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	121,7000	17:03	500	124.95	-0.04 %	452	121.6500	121.7000	18369	231	28 303	[+]
ALR	121.35 124.95	112.5000 137.4000	17:03 17:02 17:02 17:02	50 50 462 569	121,7000 121,7000 121,7000 121,7000	3 1 2 2	973 369 14 556	121.6000 121.5500 121.5000 121.4500	121.9500 122.0000 122.1000 122.2000	5 1 1 749	5 1 1 3
ALLEGRO	27,9000	17:02	300	28.50	-1.01 %	22360	27.8850	27.9000	2123	6 815	189 518	[+]
ALE	27.24 28.63	25.6500 31.3500	17:02 17:02 17:01 17:01	577 72 200 200	27,9000 27,9000 27,9000 27,9000	2 2 2 2	10289 19851 35251 18048	27.8750 27.8600 27.8550 27.8450	27.9150 27.9200 27.9250 27.9300	37526 12387 1 2713	1 2 1 4
BUDIMEX	790,0000	17:01	100	800.00	-0.88 %	4	786.0000	790.0000	34	47	37 381	[+]
BDX	782.80 812.20	720.0000 880.0000	17:00 17:00 17:00 17:00	63 10 11 16	790,0000 790,0000 790,0000 790,0000	2 1 3 1	15 2 45 22	785.0000 783.8000 783.0000 782.8000	790.8000 791.8000 792.0000 792.4000	206 206 340 55	1 1 1 1
CDPROJEKT	249,2000	17:01	38	249.30	0.08 %	186	249.2000	249.3000	355	221	55 122	[+]
CDR	246.80 251.90	224.4000 274.2000	17:00 17:00 17:00 17:00	364 5 388 3	249,2000 249,2000 249,2000 249,2000	1 2 1 1	100 408 292 407	249.1000 249.0000 248.5000 248.2000	249.4000 249.5000 249.6000 249.7000	367 490 2437 843	3 2 4 2
DINOPL	40,2600	17:00	90	40.45	-0.52 %	1915	40.2300	40.2600	2765	1 640	66 024	[+]
DNP	39.88 40.47	36.4100 44.4900	17:00 17:00 17:00 17:00	2381 345 58 741	40,2600 40,2600 40,2600 40,2600	1 1 1 1	2394 1915 5 500	40.1800 40.1400 40.1100 40.1000	40.2800 40.2900 40.3000 40.3200	4951 206 1382 2748	2 1 2 3
KETY	1 100,0000	17:00	13	1,089.00	1.38 %	250	1100.0000	1101.0000	23	13	14 810	[+]
KTY	1,087.00 1,103.00	980.5000 1197.0000	17:00 17:00 17:00 17:00	16 5 5 16	1 100,0000 1 100,0000 1 100,0000 1 100,0000	1 1 1 5	1 48 5 243	1097.0000 1096.0000 1095.0000 1094.0000	1102.0000 1103.0000 1104.0000 1105.0000	49 144 384 127	3 4 9 10
KGHM	321,8000	17:01	98	338.40	-5.91 %	3124	321.8000	321.9000	395	840	275 012	[+]
KGH	319.20 338.50	304.6000 372.2000	17:00 17:00 17:00 17:00	386 221 171 83	321,8000 321,8000 321,8000 321,8000	2 1 6 2	29 508 605 518	321.7000 321.6000 321.5000 321.4000	322.0000 322.1000 322.2000 322.3000	3696 252 794 467	4 1 2 2
KRUK	467,0000	17:00	9	469.00	0.17 %	10	466.8000	467.0000	1725	32	15 045	[+]
KRU	465.30 473.00	422.1000 515.8000	17:00 17:00 17:00 17:00	21 21 21 21	467,0000 467,0000 467,0000 467,0000	1 12 1 1	100 59 10 93	465.2000 465.0000 464.6000 464.4000	467.2000 467.5000 467.7000 467.8000	26 26 4 21	1 1 2 1
LPP	20 660,0000	17:01	1	20,600.00	0.29 %	1	20560.0000	20680.0000	6	2	43 605	[+]
LPP	20,460.00 20,840.00	18540.0000 22660.0000	17:00 17:00 17:00 17:00	2 5 1 2	20 660,0000 20 660,0000 20 660,0000 20 660,0000	1 2 2 2	5 7 10 10	20550.0000 20530.0000 20520.0000 20490.0000	20690.0000 20700.0000 20710.0000 20720.0000	22 2 6 14	3 2 1 2
MBANK	1 050,0000	17:00	9	1,055.50	-0.94 %	15	1050.0000	1051.5000	9	21	22 307	[+]
