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	120,0000	17:00	84	121.80	-1.48 %	140	119.8500	120.0000	796	211	25 551	[+]
ALR	119.25 122.85	109.6500 133.9500	17:00 17:00 17:00 17:00	375 83 80 186	120,0000 120,0000 120,0000 120,0000	4 2 4 4	1049 131 118 218	119.8000 119.7500 119.7000 119.6500	120.0500 120.1000 120.1500 120.2000	154 84 700 187	2 2 2 2
ALLEGRO	31,8400	17:00	75	31.90	0.02 %	7539	31.8400	31.8450	1498	4 674	149 861	[+]
ALE	31.49 32.41	28.7100 35.0900	17:00 17:00 17:00 17:00	140 1300 438 1	31,8400 31,8400 31,8400 31,8400	1 10 1 1	528 14312 50 2173	31.8100 31.8000 31.7900 31.7850	31.8550 31.8650 31.8700 31.8750	17895 1698 942 4559	2 2 2 2
BUDIMEX	665,6000	17:00	19	670.00	-0.15 %	110	665.6000	665.8000	14	39	26 215	[+]
BDX	664.80 680.60	603.0000 737.0000	17:00 17:00 17:00 17:00	11 6 25 12	665,6000 665,6000 665,6000 665,6000	3 1 4 1	76 5 11 75	665.4000 665.2000 665.0000 664.8000	666.0000 666.2000 666.4000 666.6000	2 59 12 18	1 1 2 2
CDPROJEKT	260,3000	17:01	50	266.30	-0.99 %	607	260.2000	260.3000	225	275	72 072	[+]
CDR	258.90 267.50	239.7000 292.9000	17:01 17:00 17:00 17:00	5 50 481 4	260,3000 260,3000 260,3000 260,3000	6 44 5 7	246 2817 839 748	260.1000 260.0000 259.9000 259.8000	261.0000 261.1000 261.2000 261.3000	38 784 33 210	1 2 2 2
DINOPL	32,3000	17:03	100	32.63	-0.09 %	10145	32.2900	32.3000	21605	4 835	156 675	[+]
DNP	31.90 32.75	29.3700 35.8900	17:03 17:03 17:03 17:03	2630 3013 109 35	32,3000 32,3000 32,3000 32,3000	3 2 2 2	16169 4930 8296 1854	32.2700 32.2600 32.2500 32.2400	32.3500 32.3600 32.4000 32.4100	283 2000 692 84	1 1 1 1
KETY	1 143,0000	17:01	14	1,162.00	-1.55 %	118	1141.0000	1144.0000	18	15	17 472	[+]
KTY	1,143.00 1,173.00	1046.0000 1278.0000	17:00 17:00 17:00 17:00	19 18 14 8	1 143,0000 1 143,0000 1 143,0000 1 143,0000	6 4 2 2	163 108 148 71	1140.0000 1139.0000 1138.0000 1137.0000	1145.0000 1146.0000 1147.0000 1148.0000	49 79 65 17	2 2 2 2
KGHM	320,3500	17:04	6	339.00	-5.63 %	100	320.3500	320.4000	367	1 039	337 845	[+]
KGH	318.30 339.50	305.1000 372.9000	17:04 17:04 17:04 17:04	100 2 10 10	320,3500 320,3500 320,3500 320,3500	2 2 1 2	234 121 500 6256	320.3000 320.2500 320.2000 320.1500	320.5000 320.7000 320.8000 320.8500	329 440 15 330	1 1 1 1
KRUK	421,6000	17:03	5	425.00	-0.80 %	103	421.6000	424.4000	325	54	22 811	[+]
KRU	421.00 426.80	382.5000 467.5000	17:01 17:00 17:00 17:00	5 8 26 25	421,6000 421,6000 421,6000 421,6000	1 2 2 2	280 5 11 28	421.5000 421.4000 421.3000 421.2000	424.5000 424.6000 424.8000 424.9000	169 18 115 135	2 3 3 1
LPP	21 060,0000	17:00	2	21,360.00	-1.13 %	26	21060.0000	21080.0000	4	2	48 251	[+]
LPP	20,960.00 21,480.00	19230.0000 23480.0000	17:00 17:00 17:00 17:00	2 1 3 1	21 060,0000 21 060,0000 21 060,0000 21 060,0000	2 2 2 3	9 12 11 24	21040.0000 21020.0000 21000.0000 20980.0000	21100.0000 21120.0000 21140.0000 21160.0000	3 9 6 11	1 3 2 3
MBANK	1 187,0000	17:00	2	1,254.00	-3.46 %	143	1187.0000	1187.5000	42	21	24 765	[+]
MBK	1,187.00 1,255.00	1129.0000 1379.0000	17:00 17:00 17:00 17:00	15 4 6 3	1 187,0000 1 187,0000 1 187,0000 1 187,0000	1 1 5 1	10 40 2031 334	1186.0000 1185.5000 1185.0000 1184.5000	1188.5000 1189.0000 1189.5000 1190.0000	217 7 7 88	2 2 2 2
MODIVO	83,1400	17:00	572	83.00	0.78 %	253	82.9000	83.1800	1	451	37 505	[+]
MDV	82.30 83.88	74.7000 91.3000	17:00 17:00 17:00 17:00	50 100 146 173	83,1400 83,1400 83,1400 83,1400	1 2 4 1	30 45 1111 35	82.7400 82.7200 82.7000 82.6600	83.2000 83.2800 83.3000 83.3200	101 150 25 30	2 1 1 1
PEKAO	228,5000	17:00	260	233.00	-1.51 %	6616	228.5000	229.3000	190	648	149 443	[+]
PEO	228.10 234.50	209.7000 256.3000	17:00 17:00 17:00 17:00	286 287 286 329	228,5000 228,5000 228,5000 228,5000	5 6 5 7	3286 990 1056 3544	228.4000 228.3000 228.2000 228.1000	229.4000 229.5000 229.6000 229.7000	245 1810 363 5158	1 2 2 4
PEPCO	32,2300	17:04	100	32.10	0.47 %	180	32.1300	32.2300	3089	755	24 339	[+]
PCO	31.90 32.50	28.8900 35.3100	17:00 17:00 17:00 17:00	25 507 129 271	32,2300 32,2300 32,2300 32,2300	1 1 1 1	54 25 164 58	32.1200 32.1100 32.1000 32.0900	32.2500 32.2600 32.2700 32.2800	2840 27 238 2650	4 1 2 2
PGE	10,2800	17:00	904	10.38	-0.19 %	4245	10.2800	10.2850	3046	1 676	17 375	[+]
PGE	10.25 10.49	9.3420 11.4150	17:00 17:00 17:00 17:00	353 308 3037 2071	10,2800 10,2800 10,2800 10,2800	4 1 3 1	701 5 295 5	10.2700 10.2650 10.2600 10.2550	10.2900 10.2950 10.3000 10.3050	537 1091 6568 1809	2 2 3 2
PKNORLEN	143,3400	17:03	35	145.12	-1.23 %	1585	143.3400	143.4800	72	1 328	192 192	[+]
PKN	143.12 146.30	130.6200 159.6200	17:03 17:03 17:02 17:00	367 233 206 25	143,3400 143,3400 143,3400 143,3400	3 2 3 2	10082 794 2015 749	143.3200 143.3000 143.2600 143.2400	143.5000 143.5200 143.5400 143.5800	1297 1733 95 1242	2 1 1 2
PKOBP	96,8400	17:04	18	98.55	-1.60 %	12023	96.8200	96.8400	1672	1 987	193 761	[+]
PKO	96.73 99.25	88.7000 108.4000	17:04 17:04 17:04 17:04	50 144 100 30	96,8400 96,8400 96,8400 96,8400	2 8 3 2	434 6858 2141 221	96.8100 96.7800 96.7700 96.7500	96.9100 97.0800 97.1000 97.1100	1447 1254 281 387	1 1 1 1
PZU	63,0800	17:01	30	63.70	-0.97 %	736	63.0600	63.0800	218	1 265	80 210	[+]
PZU	62.94 64.10	57.3400 70.0600	17:00 17:00 17:00 17:00	647 494 304 307	63,0800 63,0800 63,0800 63,0800	4 2 4 3	4155 199 1286 5096	63.0400 63.0200 63.0000 62.9800	63.1000 63.1200 63.1400 63.1600	100 475 583 2417	1 1 1 3
TAURONPE	9,3020	17:04	38375	9.32	0.13 %	7882	9.2980	9.3020	38375	2 090	19 568	[+]
TPE	9.28 9.52	8.3880 10.2500	17:02 17:02 17:02 17:02	18000 100000 100 2592	9,3020 9,3020 9,3020 9,3020	2 2 2 3	904 741 7502 270	9.2960 9.2940 9.2920 9.2900	9.3340 9.3620 9.3740 9.3760	270 19069 22296 19069	1 1 2 1
ZABKA	23,6300	17:00	144	23.74	0.21 %	31626	23.6300	23.6400	23810	4 063	96 011	[+]
ZAB	23.51 23.87	21.3700 26.1100	17:00 17:00 17:00 17:00	165 2056 2077 5935	23,6300 23,6300 23,6300 23,6300	2 2 2 2	1133 5852 27369 6764	23.6100 23.6000 23.5900 23.5800	23.6500 23.6600 23.6800 23.6900	16387 31991 2060 1830	4 3 2 3

