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	126,0000	17:00	789	125.45	1.33 %	36	125.9500	126.0000	813	207	26 147	[+]
ALR	123.40 128.00	112.9500 137.9500	17:00 17:00 17:00 17:00	62 112 100 9	126,0000 126,0000 126,0000 126,0000	2 2 2 2	500 156 24 256	125.9000 125.8500 125.8000 125.7500	126.1000 126.2000 126.3000 126.4000	1 1 36 11	1 1 2 2
ALLEGRO	27,7000	17:04	13560	27.00	2.59 %	3300	27.6850	27.7000	46896	8 735	240 968	[+]
ALE	26.90 27.98	24.3000 29.7000	17:04 17:04 17:02 17:00	2440 15000 73 64	27,7000 27,7000 27,7000 27,7000	3 1 2 2	2208 2682 5731 495	27.6700 27.6600 27.6550 27.6500	27.7050 27.7100 27.7150 27.7200	463 2344 1045 492	1 1 1 1
BUDIMEX	753,0000	17:04	1	744.00	1.81 %	12	752.8000	753.2000	1	45	34 255	[+]
BDX	731.80 778.20	669.6000 818.4000	17:04 17:02 17:00 17:00	15 22 1 25	753,0000 753,0000 753,0000 753,0000	1 1 1 1	4 67 7 5	752.6000 752.0000 751.8000 751.6000	753.4000 753.6000 754.0000 754.2000	9 9 13 41	1 2 2 2
CDPROJEKT	246,4000	17:02	204	246.00	0.94 %	119	246.4000	246.6000	425	183	44 806	[+]
CDR	240.80 247.30	221.4000 270.6000	17:02 17:01 17:00 17:00	96 304 207 19	246,4000 246,4000 246,4000 246,4000	1 1 1 1	88 87 329 54	246.3000 246.2000 246.1000 246.0000	246.7000 246.8000 246.9000 247.0000	2 2786 50 1095	1 6 1 12
DINOPL	34,4000	17:00	2294	34.29	2.11 %	500	34.3700	34.4000	39937	4 407	150 591	[+]
DNP	33.74 34.40	30.8700 37.7100	17:00 17:00 17:00 17:00	4706 378 379 379	34,4000 34,4000 34,4000 34,4000	1 1 1 1	5501 592 30 30	34.2600 34.2500 34.2400 34.2300	34.4100 34.4200 34.4300 34.4400	1895 1063 3873 440	3 5 5 4
KETY	1 088,0000	17:00	2	1,070.00	1.78 %	5	1086.0000	1088.0000	322	11	11 704	[+]
KTY	1,046.00 1,090.00	963.0000 1177.0000	17:00 17:00 17:00 17:00	6 42 22 10	1 088,0000 1 088,0000 1 088,0000 1 088,0000	1 1 1 3	3 1 6 70	1085.0000 1083.0000 1082.0000 1080.0000	1089.0000 1090.0000 1091.0000 1092.0000	309 133 13 26	5 11 4 4
KGHM	313,2000	17:03	3	307.00	3.30 %	5	313.0000	313.2000	1453	694	215 113	[+]
KGH	303.20 314.00	276.3000 337.7000	17:02 17:01 17:01 17:01	50 32 100 45	313,2000 313,2000 313,2000 313,2000	1 2 1 7	200 304 90 2952	312.2000 312.1000 312.0500 312.0000	313.3000 313.4000 313.5000 313.6000	2799 2779 414 448	4 3 9 2
KRUK	482,0000	17:02	36	480.00	1.75 %	169	480.6000	482.0000	89	30	14 411	[+]
KRU	472.50 482.00	432.0000 528.0000	17:02 17:02 17:02 17:02	4 7 2 13	482,0000 482,0000 482,0000 482,0000	1 1 2 2	1 262 124 109	479.2000 478.3000 478.0000 477.7000	482.1000 482.3000 482.5000 482.6000	1 1 32 128	1 1 3 3
LPP	23 440,0000	17:00	6	22,640.00	3.53 %	5	23300.0000	23440.0000	36	5	120 575	[+]
LPP	22,360.00 23,440.00	20380.0000 24900.0000	17:00 17:00 17:00 17:00	1 1 3 1	23 440,0000 23 440,0000 23 440,0000 23 440,0000	2 2 2 2	13 7 20 9	23280.0000 23260.0000 23240.0000 23220.0000	23460.0000 23480.0000 23500.0000 23520.0000	6 19 100 26	3 4 13 4
MBANK	1 280,5000	17:00	38	1,262.50	3.68 %	608	1259.0000	1280.5000	898	26	32 636	[+]
MBK	1,223.50 1,280.50	1136.5000 1388.5000	17:00 17:00 17:00 17:00	70 174 10 136	1 280,5000 1 280,5000 1 280,5000 1 280,5000	1 1 3 1	94 135 31 102	1258.0000 1256.5000 1256.0000 1255.5000	1281.0000 1282.0000 1282.5000 1283.0000	597 203 131 29	1 3 1 2
MODIVO	91,0800	17:03	21	87.44	4.16 %	944	91.0600	91.0800	649	696	63 142	[+]
MDV	87.14 92.80	78.7000 96.1800	17:03 17:03 17:03 17:03	2 98 2 98	91,0800 91,0800 91,0800 91,0800	2 1 2 2	215 5 464 6	91.0200 91.0000 90.9800 90.9400	91.2000 91.2800 91.3000 91.4200	12 499 1000 30	1 1 1 2
PEKAO	247,8000	17:00	113	245.20	3.21 %	186	247.3000	247.8000	2905	571	140 414	[+]
