000 930.0000	57 26 112 334	3 3 5 10
KGHM	141,0000	17:04	5	139.15	1.33 %	3878	141.0000	141.0500	1626	1 159	162 632	[+]
KGH	139.05 141.85	125.2500 153.0500	17:04 17:03 17:03 17:02	80 1000 6 10	141,0000 141,0000 141,0000 141,0000	1 2 1 2	713 2183 301 562	140.9000 140.7500 140.7000 140.6500	141.1000 141.1500 141.2000 141.2500	5284 10344 10466 1966	4 7 16 7
KRUK	475,2000	17:01	13	471.50	0.93 %	93	475.2000	475.5000	48	28	13 326	[+]
KRU	471.50 479.80	424.4000 518.6000	17:00 17:00 17:00 17:00	11 22 6 3	475,2000 475,2000 475,2000 475,2000	1 1 1 1	1 5 4 1	474.8000 474.5000 474.4000 474.2000	475.9000 476.3000 476.6000 477.1000	46 216 48 56	2 4 2 2
LPP	18 315,0000	17:02	7	18,190.00	0.69 %	13	18315.0000	18320.0000	4	3	51 566	[+]
LPP	18,175.00 18,380.00	16375.0000 20000.0000	17:02 17:02 17:00 17:00	1 6 4 3	18 315,0000 18 315,0000 18 315,0000 18 315,0000	1 2 1 1	2 17 21 6	18310.0000 18300.0000 18270.0000 18260.0000	18330.0000 18335.0000 18340.0000 18345.0000	1 2 4 2	1 2 2 2
MBANK	924,2000	17:01	19	899.00	3.75 %	145	912.0000	925.0000	320	27	24 988	[+]
MBK	899.00 924.20	809.2000 988.8000	17:00 17:00 17:00 17:00	1 136 60 31	924,2000 924,2000 924,2000 924,2000	2 1 1 1	421 62 141 51	911.8000 911.0000 910.6000 910.4000	925.6000 925.8000 926.4000 927.0000	51 54 208 631	1 1 3 1
ORANGEPL	9,1440	17:00	3230	9.17	-0.31 %	2323	9.1420	9.1440	7033	868	7 987	[+]
OPL	9.11 9.31	8.2560 10.0850	17:00 17:00 17:00 17:00	1316 262 5 65	9,1440 9,1440 9,1440 9,1440	2 2 2 2	831 496 2430 72	9.1340 9.1320 9.1300 9.1220	9.1700 9.1860 9.1960 9.2020	1573 500 36 246	1 1 1 1
PEKAO	180,2000	17:04	13	181.00	0.33 %	3	180.2000	180.2500	1097	378	67 997	[+]
PEO	178.60 181.35	162.9000 199.1000	17:01 17:01 17:01 17:00	50 20 100 27	180,2000 180,2000 180,2000 180,2000	2 2 4 3	822 264 1538 1882	180.1500 180.1000 180.0500 180.0000	180.3000 180.3500 180.4000 180.4500	30 543 18 366	1 1 1 2
PEPCO	20,1000	17:00	323	20.00	0.68 %	1591	20.1000	20.1700	179	472	9 486	[+]
PCO	19.96 20.30	18.0000 22.0000	17:00 17:00 17:00 17:00	126 175 70 174	20,1000 20,1000 20,1000 20,1000	2 2 4 2	12 362 1265 541	20.0900 20.0800 20.0600 20.0500	20.1900 20.2000 20.2100 20.2200	1 5164 100 7255	1 5 1 3
PGE	11,3350	17:02	800	11.07	3.05 %	267	11.3000	11.3350	71196	3 230	36 439	[+]
PGE	11.07 11.34	9.9640 12.1750	17:00 17:00 17:00 17:00	2 3391 3705 3198	11,3350 11,3350 11,3350 11,3350	1 2 1 1	9 275 1580 16495	11.2950 11.2500 11.2300 11.2250	11.3400 11.3450 11.3500 11.3550	22465 5194 31703 3604	4 5 17 2
PKNORLEN	82,7500	17:03	10	81.30	1.86 %	10000	82.6500	82.7500	15306	1 980	162 377	[+]
PKN	81.13 82.76	73.1700 89.4300	17:00 17:00 17:00 17:00	486 2 1317 1925	82,7500 82,7500 82,7500 82,7500	1 1 2 1	3000 494 344 1211	82.5500 82.5100 82.5000 82.4800	82.7600 82.7700 82.7800 82.7900	7026 577 2191 1	6 4 7 1
PKOBP	71,8200	17:04	6424	72.46	-0.08 %	2362	71.8000	71.8400	259	3 289	236 081	[+]
PKO	71.22 72.90	65.2200 79.7000	17:03 17:03 17:01 17:01	100 1252 120 300000	71,8200 71,8200 71,8200 71,8200	2 4 6 3	3896 8694 8351 3367	71.7800 71.7600 71.7400 71.7200	71.8600 71.8800 71.9000 71.9200	1791 797 2885 295	1 1 1 1
PZU	62,1000	17:02	1000	61.44	1.21 %	806	61.9800	62.1000	1730	1 442	89 225	[+]
PZU	61.40 62.24	55.3000 67.5800	17:01 17:01 17:01 17:01	84 291 291 334	62,1000 62,1000 62,1000 62,1000	3 1 2 1	296 3124 1785 1089	61.9600 61.8600 61.8400 61.8200	62.1200 62.1400 62.1600 62.1800	11672 5568 1802 200	6 5 3 1
SANPL	504,4000	17:01	45	495.90	1.51 %	44	502.8000	504.4000	100	120	59 867	[+]
SPL	495.90 504.40	446.4000 545.4000	17:00 17:00 17:00 17:00	20 4 24 24	504,4000 504,4000 504,4000 504,4000	2 1 1 3	1252 47 150 102	502.6000 502.4000 502.2000 502.0000	504.6000 504.8000 505.0000 505.2000	113 415 821 571	1 2 8 2
ZABKA	21,7000	17:00	289	21.65	0.23 %	140	21.6800	21.7000	6624	902	19 506	[+]
ZAB	21.49 21.75	19.4850 23.8100	17:00 17:00 17:00 17:00	10 250 450 448	21,7000 21,7000 21,7000 21,7000	1 1 2 1	2312 5 1066 626	21.6600 21.6200 21.6000 21.5900	21.7100 21.7200 21.7300 21.7400	1558 664 176 3552	3 2 2 3

