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	127,2500	17:00	15	128.95	-1.96 %	10	127.2000	127.2500	254	108	13 756	[+]
ALR	126.60 128.95	116.1000 141.8000	17:00 17:00 17:00 17:00	336 162 1 206	127,2500 127,2500 127,2500 127,2500	1 2 2 2	17 22 75 708	127.1500 127.1000 127.0500 127.0000	127.4000 127.5000 127.5500 127.6000	1 52 50 21	1 2 1 2
ALLEGRO	30,2800	17:02	100	30.68	-1.30 %	2162	31.2900	30.2800	8766	6 428	195 618	[+]
ALE	30.22 30.76	27.6150 33.7450	17:02 17:01 17:01 17:00	100 1450 141 1862	30,2800 30,2800 30,2800 30,2800	1 2 2 2	3356 2418 3557 146	30.2650 30.2600 30.2500 30.2250	30.2900 30.2950 30.3000 30.3050	3288 4914 1532 27282	2 2 3 2
BUDIMEX	724,0000	17:02	3	745.00	-2.98 %	87	723.8000	724.0000	101	28	20 426	[+]
BDX	721.40 745.00	670.6000 819.4000	17:00 17:00 17:00 17:00	7 62 1 1	724,0000 724,0000 724,0000 724,0000	2 2 1 2	2 31 7 2	723.4000 723.0000 722.6000 722.0000	725.0000 726.0000 726.4000 726.6000	202 261 411 4	2 3 1 1
CDPROJEKT	282,1000	17:04	24	285.00	-2.18 %	125	293.4000	282.1000	2761	519	145 540	[+]
CDR	273.00 286.20	256.5000 313.5000	17:03 17:03 17:03 17:02	3 2212 50 10	282,1000 282,1000 282,1000 282,1000	3 3 2 2	469 310 2 124	282.0000 281.9000 281.8000 281.7000	282.8000 283.0000 283.2000 283.5000	3483 668 37 300	3 4 2 1
DINOPL	35,0400	17:02	70	35.60	-1.71 %	5896	35.0400	35.0500	745	2 414	85 137	[+]
DNP	35.04 35.60	32.0400 39.1600	17:00 17:00 17:00 17:00	854 120 222 100	35,0400 35,0400 35,0400 35,0400	3 6 9 82	3258 1703 81200 37293	35.0300 35.0200 35.0100 35.0000	35.0600 35.0700 35.0800 35.0900	325 48 1 4145	1 1 1 2
KETY	1 124,0000	17:00	38	1,144.00	-2.26 %	48	1123.0000	1124.0000	53	11	12 973	[+]
KTY	1,120.00 1,145.00	1030.0000 1258.0000	17:00 17:00 17:00 17:00	2 10 2 7	1 124,0000 1 124,0000 1 124,0000 1 124,0000	3 5 10 4	19 28 147 137	1122.0000 1121.0000 1120.0000 1119.0000	1125.0000 1126.0000 1127.0000 1128.0000	31 9 47 4	2 2 3 2
KGHM	335,3500	17:02	90	332.45	-1.84 %	250	347.6000	335.3500	195	772	257 208	[+]
KGH	326.45 338.20	299.2500 365.6500	17:00 17:00 17:00 17:00	924 483 293 303	335,3500 335,3500 335,3500 335,3500	1 1 1 1	4 130 2 199	335.0000 334.9500 334.9000 334.8000	335.4000 335.4500 335.5000 335.5500	335 157 3507 608	3 2 4 2
KRUK	489,5000	17:00	7	492.60	-1.39 %	2	488.7000	489.5000	60	12	6 034	[+]
KRU	482.60 493.10	443.4000 541.8000	17:00 17:00 17:00 17:00	8 7 4 3	489,5000 489,5000 489,5000 489,5000	1 2 2 2	2 4 49 2	488.6000 488.5000 488.2000 488.1000	489.7000 489.8000 490.0000 490.1000	73 3 40 14	2 1 2 2
LPP	23 900,0000	17:00	3	24,000.00	-1.24 %	3	24740.0000	23900.0000	28	3	77 137	[+]
LPP	23,800.00 24,080.00	21600.0000 26400.0000	17:00 17:00 17:00 17:00	9 9 2 12	23 900,0000 23 900,0000 23 900,0000 23 900,0000	3 3 2 2	26 5 12 5	23880.0000 23860.0000 23840.0000 23820.0000	24000.0000 24020.0000 24040.0000 24060.0000	68 14 24 17	5 1 3 4
MBANK	1 253,0000	17:00	26	1,253.00	-2.49 %	33	1304.0000	1253.0000	558	35	44 043	[+]
MBK	1,244.00 1,261.00	1128.0000 1378.0000	17:00 17:00 17:00 17:00	29 59 91 46	1 253,0000 1 253,0000 1 253,0000 1 253,0000	1 1 1 1	1 1 3 8	1250.5000 1249.0000 1247.0000 1246.5000	1254.0000 1254.5000 1255.0000 1255.5000	67 86 18 10	2 2 2 2