GPW	Świat	Waluty

Notowania GPW
WIG	131727.2	-1.22%	05-19
WIG20	3552.5	-1.60%	05-19
WIG20 Fut	3501.0	-1.96%	05-19
WIG20USD	968.9	-2.12%	05-19
mWIG40	9194.8	-0.23%	05-19
sWIG80	30813.2	+0.04%	05-19

Notowania Świat
US BlueChip	49363.9	-0.65%	05-19
S&P500 Fut	7385.0	+0.17%	1:54
Nikkei	60550.6	-0.44%	05-19
DAX	24400.7	+0.38%	05-19
Ropa WTI	103.8	+4.69%	2:04
Złoto	4489.5	+0.17%	2:04

Notowania Waluty
EUR/PLN	4.25074	+0.01%	2:04
CHF/PLN	4.64201	-0.00%	2:04
USD/PLN	3.66232	+0.02%	2:04
EUR/USD	1.16067	-0.01%	2:04
GBP/USD	1.33948	-0.06%	2:04
USD/JPY	159.048	-0.01%	2:04

Forum
» Prośba o dodanie MADNETIC [0]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]

Wzrosty	Spadki	Staty
POLTREG	19.90	10.56%
CELTIC	1.40	8.11%
UNIBEP	14.34	7.82%
CLOUD	68.60	7.52%
ELKOP	1.74	5.45%
Więcej ...
IFCAPITAL	0.25	-95.25%
PURE	2.13	-11.62%
IDMSAPL	0.46	-8.80%
SCANWAY	320.00	-8.05%
LSISOFT	42.10	-7.88%
Więcej ...
Rośnie:		128 Spółek
Bez zmian:		54 Spółek
Spada:		171 Spółek
Obrót:		2,129,370,947 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