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	114,0000	17:00	841	116.00	-1.74 %	1591	115.7000	115.7500	1282	404	46 365	[+]
ALR	113.25 117.10	104.4000 127.6000	17:00 17:00 17:00 17:00	636 157 1 1	114,0000 114,0000 114,0000 114,0000	2 1 2 2	1437 466 286 544	115.6500 115.6000 115.5500 115.5000	115.8000 115.8500 115.9000 115.9500	304 1020 837 1060	2 2 3 2
ALLEGRO	37,2750	17:00	1648	37.75	-0.58 %	528	37.6250	37.6750	12215	1 668	62 694	[+]
ALE	37.34 37.80	33.9750 41.5250	17:00 17:00 17:00 17:00	1302 50 50 81	37,2750 37,2750 37,2750 37,2750	1 1 2 2	2129 725 9325 2958	37.5950 37.5900 37.5550 37.5500	37.7050 37.7100 37.7150 37.7200	4680 434 1739 16732	2 1 1 2
BUDIMEX	562,8000	17:04	492	564.00	-0.61 %	155	556.0000	557.0000	132	27	15 195	[+]
BDX	554.00 564.00	507.6000 620.4000	17:04 17:04 17:03 17:01	1 72 5 3	562,8000 562,8000 562,8000 562,8000	1 1 3 3	9 22 41 125	555.6000 555.2000 555.0000 554.8000	557.2000 557.4000 557.8000 558.4000	20 159 111 2	2 2 3 2
CCC	186,4000	17:03	33	165.00	-0.67 %	98	163.9500	164.0000	50	590	97 033	[+]
CCC	162.85 166.25	148.5000 181.5000	17:01 17:01 17:01 17:01	7 10 150 90	186,4000 186,4000 186,4000 186,4000	3 7 2 4	197 1213 297 287	163.9000 163.8500 163.8000 163.7500	164.2000 164.3000 164.3500 164.4000	229 117 52 218	2 1 1 1
CDPROJEKT	248,9000	17:00	5	255.10	-3.29 %	171	246.6000	247.3000	2	156	38 721	[+]
CDR	245.00 255.10	229.6000 280.6000	17:00 17:00 17:00 17:00	14 40 7 4	248,9000 248,9000 248,9000 248,9000	3 3 3 4	16 58 425 284	246.5000 246.4000 246.3000 246.2000	247.4000 247.5000 248.0000 248.2000	84 267 16 1973	1 1 1 2
DINOPL	48,1700	17:02	2689	47.00	-0.59 %	1688	47.2100	47.2200	1509	1 888	88 697	[+]
DNP	46.26 47.43	42.3000 51.7000	17:02 17:02 17:02 17:02	43311 1775 15612 562	48,1700 48,1700 48,1700 48,1700	1 2 3 2	947 2113 1082 5038	47.2000 47.1900 47.1800 47.1700	47.2500 47.2800 47.2900 47.3000	958 3731 972 291	1 2 2 3
KETY	899,5000	17:00	28	924.50	-0.76 %	53	906.0000	909.0000	35	11	9 962	[+]
KTY	898.50 925.00	832.5000 1016.0000	17:00 17:00 17:00 17:00	17 6 2 10	899,5000 899,5000 899,5000 899,5000	1 1 2 2	1 12 16 1751	905.0000 904.5000 904.0000 903.5000	909.5000 910.0000 910.5000 911.0000	105 34 85 2	3 4 1 2
KGHM	133,1500	17:03	100	134.60	-3.80 %	5403	131.5500	131.6000	2073	811	107 063	[+]
KGH	130.80 136.00	121.1500 148.0500	17:03 17:00 17:00 17:00	54 187 15 203	133,1500 133,1500 133,1500 133,1500	2 1 6 2	3716 104 759 30	131.5000 131.4500 131.4000 131.3500	131.6500 131.7000 131.7500 131.8000	2339 380 4084 4727	2 2 2 4