MODIVO	94,6400	17:01	100	97.00	-2.43 %	1705	94.6400	94.6400	125	435	41 537	[+]
MDV	94.34 97.00	87.3000 106.7000	17:00 17:00 17:00 17:00	55 20 100 7	94,6400 94,6400 94,6400 94,6400	4 3 1 2	382 228 7 560	94.6200 94.6000 94.5800 94.5600	94.8000 94.9000 94.9200 94.9400	30 68 658 583	2 2 2 2
PEKAO	249,8000	17:00	57	251.40	-1.61 %	307	257.5000	250.0000	256	329	82 254	[+]
PEO	248.00 251.50	226.3000 276.5000	17:00 17:00 17:00 17:00	315 189 600 1057	249,8000 249,8000 249,8000 249,8000	2 2 3 3	675 857 392 564	249.8000 249.7000 249.6000 249.5000	250.1000 250.2000 250.3000 250.5000	214 6780 921 1643	1 2 1 1
PEPCO	28,2500	17:00	118	27.86	-0.11 %	71	28.2400	28.2500	5114	578	16 339	[+]
PCO	27.81 28.49	25.0800 30.6400	17:00 17:00 17:00 17:00	332 60 58 67	28,2500 28,2500 28,2500 28,2500	2 2 2 2	865 82 52 522	28.2300 28.2200 28.2100 28.2000	28.3000 28.3300 28.3500 28.3600	1052 1897 447 11	2 2 2 1
PGE	10,4200	17:01	990	10.59	-1.19 %	17634	10.4200	10.4500	1474	1 443	15 120	[+]
PGE	10.41 10.64	9.5320 11.6450	17:00 17:00 17:00 17:00	1534 1626 200 1680	10,4200 10,4200 10,4200 10,4200	2 7 4 47	1980 9428 1995 44649	10.4150 10.4100 10.4050 10.4000	10.4550 10.4800 10.5000 10.5250	137 500 3911 3398	2 1 1 1
PKNORLEN	127,4800	17:04	168	125.98	2.79 %	657	127.4400	127.4800	5257	1 880	238 825	[+]
PKN	125.58 127.78	113.4000 138.5600	17:04 17:04 17:04 17:00	30 2 10 100	127,4800 127,4800 127,4800 127,4800	2 2 2 2	1725 525 41 990	127.4200 127.3800 127.3600 127.3400	127.5000 127.5200 127.5400 127.5600	2531 10 1954 1154	8 1 4 2
PKOBP	100,6200	17:00	714	100.54	-1.35 %	1544	104.0600	100.6200	2476	1 782	178 898	[+]
PKO	99.79 101.14	90.4900 110.5800	17:00 17:00 17:00 17:00	365 352 461 143	100,6200 100,6200 100,6200 100,6200	2 2 2 2	10935 1153 786 3937	100.6000 100.5800 100.5600 100.5400	100.6800 100.7000 100.7200 100.7600	1351 26183 735 5338	2 2 1 2
PZU	68,7600	17:02	500	69.44	-1.18 %	965	70.7800	68.7600	4981	1 373	94 660	[+]
PZU	68.50 69.46	62.5000 76.3800	17:02 17:01 17:01 17:00	1000 30 50 1130	68,7600 68,7600 68,7600 68,7600	2 2 6 7	3587 1623 7393 10197	68.7400 68.7200 68.7000 68.6800	68.7800 68.8000 68.8200 68.8400	864 933 303 4300	1 1 1 1
SANPL	656,0000	17:04	43	666.60	-1.71 %	101	673.6000	656.0000	313	59	38 555	[+]
SPL	649.00 666.60	600.0000 733.2000	17:04 17:00 17:00 17:00	32 5 203 281	656,0000 656,0000 656,0000 656,0000	3 2 2 3	87 99 51 197	655.8000 655.6000 655.4000 655.2000	657.6000 657.8000 658.0000 658.2000	15 280 109 53	1 2 3 2
TAURONPE	9,9600	17:02	1286	10.05	-0.85 %	59391	9.9600	9.9660	382	2 777	27 642	[+]
TPE	9.82 10.16	9.0420 11.0450	17:00 17:00 17:00 17:00	95 2926 4125 4843	9,9600 9,9600 9,9600 9,9600	3 2 2 2	883 746 2657 222	9.9580 9.9560 9.9540 9.9520	9.9680 9.9720 9.9740 9.9760	1605 42 293 42	1 1 1 1
ZABKA	24,9200	17:02	19	24.84	0.36 %	17181	24.9100	24.9200	3981	4 273	105 975	[+]
ZAB	24.65 25.03	22.3600 27.3200	17:02 17:02 17:02 17:01	915 85 215 250	24,9200 24,9200 24,9200 24,9200	2 3 2 2	2881 673 5958 9265	24.9000 24.8900 24.8800 24.8700	24.9500 24.9600 24.9700 24.9800	4263 2193 44898 1974	5 3 2 3

