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	113,1000	17:01	100	114.40	-0.62 %	604	113.0500	113.1000	11906	169	19 163	[+]
ALR	111.00 114.70	103.0000 125.8000	17:00 17:00 17:00 17:00	69 72 52 50	113,1000 113,1000 113,1000 113,1000	5 2 2 2	939 214 509 2	113.0000 112.9000 112.8500 112.8000	113.2000 113.2500 113.3000 113.4000	1 30 476 1	1 1 2 1
ALLEGRO	32,1000	17:00	500	32.26	-0.19 %	136	32.0950	32.1000	77541	3 513	112 618	[+]
ALE	31.67 32.32	29.0350 35.4850	17:00 17:00 17:00 17:00	100 1893 1638 576	32,1000 32,1000 32,1000 32,1000	3 1 3 1	255 1419 2591 100	32.0900 32.0850 32.0800 32.0750	32.1400 32.1450 32.1500 32.1800	1250 5598 2000 4000	1 2 1 1
BUDIMEX	669,8000	17:03	5	677.20	-0.92 %	93	669.8000	670.0000	39	50	33 779	[+]
BDX	657.60 681.20	609.6000 744.8000	17:02 17:01 17:00 17:00	2 100 7 8	669,8000 669,8000 669,8000 669,8000	1 1 1 1	18 5 10 1	668.6000 668.4000 668.2000 668.0000	670.2000 670.4000 670.6000 671.0000	12 20 11 103	2 2 2 2
CCC	139,0000	17:04	120	138.90	1.09 %	17	138.8000	139.0000	430	714	98 156	[+]
CCC	134.45 139.40	125.0500 152.7500	17:04 17:04 17:04 17:04	130 5 190 27	139,0000 139,0000 139,0000 139,0000	4 2 1 1	150 311 5 9	138.6000 138.5000 138.4000 138.2000	139.0500 139.1000 139.1500 139.2000	69 580 514 935	3 8 6 20
CDPROJEKT	240,6000	17:02	300	238.00	2.38 %	332	240.5000	240.6000	2894	311	74 320	[+]
CDR	235.70 240.80	214.2000 261.8000	17:02 17:00 17:00 17:00	300 3 183 17	240,6000 240,6000 240,6000 240,6000	1 1 1 3	320 11 4 2094	240.3000 240.2000 240.0000 239.9000	240.7000 240.8000 240.9000 241.0000	202 496 301 1033	2 4 4 15
DINOPL	42,2000	17:04	5000	41.46	1.83 %	1850	42.1500	42.2000	8723	2 826	118 148	[+]
DNP	41.06 42.22	37.3200 45.6000	17:03 17:03 17:03 17:03	721 313 303 3	42,2000 42,2000 42,2000 42,2000	1 1 2 3	225 577 796 352	42.1000 42.0900 42.0700 42.0600	42.2100 42.2200 42.2300 42.2400	333 5349 22 3141	5 8 1 8
KETY	983,0000	17:04	136	965.00	1.87 %	107	983.0000	983.5000	190	20	19 521	[+]
KTY	947.00 983.00	868.5000 1061.0000	17:00 17:00 17:00 17:00	11 3 2 1	983,0000 983,0000 983,0000 983,0000	1 2 1 1	13 6 22 5	980.5000 979.5000 979.0000 978.5000	984.0000 985.0000 985.5000 986.0000	48 352 56 68	6 13 2 6
KGHM	297,8000	17:02	4	285.20	6.24 %	50	297.0000	297.8000	1263	1 172	341 988	[+]
KGH	282.60 297.80	256.7000 313.7000	17:02 17:01 17:01 17:01	25 1 12 22	297,8000 297,8000 297,8000 297,8000	1 1 1 2	200 25 10 1952	296.1000 296.0000 295.3000 295.2000	297.9000 298.0000 298.1000 298.2000	1223 8708 1904 6234	2 25 1 3
KRUK	503,2000	17:04	30	498.00	1.25 %	18	503.0000	503.4000	7	35	17 572	[+]
KRU	492.00 510.00	448.2000 547.8000	17:04 17:04 17:03 17:00	3 19 3 1	503,2000 503,2000 503,2000 503,2000	1 1 1 1	44 29 9 54	502.8000 502.6000 502.2000 502.0000	503.8000 504.0000 504.2000 504.4000	32 54 11 96	1 1 1 2
LPP	21 170,0000	17:03	1	20,970.00	0.91 %	16	21150.0000	21180.0000	2	3	56 872	[+]
LPP	20,810.00 21,180.00	18875.0000 23060.0000	17:00 17:00 17:00 17:00	2 1 2 2	21 170,0000 21 170,0000 21 170,0000 21 170,0000	2 2 2 2	12 4 7 2	21140.0000 21090.0000 21080.0000 21060.0000	21190.0000 21200.0000 21210.0000 21220.0000	2 6 61 8	2 4 1 1