KRUK	424,8000	17:00	4	423.70	-1.39 %	11	419.1000	420.0000	274	19	7 781	[+]
KRU	417.10 425.20	381.4000 466.0000	17:00 17:00 17:00 17:00	3 10 17 15	424,8000 424,8000 424,8000 424,8000	1 1 2 1	4 2 8 15	419.0000 418.8000 418.6000 418.4000	420.2000 420.6000 420.7000 421.2000	7 3 230 124	1 1 3 4
LPP	16 430,0000	17:00	2	16,480.00	-0.76 %	5	16365.0000	16380.0000	27	3	44 444	[+]
LPP	16,170.00 16,540.00	14835.0000 18125.0000	17:00 17:00 17:00 17:00	2 2 2 4	16 430,0000 16 430,0000 16 430,0000 16 430,0000	1 1 1 1	13 6 1 6	16300.0000 16255.0000 16250.0000 16245.0000	16385.0000 16390.0000 16395.0000 16400.0000	2 27 12 8	2 1 2 1
MBANK	943,2000	17:00	39	973.00	-0.34 %	3	985.4000	991.6000	238	21	20 432	[+]
MBK	971.40 1,007.50	875.8000 1070.0000	17:00 17:00 17:00 17:00	9 96 46 7	943,2000 943,2000 943,2000 943,2000	1 1 1 1	44 192 42 42	983.6000 980.2000 979.6000 979.0000	991.8000 992.2000 992.6000 992.8000	147 41 68 43	3 1 2 1
ORANGEPL	8,6480	17:01	4048	8.59	-0.40 %	2294	8.5700	8.5720	83	1 099	9 377	[+]
OPL	8.47 8.62	7.7360 9.4520	17:00 17:00 17:00 17:00	2221 1898 1898 323	8,6480 8,6480 8,6480 8,6480	2 2 2 2	60 36 1889 2298	8.5640 8.5620 8.5600 8.5580	8.5740 8.5800 8.5840 8.5880	250 39 1882 255	1 1 1 1
PEKAO	218,1000	17:01	1228	214.00	-3.35 %	2028	210.8000	210.9000	1094	1 181	249 118	[+]
PEO	208.90 214.50	192.6000 235.4000	17:01 17:00 17:00 17:00	41 232 590 878	218,1000 218,1000 218,1000 218,1000	2 3 2 2	7811 986 310 3021	210.7000 210.6000 210.5000 210.4000	211.0000 211.1000 211.2000 211.3000	1185 7101 2072 1307	2 2 1 1
PEPCO	22,5400	17:00	150	22.50	-0.09 %	738	22.7300	22.7400	5642	935	21 289	[+]
PCO	22.50 22.95	20.2500 24.7500	17:00 17:00 17:00 17:00	149 103 272 12	22,5400 22,5400 22,5400 22,5400	1 1 2 1	374 194 3333 456	22.7100 22.7000 22.6900 22.6800	22.7500 22.7600 22.7700 22.7800	2477 641 1010 389	3 2 2 3
PGE	11,9150	17:01	3327	11.62	-1.38 %	200	11.4500	11.4550	4933	1 538	17 640	[+]
PGE	11.31 11.76	10.4550 12.7750	17:00 17:00 17:00 17:00	694 10 200 139	11,9150 11,9150 11,9150 11,9150	2 2 2 2	458 20410 2019 64	11.4450 11.4400 11.4350 11.4250	11.4600 11.4650 11.4700 11.4800	3836 3980 4125 7698	1 1 1 1
PKNORLEN	82,7200	17:03	1715	78.95	-0.53 %	889	78.1300	78.1400	1244	1 461	114 196	[+]
PKN	77.30 79.38	71.0600 86.8400	17:02 17:02 17:02 17:02	400 30 7 20	82,7200 82,7200 82,7200 82,7200	2 2 2 2	812 542 1416 378	78.1200 78.1000 78.0700 78.0500	78.1500 78.1600 78.1900 78.2000	1868 1225 260 8490	2 3 3 5
