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	109,9000	17:01	3000	111.00	-1.88 %	27	109.8000	109.9500	725	167	18 358	[+]
ALR	109.45 111.35	99.9000 122.1000	17:01 17:00 17:00 17:00	7 1687 2000 1588	109,9000 109,9000 109,9000 109,9000	1 4 2 4	5 443 449 117	109.7500 109.7000 109.6500 109.6000	110.0000 110.1000 110.1500 110.2000	12 81 661 606	2 2 2 2
ALLEGRO	30,8500	17:02	775921	31.20	-1.70 %	2195	30.8350	30.8500	92816	5 592	172 542	[+]
ALE	30.59 31.22	28.0800 34.3200	17:00 17:00 17:00 17:00	1063 11516 2686 667	30,8500 30,8500 30,8500 30,8500	2 2 1 2	4970 18681 3841 3961	30.8300 30.8250 30.8200 30.8150	30.8650 30.8700 30.8800 30.9000	1726 2 2824 50757	1 1 1 4
BUDIMEX	650,0000	17:03	36	655.00	-0.49 %	516	650.0000	650.4000	25	51	33 017	[+]
BDX	642.00 655.00	589.6000 720.4000	17:00 17:00 17:00 17:00	302 552 552 552	650,0000 650,0000 650,0000 650,0000	1 2 1 2	449 156 120 358	646.2000 646.0000 645.6000 645.2000	650.6000 650.8000 651.2000 651.6000	12 110 33 75	2 2 2 2
CCC	115,9500	17:04	15	128.80	-8.09 %	346	115.9000	115.9500	4164	908	109 014	[+]
CCC	115.95 128.80	104.4000 127.5000	17:04 17:04 17:04 17:04	200 37 25 12	115,9500 115,9500 115,9500 115,9500	1 7 4 6	5 121 1280 154	115.8500 115.8000 115.7500 115.7000	116.1000 116.2000 116.3000 116.4000	11 18 50 26	1 1 1 1
CDPROJEKT	244,6000	17:03	25	246.90	-1.09 %	405	244.5000	244.6000	713	220	53 745	[+]
CDR	243.40 247.30	222.3000 271.5000	17:03 17:01 17:01 17:01	2 1 129 106	244,6000 244,6000 244,6000 244,6000	1 2 1 1	525 451 310 694	244.4000 244.3000 244.2000 244.1000	244.7000 244.8000 244.9000 245.0000	287 684 840 1465	2 2 2 2
DINOPL	40,3600	17:02	11	41.09	-1.34 %	39	40.3600	40.3700	1272	1 470	59 454	[+]
DNP	40.20 41.09	36.9900 45.1900	17:02 17:00 17:00 17:00	250 7310 336 227	40,3600 40,3600 40,3600 40,3600	1 2 1 2	3337 3061 402 845	40.3500 40.3200 40.2800 40.2700	40.3800 40.3900 40.4000 40.4200	1662 768 388 1067	1 1 1 2
KETY	934,0000	17:00	3	930.00	0.76 %	43	934.0000	935.5000	84	27	24 773	[+]
KTY	920.50 938.50	837.0000 1023.0000	17:00 17:00 17:00 17:00	31 27 2 90	934,0000 934,0000 934,0000 934,0000	2 2 2 1	28 4 16 12	933.5000 933.0000 932.0000 931.5000	936.0000 937.0000 938.0000 938.5000	27 4 91 275	2 2 5 2
KGHM	253,7000	17:04	34	249.00	1.16 %	140	253.6000	253.7000	66	755	190 139	[+]
KGH	247.40 254.80	224.1000 273.9000	17:04 17:04 17:02 17:02	66 100 7 8	253,7000 253,7000 253,7000 253,7000	1 2 6 1	175 550 150 25	253.3000 253.2000 253.0000 252.9000	253.8000 253.9000 254.0000 254.1000	349 627 5581 409	3 3 8 2
KRUK	469,0000	17:03	40	478.00	-1.88 %	13	468.8000	469.0000	14	47	22 058	[+]
KRU	464.20 480.00	430.2000 525.8000	17:03 17:00 17:00 17:00	51 20 27 28	469,0000 469,0000 469,0000 469,0000	2 2 2 2	25 69 20 13	468.6000 468.4000 468.3000 468.1000	469.5000 470.0000 470.3000 471.2000	9 124 9 28	1 5 2 3
LPP	20 370,0000	17:01	3	20,330.00	-0.39 %	54	20360.0000	20370.0000	196	5	103 253	[+]
LPP	19,965.00 20,440.00	18300.0000 22360.0000	17:01 17:01 17:01 17:01	8 7 8 7	20 370,0000 20 370,0000 20 370,0000 20 370,0000	3 2 2 2	21 17 26 13	20350.0000 20330.0000 20320.0000 20310.0000	20380.0000 20390.0000 20400.0000 20430.0000	8 2 9 1	2 1 3 1
MBANK	1 020,0000	17:00	201	1,025.00	-0.49 %	24	1016.5000	1020.0000	267	31	31 352	[+]
MBK	1,009.00 1,029.00	922.6000 1127.5000	17:00 17:00 17:00 17:00	15 105 310 15	1 020,0000 1 020,0000 1 020,0000 1 020,0000	1 1 1 1	5 8 48 15	1015.5000 1015.0000 1014.5000 1014.0000	1020.5000 1021.5000 1022.0000 1022.5000	45 99 188 177	1 2 2 2
ORANGEPL	9,6000	17:03	3500	10.04	-4.38 %	2700	9.6000	9.6140	817	2 703	26 260	[+]
OPL	9.58 10.07	9.0360 11.0400	17:01 17:00 17:00 17:00	2333 403 416 37	9,6000 9,6000 9,6000 9,6000	1 1 1 2	200 105 901 397	9.5980 9.5960 9.5940 9.5900	9.6160 9.6200 9.6280 9.6380	3998 1250 816 953	2 2 2 2
PEKAO	208,6000	17:00	344	210.60	-0.95 %	1027	208.5000	208.7000	277	581	121 740	[+]
PEO	207.90 211.60	189.5500 231.6000	17:00 17:00 17:00 17:00	183 17 236 41	208,6000 208,6000 208,6000 208,6000	2 4 2 2	1731 13555 317 984	208.4000 208.3000 208.2000 208.1000	208.8000 209.0000 209.1000 209.2000	278 120 8631 2792	2 2 2 2
PEPCO	28,9800	17:04	160	29.45	-2.00 %	1483	28.9700	28.9800	1221	890	26 040	[+]
PCO	28.98 29.78	26.5100 32.3900	17:03 17:02 17:01 17:01	100 200 23 77	28,9800 28,9800 28,9800 28,9800	4 12 3 4	1360 840 942 785	28.9600 28.9500 28.9400 28.9300	29.2000 29.2200 29.2500 29.2600	7597 78 371 75	2 3 1 1
PGE	8,5480	17:00	3312	8.61	-0.90 %	1461	8.5440	8.5480	16171	3 261	27 850	[+]
PGE	8.47 8.62	7.7540 9.4740	17:00 17:00 17:00 17:00	3680 1054 738 283	8,5480 8,5480 8,5480 8,5480	2 2 2 2	16316 854 11669 3296	8.5420 8.5400 8.5380 8.5360	8.5500 8.5600 8.5700 8.5800	5000 5720 227 5615	1 1 1 1
PKNORLEN	91,9000	17:01	70	94.52	-3.08 %	9896	91.9000	91.9100	498	2 497	231 633	[+]
PKN	91.90 94.79	85.0700 103.9600	17:01 17:01 17:01 17:01	1000 557 399 100	91,9000 91,9000 91,9000 91,9000	3 1 4 2	520 4 530 1499	91.8900 91.8700 91.8600 91.8500	91.9500 91.9600 91.9700 91.9900	4383 2359 766 327	1 1 1 1
PKOBP	82,8200	17:04	3	83.00	-0.81 %	52	82.7000	82.8200	1660	2 450	203 578	[+]
PKO	82.58 84.00	74.7000 91.3000	17:02 17:00 17:00 17:00	100 79 321 14	82,8200 82,8200 82,8200 82,8200	1 1 2 1	50 10 15230 100	82.6000 82.5600 82.5400 82.5200	82.8400 82.8600 82.8800 82.9000	2088 1250 3547 6226	1 2 3 3
PZU	66,8600	17:03	200	66.78	-0.03 %	418	66.6600	66.8600	2932	1 572	104 921	[+]
PZU	66.14 66.98	60.1200 73.4400	17:03 17:03 17:03 17:00	2312 251 11126 4041	66,8600 66,8600 66,8600 66,8600	1 1 1 7	1 1 7216 10855	66.5800 66.5400 66.5200 66.5000	66.8800 66.9000 66.9200 66.9400	23810 6604 12781 150	3 6 5 2
SANPL	522,8000	17:01	19	524.80	-0.38 %	25	522.6000	522.8000	23	136	71 150	[+]
SPL	518.40 527.00	472.4000 577.2000	17:00 17:00 17:00 17:00	3 60 60 94	522,8000 522,8000 522,8000 522,8000	2 2 2 2	734 1459 197 208	522.4000 522.2000 521.8000 521.4000	523.2000 523.4000 523.6000 523.8000	162 473 294 2920	1 2 2 6
ZABKA	22,6000	17:04	45	22.35	0.53 %	42244	22.6000	22.6100	3942	3 712	83 781	[+]
ZAB	22.25 22.74	20.1200 24.5800	17:03 17:02 17:01 17:01	200 140 57 90	22,6000 22,6000 22,6000 22,6000	1 2 1 2	1 133 1830 4286	22.5300 22.5000 22.4800 22.4600	22.6200 22.6300 22.6400 22.6500	1417 6442 1228 1316	3 2 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	114246.4	-0.97%	12-16
WIG20	3103.3	-1.08%	12-16
WIG20 Fut	3103.0	-1.24%	12-16
WIG20USD	866.2	-0.98%	12-16
mWIG40	7945.9	-0.76%	12-16
sWIG80	29193.2	-0.62%	12-16

