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	121,7500	17:04	48	122.35	0.12 %	401	121.7500	122.0000	1000	261	31 777	[+]
ALR	120.55 123.50	110.1500 134.5500	17:01 17:00 17:00 17:00	7 28 54 131	121,7500 121,7500 121,7500 121,7500	2 2 2 2	1181 8 9 1312	121.7000 121.6500 121.6000 121.5500	122.3000 122.3500 122.4000 122.5000	33 3 5 1104	2 2 3 2
ALLEGRO	28,1850	17:03	9046	28.30	-0.41 %	1835	28.1800	28.1850	10	3 461	97 588	[+]
ALE	28.06 28.44	25.4700 31.1300	17:03 17:01 17:01 17:00	7231 129 79 34	28,1850 28,1850 28,1850 28,1850	2 3 1 1	3748 19091 100 33	28.1750 28.1650 28.1600 28.1550	28.2000 28.2050 28.2100 28.2150	3637 6871 547 1301	2 2 2 2
BUDIMEX	797,0000	17:04	5	778.40	2.71 %	10	796.0000	798.0000	1	32	25 649	[+]
BDX	778.40 799.60	700.6000 856.2000	17:00 17:00 17:00 17:00	20 10 1 13	797,0000 797,0000 797,0000 797,0000	1 1 1 1	1 100 5 144	795.0000 793.0000 792.8000 791.8000	799.6000 799.8000 800.0000 800.4000	72 5 432 67	1 2 20 3
CDPROJEKT	249,0000	17:03	20	240.00	3.75 %	729	249.0000	249.1000	2609	432	106 471	[+]
CDR	240.00 250.80	216.0000 264.0000	17:03 17:02 17:01 17:01	50 52 10 100	249,0000 249,0000 249,0000 249,0000	1 1 1 1	6 100 15 1	248.8000 248.7000 248.6000 248.4000	249.2000 249.3000 249.4000 249.5000	434 7 248 253	2 1 2 2
DINOPL	40,4700	17:03	500	41.33	-2.08 %	100	40.4500	40.4700	836	1 897	77 064	[+]
DNP	40.27 41.37	37.2000 45.4600	17:00 17:00 17:00 17:00	30 100 253 3324	40,4700 40,4700 40,4700 40,4700	2 1 1 1	6 2179 30 64	40.4300 40.4200 40.4100 40.4000	40.4800 40.4900 40.5000 40.5200	8067 656 851 712	2 3 3 2
KETY	1 085,0000	17:00	6	1,077.00	0.74 %	196	1085.0000	1086.0000	130	9	9 242	[+]
KTY	1,070.00 1,092.00	969.5000 1184.0000	17:00 17:00 17:00 17:00	1 12 8 6	1 085,0000 1 085,0000 1 085,0000 1 085,0000	1 2 4 2	47 100 255 93	1084.0000 1083.0000 1082.0000 1081.0000	1087.0000 1088.0000 1089.0000 1090.0000	14 85 3 5	2 2 2 3
KGHM	342,0000	17:04	6	328.00	6.24 %	200	341.8000	342.0000	20895	1 433	485 822	[+]
KGH	328.00 342.90	295.2000 360.8000	17:04 17:04 17:04 17:04	100 50 8 300	342,0000 342,0000 342,0000 342,0000	3 4 1 1	30 218 300 6	341.6000 341.0000 340.8000 340.6000	342.1000 342.2000 342.3000 342.4000	917 6876 1030 1061	4 8 6 11
KRUK	466,2000	17:02	47	465.00	1.57 %	17	466.2000	466.5000	18	23	10 504	[+]
KRU	459.80 467.00	418.5000 511.4000	17:00 17:00 17:00 17:00	3 4 8 20	466,2000 466,2000 466,2000 466,2000	1 1 1 1	1 230 1 1	466.1000 466.0000 465.6000 465.1000	467.0000 467.4000 467.7000 467.8000	204 87 19 19	6 1 3 1
LPP	20 600,0000	17:00	1	20,390.00	0.49 %	214	20600.0000	20680.0000	6	2	46 846	[+]
LPP	20,260.00 20,690.00	18355.0000 22420.0000	17:00 17:00 17:00 17:00	5 5 2 2	20 600,0000 20 600,0000 20 600,0000 20 600,0000	2 1 1 1	10 2 3 4	20580.0000 20560.0000 20540.0000 20530.0000	20690.0000 20700.0000 20710.0000 20720.0000	3 24 2 7	3 13 1 3
MBANK	1 060,0000	17:04	22	1,042.00	1.83 %	100	1053.0000	1060.0000	280	15	16 306	[+]
MBK	1,041.00 1,060.00	937.8000 1146.0000	17:00 17:00 17:00 17:00	14 13 14 13	1 060,0000 1 060,0000 1 060,0000 1 060,0000	6 2 3 1	235 377 172 40	1050.0000 1049.0000 1048.0000 1047.5000	1060.5000 1061.0000 1061.5000 1062.0000	50 132 23 94	1 3 1 3
