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	102,7000	17:00	362	101.90	0.29 %	722	102.6500	102.7000	1638	300	30 671	[+]
ALR	100.15 102.70	91.7200 112.0500	17:00 17:00 17:00 17:00	800 1066 59 315	102,7000 102,7000 102,7000 102,7000	2 2 2 2	1454 390 265 382	102.6000 102.5000 102.4000 102.3500	102.7500 102.8000 102.8500 102.9000	1236 648 585 3381	7 11 11 10
ALLEGRO	36,3000	17:00	894	36.19	-0.29 %	90	36.2900	36.3000	25180	1 001	36 291	[+]
ALE	35.92 36.41	32.5750 39.8050	17:00 17:00 17:00 17:00	59 764 149 341	36,3000 36,3000 36,3000 36,3000	2 1 2 2	149 3466 5976 670	36.2800 36.2750 36.2700 36.2550	36.3100 36.3150 36.3250 36.3350	93 1827 32 1635	1 1 1 1
BUDIMEX	618,2000	17:02	5	621.00	-1.21 %	75	618.0000	618.2000	45	37	22 973	[+]
BDX	616.40 624.60	559.0000 683.0000	17:00 17:00 17:00 17:00	3 50 27 7	618,2000 618,2000 618,2000 618,2000	3 2 3 11	18 44 316 294	617.6000 617.4000 617.2000 617.0000	619.0000 619.2000 619.4000 620.0000	58 1 14 26	2 1 1 2
CCC	208,5000	17:03	2	209.00	-0.24 %	6255	208.5000	208.6000	35	114	23 685	[+]
CCC	206.20 209.40	188.1000 229.9000	17:03 17:00 17:00 17:00	152 137 69 31	208,5000 208,5000 208,5000 208,5000	3 1 1 2	430 133 49 775	208.4000 208.3000 208.2000 208.1000	208.7000 208.8000 208.9000 209.0000	297 454 123 1257	1 2 1 5
CDPROJEKT	253,3000	17:00	72	252.30	-0.20 %	38	253.3000	253.9000	122	187	47 090	[+]
CDR	248.90 254.40	227.1000 277.5000	17:00 17:00 17:00 17:00	158 73 75 220	253,3000 253,3000 253,3000 253,3000	4 1 3 3	1048 233 144 635	253.2000 253.1000 253.0000 252.9000	254.3000 254.4000 254.5000 254.6000	10 122 29 590	1 4 4 1
DINOPL	512,0000	17:00	299	500.00	2.42 %	2	511.2000	512.0000	2673	245	123 869	[+]
DNP	497.00 514.20	450.0000 550.0000	17:00 17:00 17:00 17:00	89 10 61 25	512,0000 512,0000 512,0000 512,0000	1 2 1 1	19 8 94 1268	511.0000 510.0000 509.0000 508.8000	512.2000 512.4000 512.6000 512.8000	207 378 10 70	4 1 1 5
KETY	903,5000	17:00	3	913.50	-1.09 %	114	902.0000	904.0000	16	5	4 091	[+]
KTY	900.00 915.00	822.5000 1004.0000	17:00 17:00 17:00 17:00	1 1 10 5	903,5000 903,5000 903,5000 903,5000	1 10 22 3	14 484 501 102	901.0000 900.5000 900.0000 899.5000	904.5000 905.0000 905.5000 906.0000	17 239 3 16	4 3 1 2
KGHM	135,9000	17:02	130	136.90	-1.38 %	4230	135.8500	135.9000	10241	336	45 764	[+]
KGH	135.35 137.45	123.2500 150.5500	17:02 17:02 17:02 17:02	50 7 634 844	135,9000 135,9000 135,9000 135,9000	5 1 4 1	5791 859 1680 1249	135.8000 135.7500 135.7000 135.6500	135.9500 136.0000 136.0500 136.1000	743 203 12 493	1 2 1 2
KRUK	411,8000	17:00	20	414.00	-0.53 %	500	411.0000	412.0000	596	27	10 944	[+]
KRU	409.00 415.50	372.6000 455.4000	17:00 17:00 17:00 17:00	34 16 9 6	411,8000 411,8000 411,8000 411,8000	2 2 1 1	321 162 5 159	410.0000 409.7000 409.4000 409.3000	412.3000 412.4000 412.5000 412.6000	3 22 64 11	1 2 1 2
LPP	16 105,0000	17:02	3	16,170.00	-0.28 %	10	16105.0000	16110.0000	13	3	46 748	[+]
LPP	15,855.00 16,170.00	14555.0000 17785.0000	17:02 17:02 17:02 17:02	1 6 6 6	16 105,0000 16 105,0000 16 105,0000 16 105,0000	1 1 1 1	1 1 6 1	16080.0000 16075.0000 16055.0000 16050.0000	16115.0000 16120.0000 16125.0000 16130.0000	9 15 11 9	1 4 2 1
MBANK	877,0000	17:00	59	855.00	1.98 %	262	871.6000	877.4000	1	20	17 802	[+]
MBK	849.00 878.80	769.6000 940.4000	17:00 17:00 17:00 17:00	43 2 5 6	877,0000 877,0000 877,0000 877,0000	2 1 2 1	203 56 208 62	871.0000 870.4000 869.8000 869.2000	877.6000 878.0000 878.4000 878.8000	63 53 20 23	2 2 1 3
ORANGEPL	8,9440	17:00	215	8.99	-0.95 %	251	8.9440	8.9500	800	442	3 951	[+]
OPL	8.91 9.01	8.0920 9.8880	17:00 17:00 17:00 17:00	44 233 480 305	8,9440 8,9440 8,9440 8,9440	2 1 2 1	25 554 43 500	8.9380 8.9360 8.9340 8.9300	8.9520 8.9540 8.9620 8.9640	1437 185 1618 1276	1 1 1 2
PEKAO	202,6000	17:01	50	201.90	0.30 %	278	202.5000	202.6000	405	596	120 528	[+]
PEO	199.75 203.60	181.7500 222.0000	17:00 17:00 17:00 17:00	200 430 436 32	202,6000 202,6000 202,6000 202,6000	2 2 1 2	293 6270 1041 1208	202.4000 202.1000 202.0000 201.9000	202.7000 202.8000 202.9000 203.0000	1453 270 7046 847	2 2 3 3
PEPCO	22,4400	17:00	109	22.12	0.49 %	451	22.4300	22.4400	16143	1 213	27 191	[+]
PCO	22.01 22.69	19.9100 24.3300	17:00 17:00 17:00 17:00	401 1378 1123 402	22,4400 22,4400 22,4400 22,4400	2 2 2 3	394 85 7 1124	22.4200 22.4100 22.4000 22.3900	22.4700 22.5000 22.5300 22.5400	983 1614 269 37	1 2 1 1
PGE	12,5200	17:01	400	12.50	-0.40 %	101	12.5100	12.5250	8168	2 085	25 964	[+]
PGE	12.28 12.54	11.2500 13.7500	17:00 17:00 17:00 17:00	500 3342 452 3	12,5200 12,5200 12,5200 12,5200	2 2 3 3	3626 1145 10336 2250	12.5050 12.5000 12.4950 12.4900	12.5300 12.5400 12.5450 12.5500	4120 10175 578 5256	2 2 1 7
PKNORLEN	83,2100	17:04	25	84.60	-2.11 %	220	83.2000	83.2100	3806	3 068	254 907	[+]
PKN	82.60 84.79	76.1400 93.0600	17:03 17:02 17:00 17:00	1352 35 250 363	83,2100 83,2100 83,2100 83,2100	2 2 2 1	3958 3532 572 512	83.1800 83.1700 83.1400 83.1300	83.2200 83.2500 83.2800 83.2900	60 3169 142 1193	1 3 2 2
PKOBP	82,3800	17:02	100	82.34	0.12 %	338	82.3800	82.4000	5941	2 282	187 376	[+]
PKO	81.48 82.38	74.1200 90.5600	17:00 17:00 17:00 17:00	4 196 200 1501	82,3800 82,3800 82,3800 82,3800	1 1 1 3	690 1007 772 9200	82.3200 82.3000 82.2800 82.2600	82.4200 82.4400 82.4600 82.4800	4416 1487 915 7720	1 2 2 8
PZU	62,5000	17:03	1	62.26	0.00 %	2467	62.4800	62.5000	281	1 278	79 487	[+]
PZU	61.68 62.54	56.0400 68.4800	17:03 17:00 17:00 17:00	29 1374 436 99	62,5000 62,5000 62,5000 62,5000	2 3 2 2	808 2064 6612 2685	62.4600 62.4400 62.4200 62.4000	62.5200 62.5400 62.5600 62.5800	6805 83 20 28	4 2 1 3
SANPL	537,6000	17:00	7	538.60	0.11 %	84	537.2000	537.6000	50	45	24 361	[+]
SPL	533.00 541.00	484.8000 592.4000	17:00 17:00 17:00 17:00	24 1 199 70	537,6000 537,6000 537,6000 537,6000	2 2 2 1	133 621 559 84	537.0000 536.6000 536.2000 536.0000	537.8000 538.0000 538.6000 538.8000	178 212 148 40	2 2 2 2
ZABKA	21,3000	17:03	467	21.28	0.71 %	3035	21.2900	21.3000	30668	4 447	94 928	[+]
ZAB	20.98 21.51	19.1550 23.4000	17:01 17:01 17:01 17:01	500 447 4453 150	21,3000 21,3000 21,3000 21,3000	1 2 4 3	782 2146 2369 18322	21.2700 21.2600 21.2500 21.2400	21.3100 21.3200 21.3300 21.3400	492 397 3096 1369	1 2 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	108552.8	-0.13%	17:09
WIG20	2962.9	-0.18%	17:09
WIG20 Fut	2934.0	-0.17%	17:02
WIG20USD	817.9	-0.23%	17:15
mWIG40	8101.4	-0.08%	17:09
sWIG80	29467.3	+0.28%	17:09