Notowania Świat
Dow	48114.3	-0.62%	12-16
SP500 Fut	6792.2	-0.13%	6:08
Nikkei	49248.0	-0.27%	6:03
DAX	24076.9	-0.63%	12-16
Ropa WTI	56.0	+1.51%	6:18
Złoto	4332.4	+0.70%	6:18

Notowania Waluty
EUR/PLN	4.21723	+0.10%	6:18
CHF/PLN	4.51529	+0.14%	6:18
USD/PLN	3.59544	+0.26%	6:18
EUR/USD	1.17294	-0.16%	6:18
GBP/USD	1.33938	-0.21%	6:18
USD/JPY	155.104	+0.24%	6:18

Forum
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]

Wzrosty	Spadki	Staty
COMPREMUM	0.98	7.69%
MENNICA	47.90	7.16%
ZUE	11.05	6.76%
ALTA	1.48	6.09%
ATREM	57.00	5.56%
Więcej ...
IFCAPITAL	0.25	-95.25%
NEXITY	1.19	-19.59%
GENOMTEC	3.48	-12.34%
CELTIC	2.35	-10.98%
RAEN	0.50	-8.33%
Więcej ...
Rośnie:		101 Spółek
Bez zmian:		34 Spółek
Spada:		217 Spółek
Obrót:		2,033,051,598 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