MONDAY	111,8500	17:03	27	114.40	-1.89 %	10	111.8000	111.8500	10226	491	55 139	[+]
MDV	110.80 115.30	103.0000 125.8000	17:03 17:02 17:00 17:00	40 10 64 63	111,8500 111,8500 111,8500 111,8500	1 9 1 1	29 6010 25 10	111.7000 111.6500 111.5000 111.4000	111.9000 111.9500 112.0000 112.1000	9 125 32 102	1 2 2 2
ORANGEPL	13,6550	17:00	2605	13.27	0.77 %	804	13.6200	13.6600	11920	1 782	24 232	[+]
OPL	13.20 13.72	11.9450 14.5950	17:00 17:00 17:00 17:00	3137 170 1075 1642	13,6550 13,6550 13,6550 13,6550	2 1 2 1	6398 144 12258 100	13.6000 13.5950 13.5450 13.5400	13.6700 13.6750 13.6900 13.6950	3450 1294 5832 6909	2 2 2 2
PEKAO	233,4000	17:02	1433	231.20	1.52 %	308	233.4000	233.5000	1275	399	93 084	[+]
PEO	229.80 234.70	208.1000 254.3000	17:02 17:00 17:00 17:00	206 15 87 100	233,4000 233,4000 233,4000 233,4000	1 1 3 4	268 268 310 9122	233.3000 233.2000 233.0000 232.3000	233.6000 233.7000 233.8000 233.9000	577 296 626 3164	2 3 3 2
PEPCO	29,7400	17:00	699	29.54	0.81 %	1835	29.7300	29.7400	2268	561	16 552	[+]
PCO	29.15 29.74	26.5900 32.4900	17:00 17:00 17:00 17:00	114 136 1288 1021	29,7400 29,7400 29,7400 29,7400	1 1 2 2	9 18 1938 1392	29.7200 29.7100 29.7000 29.6900	29.7500 29.7600 29.7800 29.7900	102 100 1275 168	3 1 5 2
PGE	10,3000	17:02	1500	10.34	-0.34 %	2292	10.2950	10.3000	4867	2 778	28 641	[+]
PGE	10.22 10.40	9.3020 11.3650	17:02 17:00 17:00 17:00	1685 3669 287 524	10,3000 10,3000 10,3000 10,3000	2 1 2 2	13483 37 1366 1025	10.2900 10.2850 10.2800 10.2750	10.3050 10.3100 10.3150 10.3200	4348 884 78 5332	3 2 1 2
PKNORLEN	115,1000	17:01	326	113.80	1.53 %	40	114.8600	115.1000	35236	1 223	140 065	[+]
PKN	113.22 115.10	102.4200 125.1800	17:00 17:00 17:00 17:00	94 45 9 1621	115,1000 115,1000 115,1000 115,1000	1 1 2 2	650 15357 6277 3793	114.8400 114.8000 114.6000 114.5800	115.1200 115.1400 115.1600 115.1800	7 10838 423 12	1 4 3 4
PKOBP	93,5800	17:04	685	92.86	2.18 %	1740	93.5800	93.6000	1368	2 179	202 759	[+]
PKO	91.78 93.98	83.5800 102.1000	17:04 17:01 17:01 17:01	15 680 20 3010	93,5800 93,5800 93,5800 93,5800	1 2 1 2	2293 30914 1441 12638	93.5200 93.5000 93.4800 93.4200	93.6400 93.6600 93.7000 93.7200	12611 109 3080 1124	2 1 2 2
PZU	69,9000	17:03	20	69.12	2.13 %	813	69.8600	69.9000	104	2 659	184 509	[+]
PZU	68.80 69.90	62.2200 76.0200	17:02 17:02 17:02 17:02	5 6 19 31	69,9000 69,9000 69,9000 69,9000	1 1 1 1	6859 2932 610 415	69.8400 69.8200 69.8000 69.7800	69.9200 69.9400 69.9600 69.9800	44 1761 410 2571	4 3 5 10
SANPL	605,0000	17:00	245	605.60	0.97 %	157	604.8000	606.8000	322	123	74 091	[+]
SPL	597.20 609.40	545.2000 666.0000	17:00 17:00 17:00 17:00	447 54 18 152	605,0000 605,0000 605,0000 605,0000	2 3 4 4	92 841 586 1768	604.6000 604.4000 604.0000 603.8000	607.0000 607.2000 607.4000 607.6000	262 10 3 327	2 2 1 2
ZABKA	22,3700	17:03	50	22.20	0.77 %	15440	22.3000	22.3700	5703	14 671	325 676	[+]
ZAB	22.04 22.37	19.9800 24.4200	17:00 17:00 17:00 17:00	1500 21 1079 931	22,3700 22,3700 22,3700 22,3700	1 3 2 3	500 38447 8723 7007	22.2000 22.1900 22.1800 22.1700	22.3800 22.3900 22.4000 22.4100	8951 6571 17940 13096	7 4 30 4