MBANK	1 048,5000	17:03	12	1,056.50	-0.71 %	75	1048.5000	1049.0000	84	19	19 700	[+]
MBK	1,036.00 1,066.50	951.0000 1162.0000	17:00 17:00 17:00 17:00	23 1 14 50	1 048,5000 1 048,5000 1 048,5000 1 048,5000	2 1 2 2	178 174 62 473	1048.0000 1047.0000 1046.0000 1045.5000	1049.5000 1050.0000 1050.5000 1051.0000	64 2 28 27	2 2 2 2
ORANGEPL	10,4400	17:04	449	10.30	2.35 %	6	10.4250	10.4400	151	974	10 129	[+]
OPL	10.18 10.48	9.2700 11.3300	17:00 17:00 17:00 17:00	4182 2937 124 335	10,4400 10,4400 10,4400 10,4400	1 2 2 1	3762 2901 5846 5111	10.4150 10.4000 10.3750 10.3650	10.4450 10.4500 10.4600 10.4700	638 2347 2172 1600	2 2 2 3
PEKAO	210,7000	17:03	74	210.50	-0.09 %	9895	210.7000	210.8000	1	558	117 451	[+]
PEO	207.40 211.80	189.4500 231.5000	17:00 17:00 17:00 17:00	5000 315 1416 389	210,7000 210,7000 210,7000 210,7000	4 4 2 2	3718 1075 224 2716	210.6000 210.5000 210.4000 210.3000	210.9000 211.0000 211.1000 211.2000	16 50 2 6063	1 1 2 2
PEPCO	31,1000	17:00	1438	30.87	0.68 %	574	31.0800	31.1000	1549	849	26 209	[+]
PCO	30.48 31.27	27.7900 33.9500	17:00 17:00 17:00 17:00	523 77 80 88	31,1000 31,1000 31,1000 31,1000	2 2 2 2	128 852 285 13	31.0700 31.0600 31.0500 31.0300	31.1300 31.1400 31.1500 31.1700	50 500 552 50	1 1 3 1
PGE	9,3100	17:04	500	9.14	2.69 %	6400	9.3100	9.3120	27855	3 346	30 846	[+]
PGE	8.99 9.31	8.2260 10.0500	17:04 17:03 17:00 17:00	100 250 4944 1251	9,3100 9,3100 9,3100 9,3100	1 1 1 1	169 891 1090 5	9.2660 9.2640 9.2620 9.2560	9.3140 9.3180 9.3200 9.3260	18257 2201 10703 22672	3 2 11 3
PKNORLEN	96,1900	17:03	50	92.58	3.90 %	14428	96.1900	96.2000	3325	2 012	191 306	[+]
PKN	92.50 96.40	83.3300 101.8200	17:03 17:02 17:02 17:02	500 500 480 100	96,1900 96,1900 96,1900 96,1900	1 1 1 8	5 33 2 572	96.1100 96.0700 96.0200 96.0000	96.2100 96.2400 96.2500 96.2600	17814 20 140 111	9 1 3 4
PKOBP	87,3800	17:03	551	86.20	1.13 %	5	87.3800	87.4000	4146	3 557	309 325	[+]
PKO	85.04 87.44	77.5800 94.8200	17:01 17:01 17:01 17:01	1455 217 20 12346	87,3800 87,3800 87,3800 87,3800	1 1 1 1	5 100 1 32	87.3200 87.2600 87.1400 87.0600	87.4200 87.4400 87.4600 87.4800	18389 3264 2217 18958	2 4 5 4
PZU	70,0000	17:04	132538	71.50	-1.69 %	2139	69.9800	70.0000	348	2 160	152 017	[+]
PZU	69.72 71.50	64.3600 78.6400	17:03 17:03 17:02 17:01	50 20 500 30	70,0000 70,0000 70,0000 70,0000	9 3 3 13	11521 1357 399 8981	69.9600 69.9400 69.9200 69.9000	70.0400 70.0600 70.0800 70.1000	397 4025 1098 1616	2 2 2 3
SANPL	556,2000	17:03	9	567.00	-1.94 %	3223	556.2000	556.4000	38	100	55 638	[+]
SPL	549.60 567.80	510.4000 623.6000	17:03 17:03 17:02 17:01	722 278 642 1580	556,2000 556,2000 556,2000 556,2000	3 1 2 2	288 39 435 6	555.8000 555.4000 555.2000 555.0000	556.6000 556.8000 557.2000 557.4000	242 69 55 1223	1 1 1 2
ZABKA	23,4400	17:00	100	23.16	1.30 %	2031	23.4100	23.4400	14342	1 614	37 537	[+]
ZAB	22.81 23.48	20.8500 25.4700	17:00 17:00 17:00 17:00	89 100 200 86	23,4400 23,4400 23,4400 23,4400	2 2 1 2	14297 796 200 4511	23.4000 23.3900 23.3800 23.3700	23.4500 23.4600 23.4700 23.4800	4418 7954 10139 4158	7 2 4 4

