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	121,0000	17:00	269	122.80	-2.02 %	1078	121.0000	121.0500	61	253	30 812	[+]
ALR	121.00 123.05	110.5500 135.0500	17:00 17:00 17:00 17:00	111 20 50 34	121,0000 121,0000 121,0000 121,0000	1 1 4 1	379 1 467 92	120.9500 120.8500 120.8000 120.7500	121.1000 121.1500 121.2000 121.2500	16 12 395 49	2 2 2 2
ALLEGRO	30,9200	17:02	399	30.50	0.82 %	100	30.8700	30.9200	22554	4 002	122 915	[+]
ALE	30.14 31.00	27.4500 33.5500	17:01 17:01 17:00 17:00	7 50 5 500	30,9200 30,9200 30,9200 30,9200	2 1 1 2	378 5 350 1971	30.8500 30.7900 30.7600 30.7550	30.9250 30.9300 30.9350 30.9400	2500 3791 21739 100	2 2 3 2
BUDIMEX	674,0000	17:00	35	700.00	-1.35 %	106	674.0000	674.2000	4	43	28 787	[+]
BDX	669.40 701.20	630.0000 770.0000	17:00 17:00 17:00 17:00	35 42 10 11	674,0000 674,0000 674,0000 674,0000	1 1 2 2	24 3 40 410	670.6000 670.4000 670.0000 669.8000	674.6000 674.8000 675.0000 675.2000	3 2 89 4	2 2 2 2
CDPROJEKT	257,8000	17:03	40	258.00	-0.58 %	743	257.8000	258.5000	15	170	43 754	[+]
CDR	254.80 260.20	232.2000 283.8000	17:00 17:00 17:00 17:00	10 43 141 123	257,8000 257,8000 257,8000 257,8000	1 2 1 7	184 195 4034 1744	257.7000 257.0000 256.7000 256.6000	258.7000 258.8000 258.9000 259.0000	258 40 13 36	1 1 1 2
DINOPL	32,0800	17:04	21	33.50	9.98 %	2	32.0600	32.0800	16266	14 045	459 130	[+]
DNP	31.40 34.49	30.1500 36.8500	17:04 17:04 17:04 17:04	125000 50 500 216	32,0800 32,0800 32,0800 32,0800	1 5 9 5	2000 1173 1736 419	32.0300 32.0000 31.9900 31.9800	32.0900 32.1000 32.1100 32.1200	1340 7052 3310 2753	1 2 4 2
KETY	1 150,0000	17:02	5	1,132.00	0.26 %	10	1141.0000	1150.0000	52	7	8 005	[+]
KTY	1,125.00 1,154.00	1019.0000 1245.0000	17:00 17:00 17:00 17:00	5 30 3 15	1 150,0000 1 150,0000 1 150,0000 1 150,0000	5 2 2 2	186 107 43 112	1140.0000 1139.0000 1138.0000 1137.0000	1151.0000 1152.0000 1153.0000 1154.0000	46 84 4 131	3 4 2 3
KGHM	336,1500	17:04	10	351.05	-8.63 %	603	336.1000	336.1500	77	1 505	511 591	[+]
KGH	334.85 352.00	315.9500 386.1500	17:04 17:04 17:04 17:04	3 10 10 10	336,1500 336,1500 336,1500 336,1500	3 7 2 2	626 1590 359 603	336.0500 336.0000 335.9500 335.9000	336.3000 336.4000 336.4500 336.5000	515 25 6 1157	1 1 1 1
KRUK	426,1000	17:00	3	429.00	-0.51 %	220	426.1000	429.0000	354	24	10 124	[+]
KRU	424.60 432.00	386.1000 471.9000	17:00 17:00 17:00 17:00	1 1 44 192	426,1000 426,1000 426,1000 426,1000	19 2 1 2	621 34 47 2	426.0000 425.9000 425.8000 425.7000	429.3000 429.5000 429.6000 429.9000	103 138 6 4	2 1 2 2
LPP	20 460,0000	17:00	7	20,480.00	-1.06 %	6	20440.0000	20460.0000	2	2	44 479	[+]
LPP	20,280.00 20,680.00	18440.0000 22520.0000	17:00 17:00 17:00 17:00	4 2 1 1	20 460,0000 20 460,0000 20 460,0000 20 460,0000	3 2 5 4	17 9 7 9	20420.0000 20380.0000 20360.0000 20340.0000	20480.0000 20500.0000 20520.0000 20540.0000	2 3 3 42	1 2 2 2
MBANK	1 221,0000	17:01	4	1,242.00	-2.32 %	6	1221.0000	1221.5000	38	27	32 403	[+]
MBK	1,212.00 1,249.50	1118.0000 1366.0000	17:00 17:00 17:00 17:00	31 1 1 67	1 221,0000 1 221,0000 1 221,0000 1 221,0000	1 2 2 1	38 82 11 336	1220.5000 1214.0000 1212.0000 1210.5000	1222.0000 1222.5000 1223.0000 1223.5000	1 62 439 38	1 2 2 2
MODIVO	78,1000	17:00	376	78.00	0.64 %	5041	78.1000	78.2000	88	266	20 928	[+]
MDV	77.12 80.50	70.2000 85.8000	17:00 17:00 17:00 17:00	12 30 13 25	78,1000 78,1000 78,1000 78,1000	1 1 4 1	50 267 321 40	78.0800 78.0400 78.0000 77.9800	78.2400 78.2800 78.3400 78.4200	38 176 4 6136	1 2 1 1
PEKAO	231,8000	17:03	8	237.10	-2.81 %	142	231.7000	231.8000	629	522	121 077	[+]
PEO	230.70 237.80	213.4000 260.8000	17:02 17:01 17:01 17:00	80 5 38 12	231,8000 231,8000 231,8000 231,8000	2 3 2 2	1425 1858 268 3445	231.6000 231.5000 231.4000 231.3000	231.9000 232.0000 232.1000 232.2000	255 615 1596 5221	1 2 2 3
PEPCO	30,8300	17:03	100	30.71	-0.71 %	1840	30.8100	30.8300	793	588	18 090	[+]
PCO	30.46 31.07	27.6400 33.7800	17:02 17:00 17:00 17:00	96 192 569 33	30,8300 30,8300 30,8300 30,8300	2 2 2 2	86 2096 45 144	30.8000 30.7900 30.7800 30.7700	30.8400 30.8500 30.8600 30.8700	307 216 285 1491	1 1 1 2
PGE	10,0300	17:01	249	10.40	-3.37 %	51461	10.0300	10.0700	94	3 444	34 938	[+]
PGE	10.00 10.43	9.3600 11.4400	17:00 17:00 17:00 17:00	3109 415 650 300	10,0300 10,0300 10,0300 10,0300	3 7 3 14	1305 37464 2477 3223	10.0250 10.0200 10.0150 10.0100	10.0750 10.0800 10.0850 10.0900	3424 8324 72 224	1 1 1 2
PKNORLEN	140,0800	17:04	16	144.70	-2.96 %	12222	140.0800	140.6000	30	1 094	154 721	[+]
PKN	140.00 144.96	130.2400 159.1600	17:00 17:00 17:00 17:00	3491 5440 67 95	140,0800 140,0800 140,0800 140,0800	3 3 6 58	371 587 6503 15327	140.0600 140.0400 140.0200 140.0000	140.7600 140.8000 140.8200 140.8600	400 2204 2208 78	1 1 2 1
PKOBP	97,5000	17:04	30	98.72	-2.50 %	15	97.3400	97.5000	2202	1 731	168 999	[+]
PKO	97.16 98.96	88.8500 108.5800	17:03 17:03 17:02 17:00	30 14 240 22644	97,5000 97,5000 97,5000 97,5000	2 1 1 1	150 10 98 15	97.3100 97.2200 97.2000 97.1900	97.5100 97.5200 97.5400 97.5500	285 878 2287 2287	2 2 4 2
PZU	62,4400	17:04	14	64.10	-2.68 %	1451	62.4400	62.4600	500	1 609	100 870	[+]
PZU	62.32 64.12	57.7000 70.5000	17:04 17:04 17:02 17:01	90 12 8 200	62,4400 62,4400 62,4400 62,4400	5 23 6 10	2461 17658 1787 2310	62.4200 62.4000 62.3800 62.3600	62.5800 62.6000 62.6200 62.6400	2853 577 276 1005	1 1 1 1
TAURONPE	9,1260	17:01	7995	9.36	-1.93 %	871	9.1260	9.1280	5638	2 817	25 817	[+]
TPE	9.08 9.38	8.4220 10.2900	17:00 17:00 17:00 17:00	83 4015 5067 2644	9,1260 9,1260 9,1260 9,1260	2 2 2 2	354 14842 667 1196	9.1220 9.1200 9.1180 9.1140	9.1300 9.1320 9.1380 9.1400	12885 1061 5068 753	2 2 1 2
ZABKA	23,1900	17:01	1400	22.82	1.62 %	8805	23.1900	23.2000	130	3 388	78 668	[+]
ZAB	22.69 23.58	20.5400 25.1000	17:00 17:00 17:00 17:00	784 16643 132 3635	23,1900 23,1900 23,1900 23,1900	3 3 3 2	3986 1784 19899 957	23.1800 23.1700 23.1600 23.1500	23.2600 23.3000 23.3400 23.3500	1001 300 944 872	2 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	131378.5	-1.84%	17:09
WIG20	3545.4	-2.37%	17:09
WIG20 Fut	3495.0	-2.56%	17:04
WIG20USD	971.0	-2.88%	17:15
mWIG40	9139.4	-0.48%	17:09
sWIG80	30807.0	-0.30%	17:09

