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	125,5000	17:03	74	127.05	-1.03 %	263	125.4500	125.5000	132	111	13 980	[+]
ALR	124.55 127.15	114.3500 139.7500	17:03 17:00 17:00 17:00	426 14 14 11	125,5000 125,5000 125,5000 125,5000	2 2 2 3	149 14 2 13	125.4000 125.3500 125.3000 125.2500	125.5500 125.7000 125.8000 125.8500	198 363 488 2533	1 1 5 1
ALLEGRO	29,8750	17:04	66	30.25	-1.55 %	765	PKC	29.8800	910	5 003	150 390	[+]
ALE	29.85 30.27	27.2250 33.2750	17:04 17:02 17:02 17:01	100 100 68 10	29,8750 29,8750 29,8750 29,8750	1 3 1 2	34 2492 68 101	29.8750 29.8700 29.8650 29.8600	29.8850 29.8950 29.9000 29.9050	25448 13484 30289 2271	2 2 2 2
BUDIMEX	725,0000	17:00	1	736.80	-1.31 %	109	725.0000	PKC	9	19	13 694	[+]
BDX	725.00 740.00	663.2000 810.4000	17:00 17:00 17:00 17:00	1 1 2 10	725,0000 725,0000 725,0000 725,0000	2 2 3 6	2 8 15 165	724.8000 724.4000 724.2000 724.0000	728.8000 729.0000 729.4000 729.6000	5 15 12 6	1 2 2 2
CDPROJEKT	293,1000	17:04	20	283.60	3.86 %	22	PKC	293.2000	1300	702	205 201	[+]
CDR	283.40 297.00	255.3000 311.9000	17:04 17:03 17:03 17:03	19 30 835 12	293,1000 293,1000 293,1000 293,1000	1 4 1 2	96 324 1435 4048	293.1000 293.0000 292.9000 292.6000	293.4000 293.5000 293.7000 293.8000	254 43 1215 387	2 2 2 2
DINOPL	34,0100	17:02	1500	34.65	-1.85 %	326	PKC	34.0200	4427	2 532	86 541	[+]
DNP	33.99 34.65	31.1900 38.1100	17:02 17:00 17:00 17:00	38 14381 89 11	34,0100 34,0100 34,0100 34,0100	1 40 5 8	160 107216 1871 3452	34.0100 34.0000 33.9900 33.9800	34.0300 34.0400 34.0500 34.0700	1015 444 1849 972	1 1 1 2
KETY	1 119,0000	17:00	16	1,128.00	-0.80 %	12	1118.0000	1119.0000	3	7	7 747	[+]
KTY	1,111.00 1,129.00	1016.0000 1240.0000	17:00 17:00 17:00 17:00	29 10 9 6	1 119,0000 1 119,0000 1 119,0000 1 119,0000	1 1 3 2	15 19 17 32	1117.0000 1116.0000 1115.0000 1114.0000	1120.0000 1121.0000 1122.0000 1123.0000	33 25 23 39	2 2 2 3
KGHM	324,0000	17:04	117	325.00	1.08 %	210	324.0000	PKC	34	641	207 381	[+]
KGH	320.05 326.00	292.5000 357.5000	17:02 17:02 17:02 17:00	5 50 135 70	324,0000 324,0000 324,0000 324,0000	1 2 1 1	20 393 67 12	323.7500 323.7000 323.6000 323.5500	324.0500 324.1000 324.1500 324.2000	171 37 139 2781	2 2 2 2
KRUK	488,0000	17:00	34	489.80	-0.41 %	186	488.0000	488.2000	95	16	7 816	[+]
KRU	481.50 489.80	440.9000 538.6000	17:00 17:00 17:00 17:00	1 1 3 3	488,0000 488,0000 488,0000 488,0000	2 2 2 2	8 22 10 2	487.8000 487.7000 487.5000 487.4000	488.9000 489.0000 489.1000 489.3000	2 77 549 6	1 2 3 2
LPP	23 620,0000	17:04	1	24,000.00	-1.09 %	2	PKC	23640.0000	22	3	81 619	[+]
LPP	23,480.00 24,180.00	21600.0000 26400.0000	17:04 17:04 17:01 17:00	1 20 20 1	23 620,0000 23 620,0000 23 620,0000 23 620,0000	2 3 2 3	8 6 16 13	23600.0000 23580.0000 23560.0000 23540.0000	23700.0000 23740.0000 23760.0000 23780.0000	3 64 29 30	2 3 3 3
MBANK	1 201,5000	17:00	56	1,215.50	-1.23 %	54	1201.0000	1201.5000	140	12	14 811	[+]
MBK	1,188.00 1,216.00	1094.0000 1337.0000	17:00 17:00 17:00 17:00	4 2 21 70	1 201,5000 1 201,5000 1 201,5000 1 201,5000	1 1 2 1	5 81 80 9	1200.5000 1200.0000 1199.5000 1199.0000	1205.0000 1206.5000 1207.0000 1207.5000	486 34 480 50	1 1 2 1
MODIVO	87,9800	17:02	38	88.32	-0.38 %	686	87.9800	88.0000	58	429	37 778	[+]
MDV	86.86 89.00	79.5000 97.1400	17:02 17:02 17:02 17:02	2 12 313 60	87,9800 87,9800 87,9800 87,9800	1 1 1 5	56 5 9 1807	87.9600 87.9400 87.9200 87.9000	88.0200 88.0400 88.0600 88.1200	27 2 16 16	2 2 2 2
PEKAO	243,7000	17:04	22	248.50	-1.65 %	134	PKC	243.7000	2000	410	100 169	[+]
PEO	242.50 249.20	223.7000 273.3000	17:03 17:03 17:03 17:03	1150 5850 2150 10	243,7000 243,7000 243,7000 243,7000	3 3 3 3	853 556 582 1922	243.6000 243.5000 243.4000 243.3000	244.2000 244.5000 244.6000 244.8000	40 5891 870 1564	1 1 1 1
PEPCO	29,2200	17:00	6	28.54	2.17 %	1234	29.2100	29.2200	2964	1 193	34 659	[+]
PCO	28.48 29.24	25.6900 31.3900	17:00 17:00 17:00 17:00	39 853 49 127	29,2200 29,2200 29,2200 29,2200	1 1 1 1	616 80 18 67	29.2000 29.1900 29.1800 29.1700	29.2400 29.2500 29.2600 29.2700	50 3421 5345 178	1 8 4 2
PGE	10,6200	17:00	2608	10.39	2.71 %	2980	10.6150	PKC	591	2 552	27 000	[+]
PGE	10.34 10.73	9.3520 11.4250	17:00 17:00 17:00 17:00	718 5297 419 281	10,6200 10,6200 10,6200 10,6200	1 1 2 2	701 54 3011 1293	10.6100 10.6050 10.6000 10.5950	10.6200 10.6250 10.6300 10.6350	212 4809 3844 614	2 3 3 2
PKNORLEN	127,9800	17:01	50	126.94	0.82 %	172	PKC	127.9800	361	1 247	159 806	[+]
PKN	126.50 129.62	114.2600 139.6200	17:00 17:00 17:00 17:00	911 145 274 140	127,9800 127,9800 127,9800 127,9800	2 2 2 3	803 3928 382 324	127.9600 127.9400 127.9200 127.9000	128.0000 128.0400 128.0600 128.1200	400 1 391 532	5 1 1 1
PKOBP	98,4100	17:02	375	100.80	-1.69 %	659	PKC	98.4100	9977	1 926	189 484	[+]
PKO	97.84 100.80	90.7200 110.8800	17:02 17:00 17:00 17:00	102 109 176 123	98,4100 98,4100 98,4100 98,4100	2 2 3 2	1137 1246 11244 146	98.4000 98.3900 98.3800 98.3600	98.4400 98.5100 98.5400 98.6100	30 10 1 44	1 1 1 2
PZU	66,6600	17:04	300	68.64	-2.88 %	2772	PKC	66.6600	3957	1 644	110 257	[+]
PZU	66.66 68.64	61.7800 75.5000	17:04 17:02 17:02 17:02	20 25 80 500	66,6600 66,6600 66,6600 66,6600	13 6 14 3	11355 3768 3494 893	66.6400 66.6200 66.6000 66.5800	67.0000 67.1000 67.1400 67.1600	480 21776 1768 8248	2 2 1 4
SANPL	646,2000	17:04	1	658.00	-1.28 %	29	PKC	646.2000	29	50	32 661	[+]
SPL	642.20 660.60	592.2000 723.8000	17:00 17:00 17:00 17:00	25 25 2 2	646,2000 646,2000 646,2000 646,2000	4 2 3 2	854 12 104 51	646.0000 645.8000 645.6000 645.4000	646.8000 648.6000 648.8000 649.0000	88 85 6 291	1 1 1 2
TAURONPE	9,9020	17:02	829	9.80	1.04 %	1308	PKC	9.9020	14792	3 351	33 358	[+]
TPE	9.80 10.14	8.8200 10.7800	17:02 17:00 17:00 17:00	245 63 548 33	9,9020 9,9020 9,9020 9,9020	2 2 2 2	1105 15300 1857 17443	9.9000 9.8960 9.8940 9.8920	9.9160 9.9400 9.9420 9.9460	3036 3520 2190 1650	2 1 1 2
ZABKA	24,9000	17:01	47	24.81	-0.08 %	293	PKC	24.9300	5281	4 754	118 486	[+]
ZAB	24.74 25.07	22.3300 27.2900	17:00 17:00 17:00 17:00	3 45978 3251 771	24,9000 24,9000 24,9000 24,9000	2 3 2 2	42134 28571 5650 13066	24.8900 24.8800 24.8700 24.8600	24.9800 24.9900 25.0000 25.0100	2155 951 60 2051	1 2 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	132735.5	-0.34%	04-22
WIG20	3615.8	-0.67%	04-22
WIG20 Fut	3592.0	-0.72%	04-22
WIG20USD	998.4	-1.23%	04-22
mWIG40	9134.2	+0.07%	04-22
sWIG80	31292.1	-0.01%	04-22