Notowania Świat
Dow	44901.9	+0.47%	22:01
Nasdaq	21108.3	+0.24%	22:02
Nikkei	41456.2	-0.88%	8:45
DAX	24233.1	-0.26%	17:31
Ropa WTI	65.1	-1.45%	22:58
Złoto	3337.5	-0.92%	22:00

Notowania Waluty
EUR/PLN	4.24942	-0.19%	22:00
CHF/PLN	4.55151	-0.12%	22:00
USD/PLN	3.61841	-0.16%	22:00
EUR/USD	1.17439	-0.03%	22:00
GBP/USD	1.34380	-0.53%	22:00
USD/JPY	147.619	+0.35%	22:00

Forum
» 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]
» prosba o dodanie [1]
» Prośba o dodanie - MVR ... [0]
» Dywidenda ASB [0]

Wzrosty	Spadki	Staty
IMPERA	1.40	12.00%
MOLECURE	7.93	10.29%
PROTEKTOR	1.00	8.70%
KRKA	900.00	7.91%
CIGAMES	2.87	7.09%
Więcej ...
IFCAPITAL	0.25	-95.25%
SANWIL	1.31	-8.39%
ALTUSTFI	1.90	-5.25%
FERRO	35.40	-4.32%
LIBET	1.36	-4.23%
Więcej ...
Rośnie:		146 Spółek
Bez zmian:		60 Spółek
Spada:		148 Spółek
Obrót:		1,412,727,451 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