Notowania Świat
US LargeCap	7431.3	-0.93%	18:26
Nasdaq100	29228.5	-1.19%	18:26
Nikkei	61409.3	-1.99%	8:45
DAX	23955.2	-2.05%	17:31
Ropa WTI	105.1	+3.85%	18:26
Złoto	4539.9	-2.42%	18:26

Notowania Waluty
EUR/PLN	4.24864	+0.12%	18:26
CHF/PLN	4.64471	+0.10%	18:26
USD/PLN	3.65437	+0.50%	18:26
EUR/USD	1.16262	-0.38%	18:26
GBP/USD	1.33235	-0.61%	18:26
USD/JPY	158.700	+0.22%	18:26

Forum
» Sterydy doustne czy iniekcyjne... [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]
» CCC [4][CCC]

Wzrosty	Spadki	Staty
MDIENERGIA	2.20	29.41%
CAPITAL	3.04	11.76%
IDMSAPL	0.50	10.13%
DINOPL	32.08	9.98%
ORCOGROUP	4.26	9.79%
Więcej ...
IFCAPITAL	0.25	-95.25%
KGHM	336.15	-8.63%
DRAGOENT	17.95	-6.51%
GENOMTEC	5.94	-5.86%
URTESTE	44.10	-5.77%
Więcej ...
Rośnie:		126 Spółek
Bez zmian:		55 Spółek
Spada:		172 Spółek
Obrót:		2,461,251,367 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