Notowania Świat
DJ30	49490.0	+0.69%	04-22
NDX100	26937.3	+1.73%	04-22
Nikkei	59585.9	+0.40%	04-22
DAX	24194.9	-0.31%	04-22
Ropa WTI	92.5	-0.48%	0:55
Złoto	4730.9	-0.20%	0:55

Notowania Waluty
EUR/PLN	4.24420	+0.01%	0:55
CHF/PLN	4.62058	-0.01%	0:55
USD/PLN	3.62545	+0.02%	0:55
EUR/USD	1.17067	-0.01%	0:55
GBP/USD	1.35022	-0.00%	0:55
USD/JPY	159.475	+0.01%	0:55

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
EUCO	0.62	20.16%
MEDINICE	74.10	13.13%
PLAZACNTR	1.68	11.26%
WOODPCKR	3.16	10.49%
ASBIS	65.00	9.24%
Więcej ...
IFCAPITAL	0.25	-95.25%
VIGOSYS	586.00	-11.75%
TATRY MOUNTAIN	83.50	-7.22%
ODLEWNIE	18.60	-6.53%
PURE	2.58	-5.50%
Więcej ...
Rośnie:		139 Spółek
Bez zmian:		52 Spółek
Spada:		163 Spółek
Obrót:		2,081,926,904 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