PKOBP	81,5000	17:03	297	84.14	-2.18 %	5903	83.2600	83.2800	60004	3 541	295 379	[+]
PKO	82.30 84.56	75.7400 92.5400	17:00 17:00 17:00 17:00	2620 219 104 100	81,5000 81,5000 81,5000 81,5000	1 1 2 2	703 1407 28676 7078	83.2400 83.2000 83.1600 83.1200	83.3000 83.3400 83.3600 83.4200	4857 702 4823 1365	1 1 1 2
PZU	65,7200	17:01	146	65.50	-0.92 %	2626	64.7800	64.9000	17186	1 529	98 843	[+]
PZU	64.14 65.58	58.9600 72.0400	17:01 17:01 17:00 17:00	101 53 20 27	65,7200 65,7200 65,7200 65,7200	1 2 2 4	2104 11510 5201 1928	64.7600 64.7400 64.7200 64.7000	64.9200 64.9400 64.9600 64.9800	1672 7993 1860 10219	2 2 1 1
SANPL	553,2000	17:01	100	566.80	-3.21 %	308	548.8000	549.0000	167	59	32 427	[+]
SPL	541.20 566.80	510.2000 623.4000	17:00 17:00 17:00 17:00	12 51 139 13	553,2000 553,2000 553,2000 553,2000	2 3 1 2	225 946 28 307	548.6000 548.2000 548.0000 547.8000	549.2000 549.4000 549.6000 549.8000	125 150 392 162	1 1 2 2
ZABKA	21,8000	17:02	200	21.85	0.83 %	5842	21.7800	21.8800	1746	3 234	70 148	[+]
ZAB	21.45 21.92	19.6650 24.0300	17:01 17:00 17:00 17:00	20 678 677 678	21,8000 21,8000 21,8000 21,8000	2 1 2 1	785 530 975 1454	21.7600 21.7500 21.7400 21.7300	21.9000 21.9100 21.9200 21.9300	598 1834 7410 104	2 2 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	109366.7	-1.28%	08-14
WIG20	2949.7	-1.58%	08-14
WIG20 Fut	2951.0	-2.06%	08-14
WIG20USD	806.6	-2.28%	08-14
mWIG40	7991.4	-0.70%	08-14
sWIG80	29367.4	-0.04%	08-14

Notowania Świat
Dow	44911.3	-0.02%	08-14
SP500 Fut	6500.8	+0.16%	5:04
Nikkei	43036.5	+0.91%	4:35
DAX	24377.5	+0.79%	08-14
Ropa WTI	63.9	-0.16%	5:13
Złoto	3341.1	+0.17%	5:14

Notowania Waluty
EUR/PLN	4.26085	-0.01%	5:14
CHF/PLN	4.52949	+0.03%	5:14
USD/PLN	3.65453	-0.08%	5:14
EUR/USD	1.16591	+0.07%	5:14
GBP/USD	1.35454	+0.11%	5:14
USD/JPY	147.253	-0.35%	5:14

Forum
» gragiełdowa [0][HEN]
» historia transakcji [1][HEN]
» Dodanie spółki do arkusza... [2][SFT]
» Giełda kontra Zakłady... [46]
» Prośba o dodanie COREY EUROPE [2][T2P]
» Gra - dywidendy 2014 [11]
» Dywidenda Getin [0][GTN]
» złoto [1]
» czy ktoś wie :) [3][FON]
» Dywidenda XTB 5,45 [2][XTB]

Wzrosty	Spadki	Staty
NTCAPITAL	0.70	13.64%
BOS	11.44	11.07%
LOKUM	24.00	9.59%
COMPERIA	4.98	8.26%
SILVANO	5.78	8.24%
Więcej ...
IFCAPITAL	0.25	-95.25%
SPYROSOFT	570.00	-9.24%
IMCOMPANY	26.90	-6.60%
EUROHOLD	2.82	-5.37%
DATAWALK	96.00	-4.95%
Więcej ...
Rośnie:		123 Spółek
Bez zmian:		55 Spółek
Spada:		177 Spółek
Obrót:		1,678,496,619 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