PEO	238.80 248.80	220.7000 269.7000	17:00 17:00 17:00 17:00	69 53 98 34	247,8000 247,8000 247,8000 247,8000	1 1 1 1	245 10 165 100	247.2000 247.0000 245.8000 245.7000	247.9000 248.0000 248.1000 248.2000	314 2910 554 417	5 9 2 3
PEPCO	28,0200	17:01	200	28.20	-0.64 %	100834	28.0200	28.0600	4	1 289	36 259	[+]
PCO	27.85 28.45	25.3800 31.0200	17:00 17:00 17:00 17:00	100 2 3416 54	28,0200 28,0200 28,0200 28,0200	3 4 2 2	4418 645 3235 2787	28.0100 28.0000 27.9900 27.9800	28.1500 28.1800 28.1900 28.2000	68 5227 2 401	1 3 1 4
PGE	11,1600	17:00	631	11.18	-0.18 %	3357	11.1500	11.1600	27236	3 470	38 674	[+]
PGE	10.89 11.41	10.0650 12.2950	17:00 17:00 17:00 17:00	631 897 150 1238	11,1600 11,1600 11,1600 11,1600	2 2 2 2	106 6080 2350 229	11.1450 11.1400 11.1350 11.1300	11.1650 11.1700 11.1750 11.1800	4082 22700 7750 55	2 3 2 2
PKNORLEN	128,5800	17:03	5	135.26	-5.46 %	4485	128.5800	128.8000	15	2 386	310 400	[+]
PKN	128.50 135.26	121.7400 148.7800	17:03 17:01 17:01 17:01	395 605 500 500	128,5800 128,5800 128,5800 128,5800	13 7 11 122	1145 3000 2838 18140	128.5600 128.5400 128.5200 128.5000	128.8600 128.9000 128.9600 129.0000	83 300 25 150	1 1 1 2
PKOBP	99,2500	17:02	10	96.20	3.81 %	40	99.2400	99.2500	1976	2 948	289 335	[+]
PKO	95.14 99.25	86.5800 105.8200	17:02 17:01 17:01 17:01	10 100 100 208	99,2500 99,2500 99,2500 99,2500	1 1 2 1	14 50 202 5585	99.0000 98.8000 98.7900 98.7800	99.2600 99.2800 99.2900 99.3000	4916 10138 25985 5683	1 2 2 3
PZU	68,0800	17:01	5500	67.14	1.40 %	11395	68.0600	68.0800	9719	2 246	151 751	[+]
PZU	66.82 68.08	60.4400 73.8400	17:01 17:00 17:00 17:00	1 594 540 1086	68,0800 68,0800 68,0800 68,0800	2 1 1 1	1153 9745 4292 701	68.0000 67.9600 67.9400 67.9200	68.1000 68.1200 68.1400 68.1600	10173 33 1739 12183	13 1 2 4
SANPL	658,6000	17:04	2	640.00	2.97 %	88	658.4000	658.6000	335	85	55 825	[+]
SPL	635.00 661.00	576.0000 704.0000	17:00 17:00 17:00 17:00	44 36 132 64	658,6000 658,6000 658,6000 658,6000	1 1 1 1	131 1 9 6	657.8000 657.0000 656.0000 655.6000	658.8000 659.0000 659.2000 659.4000	51 45 532 320	2 2 2 2
TAURONPE	10,7000	17:02	2000	10.63	1.23 %	20	10.6600	10.7000	12792	4 108	44 170	[+]
TPE	10.46 11.02	9.5680 11.6900	17:00 17:00 17:00 17:00	20248 1500 80 9248	10,7000 10,7000 10,7000 10,7000	1 2 2 2	188 1638 3525 177	10.6450 10.6400 10.6350 10.6300	10.7050 10.7100 10.7150 10.7200	93 3760 1219 9054	2 2 2 7
ZABKA	22,4200	17:03	1000	22.54	-0.53 %	8030	22.4200	22.4300	2	3 218	72 448	[+]
ZAB	22.29 22.79	20.2900 24.7900	17:00 17:00 17:00 17:00	831 5574 380 74	22,4200 22,4200 22,4200 22,4200	3 2 2 3	6615 2168 2195 38920	22.4100 22.4000 22.3900 22.3800	22.4400 22.4500 22.4600 22.4700	2 2 102 3	1 1 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	131302.6	+1.30%	17:09
WIG20	3596.8	+1.25%	17:09
WIG20 Fut	3572.0	+1.19%	17:04
WIG20USD	994.5	+1.82%	17:15
mWIG40	9036.1	+1.58%	17:09
sWIG80	30228.5	+0.25%	17:09

Notowania Świat
DJ30	47916.6	-0.56%	22:04
NDX100	25116.3	+0.14%	22:01
Nikkei	56924.1	+1.84%	8:45
DAX	23855.2	+0.20%	17:31
Ropa WTI	95.6	-2.29%	22:59
Złoto	4759.6	-0.13%	22:00

Notowania Waluty
EUR/PLN	4.24879	+0.01%	22:00
CHF/PLN	4.59106	-0.09%	22:00
USD/PLN	3.62290	-0.21%	22:00
EUR/USD	1.17276	+0.22%	22:00
GBP/USD	1.34684	+0.26%	22:00
USD/JPY	159.305	+0.19%	22:00

Forum
» 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]
» Zakup obligacji [2]

Wzrosty	Spadki	Staty
XPLUS	2.66	25.47%
SCANWAY	410.00	14.21%
CAPITEA	0.68	14.09%
GAMEOPS	12.00	12.15%
SKARBIEC	31.40	10.18%
Więcej ...
IFCAPITAL	0.25	-95.25%
ORCOGROUP	3.40	-10.99%
BOGDANKA	28.60	-8.92%
FON	1.69	-8.40%
JSW	28.55	-8.20%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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