GPW	Świat	Waluty

Notowania GPW
WIG	107484.1	+1.01%	09-15
WIG20	2866.2	+1.04%	09-15
WIG20 Fut	2865.0	+0.95%	09-15
WIG20USD	793.2	+1.48%	09-15
mWIG40	7980.1	+1.24%	09-15
sWIG80	30003.5	-0.07%	09-15

Notowania Świat
Dow	45883.4	+0.11%	09-15
SP500 Fut	6677.8	-0.02%	3:43
Nikkei	44905.5	+0.31%	3:38
DAX	23748.9	+0.21%	09-15
Ropa WTI	63.5	+0.27%	3:53
Złoto	3678.7	-0.02%	3:53

Notowania Waluty
EUR/PLN	4.24716	-0.04%	3:53
CHF/PLN	4.54352	-0.03%	3:53
USD/PLN	3.60874	-0.07%	3:53
EUR/USD	1.17691	+0.03%	3:53
GBP/USD	1.36048	-0.00%	3:53
USD/JPY	147.325	-0.02%	3:53

Forum
» Problem z ustawieniem ceny... [0][LPP]
» Orlen [1][ATS]
» GPW Akcje - gra [0]
» Prośba o dodanie Bio Planet BIP [0]
» zmiana nazwy spółki [0][SDG]
» Usunięcie konta [1]
» historia transakcji [5][HEN]
» gragiełdowa [0][HEN]
» Dodanie spółki do arkusza... [2][SFT]
» Giełda kontra Zakłady... [46]

Wzrosty	Spadki	Staty
ALTUSTFI	2.46	30.16%
POLIMEXMS	6.75	13.45%
ENERGOINS	2.70	12.03%
MAKARONPL	21.55	11.66%
PASSUS	80.40	10.44%
Więcej ...
IFCAPITAL	0.25	-95.25%
EUCO	2.51	-10.68%
APSENERGY	3.15	-6.53%
VIVID	1.01	-6.48%
MEDICALG	39.70	-6.15%
Więcej ...
Rośnie:		187 Spółek
Bez zmian:		38 Spółek
Spada:		130 Spółek
Obrót:		1,555,975,854 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