GPW	Świat	Waluty

Notowania GPW
WIG	127741.0	+1.47%	02-25
WIG20	3480.5	+1.74%	02-25
WIG20 Fut	3487.0	+1.66%	02-25
WIG20USD	974.2	+1.85%	02-25
mWIG40	8897.0	+0.83%	02-25
sWIG80	31133.5	+0.50%	02-25

Notowania Świat
Dow	49482.2	+0.63%	02-25
SP500 Fut	6948.5	-0.39%	3:25
Nikkei	58900.2	+0.54%	3:20
DAX	25175.9	+0.76%	02-25
Ropa WTI	65.4	+0.03%	3:34
Złoto	5179.6	+0.28%	3:35

Notowania Waluty
EUR/PLN	4.21790	+0.01%	3:35
CHF/PLN	4.62484	+0.06%	3:35
USD/PLN	3.56881	-0.05%	3:35
EUR/USD	1.18188	+0.06%	3:35
GBP/USD	1.35615	+0.04%	3:35
USD/JPY	155.917	-0.26%	3:35

Forum
» CCC- Modivo [1][CCC]
» Prośba o dodanie Centurion... [1]
» Prosze dodać GPP [3]
» wycofanie [4][CDA]
» Arkusz zleceń [0]
» Prośba o dodanie spółki Grupa... [0][RAE]
» Prośba o dodanie Iron Wolf oraz... [3]
» Prośba o dodanie do arkusza... [1]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]

Wzrosty	Spadki	Staty
RAFAMET	76.00	20.63%
SANWIL	1.60	13.07%
ODLEWNIE	19.00	9.20%
TRANSPOL	5.80	7.41%
WIRTUALNA	58.80	6.91%
Więcej ...
IFCAPITAL	0.25	-95.25%
CAPITAL	1.76	-6.38%
LIBET	1.32	-5.38%
XTPL	66.80	-4.98%
FASING	15.50	-3.73%
Więcej ...
Rośnie:		180 Spółek
Bez zmian:		48 Spółek
Spada:		126 Spółek
Obrót:		2,338,498,060 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