GPW	Świat	Waluty

Notowania GPW
WIG	121551.2	+1.33%	17:09
WIG20	3275.9	+1.30%	17:09
WIG20 Fut	3295.0	+1.20%	17:04
WIG20USD	905.4	+1.19%	17:15
mWIG40	8672.4	+1.44%	17:09
sWIG80	31331.8	+1.45%	17:09

Notowania Świat
Dow	49504.1	+0.48%	22:01
Nasdaq	23702.9	+0.95%	20:13
Nikkei	51939.9	+1.61%	7:45
DAX	25257.7	+0.52%	17:31
Ropa WTI	58.8	+1.77%	22:59
Złoto	4508.0	+0.66%	22:00

Notowania Waluty
EUR/PLN	4.21183	-0.01%	22:00
CHF/PLN	4.52057	-0.04%	22:00
USD/PLN	3.62003	+0.20%	22:00
EUR/USD	1.16348	-0.21%	22:00
GBP/USD	1.34069	-0.22%	22:00
USD/JPY	157.887	+0.66%	22:00

Forum
» prośba o dodanie COREY EUROPE... [1][ASB]
» Prośba o dodanie RRH Group SA [0]
» Spółka CFI [0][CFI]
» Dodanie spółki [0]
» wycofanie [2][CDA]
» Prośba o dodanie notowań Space... [1][ASB]
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]

Wzrosty	Spadki	Staty
ASMGROUP	0.44	26.44%
GREENX	2.55	21.39%
BOOMBIT	7.64	21.27%
CREEPYJAR	730.00	19.28%
CAPITAL	1.50	15.38%
Więcej ...
IFCAPITAL	0.25	-95.25%
INC SA	1.65	-4.62%
SPYROSOFT	552.00	-4.50%
DELKO	7.30	-3.69%
RAFAMET	43.20	-3.57%
Więcej ...
Rośnie:		193 Spółek
Bez zmian:		53 Spółek
Spada:		107 Spółek
Obrót:		2,250,140,230 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