GPW	Świat	Waluty

Notowania GPW
WIG	134071.7	-0.83%	17:09
WIG20	3666.9	-0.91%	17:09
WIG20 Fut	3634.0	-1.12%	17:04
WIG20USD	1020.2	-1.40%	17:15
mWIG40	9240.3	-0.72%	17:09
sWIG80	31202.8	+0.06%	17:09

Notowania Świat
SPX500	7109.1	-0.24%	22:03
NDX100	26590.3	-0.31%	22:01
Nikkei	58824.9	+0.60%	8:45
DAX	24444.3	-1.04%	17:32
Ropa WTI	86.9	+3.65%	22:44
Złoto	4817.4	-0.77%	22:44

Notowania Waluty
EUR/PLN	4.23099	+0.18%	22:44
CHF/PLN	4.61177	+0.42%	22:44
USD/PLN	3.58985	+0.04%	22:44
EUR/USD	1.17860	+0.14%	22:44
GBP/USD	1.35359	+0.12%	22:44
USD/JPY	158.892	+0.21%	22:44

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
OPTEAM	3.60	16.13%
FASING	16.10	14.18%
QNATECHNO	43.30	8.79%
NEWAG	120.40	7.50%
NEXITY	1.17	7.34%
Więcej ...
IFCAPITAL	0.25	-95.25%
NOVAVISGR	0.71	-19.59%
CAPITEA	0.62	-9.86%
FEERUM	13.05	-8.10%
ARTIFEX	21.00	-6.46%
Więcej ...
Rośnie:		121 Spółek
Bez zmian:		41 Spółek
Spada:		191 Spółek
Obrót:		2,097,602,956 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