MBK	1,042.00 1,069.00	950.0000 1161.0000	17:00 17:00 17:00 17:00	9 24 50 1	1 050,0000 1 050,0000 1 050,0000 1 050,0000	1 1 1 3	5 44 17 14	1045.0000 1044.0000 1043.0000 1042.0000	1052.0000 1052.5000 1053.0000 1053.5000	94 49 59 188	1 1 2 2
MONDAY	113,0000	17:01	7	111.30	1.03 %	30	112.0000	113.0000	1543	288	32 208	[+]
MDV	110.80 113.00	100.2000 122.4000	17:01 17:01 17:01 17:00	108 27 18 22	113,0000 113,0000 113,0000 113,0000	1 3 3 6	90 1061 983 454	111.8500 111.6500 111.6000 111.5000	113.0500 113.3000 113.4000 113.4500	24 28 20 37	1 1 1 2
ORANGEPL	13,9900	17:01	676	13.75	2.45 %	3267	13.9700	13.9900	20500	2 076	29 312	[+]
OPL	13.67 14.40	12.3750 15.1250	17:01 17:01 17:00 17:00	720 2619 35 34	13,9900 13,9900 13,9900 13,9900	1 1 4 1	110 2111 21710 3960	13.9650 13.9500 13.9450 13.9200	13.9950 14.0000 14.0100 14.0150	4810 62646 6950 2774	2 3 2 2
PEKAO	228,1000	17:00	2	233.30	-2.27 %	26866	228.1000	228.2000	803	728	167 157	[+]
PEO	227.10 233.90	210.0000 256.6000	17:00 17:00 17:00 17:00	1455 193 100 405	228,1000 228,1000 228,1000 228,1000	6 4 2 3	1585 1555 532 4029	228.0000 227.9000 227.8000 227.7000	228.3000 228.4000 228.5000 228.6000	580 382 833 3879	1 2 1 2
PEPCO	29,9500	17:00	479	29.50	0.71 %	561	29.9400	29.9600	500	729	21 822	[+]
PCO	29.41 30.18	26.5500 32.4500	17:00 17:00 17:00 17:00	354 449 669 386	29,9500 29,9500 29,9500 29,9500	2 2 2 2	26 218 1010 1886	29.9200 29.9100 29.9000 29.8800	29.9900 30.0000 30.0400 30.0500	250 746 287 712	1 5 1 7
PGE	11,0900	17:03	2500	10.30	7.67 %	180	11.0300	11.0900	1283	9 847	107 243	[+]
PGE	10.30 11.22	9.2700 11.3300	17:03 17:03 17:03 17:03	70 320 4000 2000	11,0900 11,0900 11,0900 11,0900	1 1 2 1	2906 500 20200 3038	11.0150 11.0100 11.0000 10.9950	11.0950 11.1000 11.1050 11.1100	5286 8886 5953 3422	4 12 2 2
PKNORLEN	115,2400	17:02	17	115.00	0.12 %	3120	114.6000	115.2400	1898	1 615	185 432	[+]
PKN	113.56 115.88	103.5000 126.5000	17:02 17:01 17:01 17:01	85 1500 50 300	115,2400 115,2400 115,2400 115,2400	2 1 2 1	9858 113 641 521	114.5400 114.5200 114.5000 114.4800	115.3000 115.3600 115.3800 115.4000	5234 222 8600 91	5 1 3 3
PKOBP	93,6000	17:00	36	93.58	0.02 %	413	93.0600	93.6000	37067	2 600	243 335	[+]
PKO	92.84 94.24	84.2400 102.9000	17:00 17:00 17:00 17:00	358 413 1073 1107	93,6000 93,6000 93,6000 93,6000	1 3 3 3	663 1145 8190 7008	93.0400 93.0200 93.0000 92.9800	93.6200 93.6400 93.6800 93.7000	8093 8637 6848 2517	2 2 2 1
PZU	67,5400	17:01	50	68.44	-3.38 %	1710	67.5400	67.5600	191	4 607	310 555	[+]
PZU	66.12 68.94	61.6000 75.2800	17:00 17:00 17:00 17:00	2 2933 511 474	67,5400 67,5400 67,5400 67,5400	5 1 1 1	3358 1508 631 1050	67.5000 67.4800 67.4600 67.4400	67.5800 67.6000 67.6200 67.6600	8514 2326 8229 101	1 1 1 1
SANPL	600,2000	17:00	13	600.00	-0.79 %	389	600.0000	600.6000	28	97	58 583	[+]
SPL	598.20 609.00	540.0000 660.0000	17:00 17:00 17:00 17:00	29 137 38 3	600,2000 600,2000 600,2000 600,2000	1 1 2 2	148 16 242 563	599.8000 599.6000 599.4000 599.2000	601.0000 601.2000 601.4000 601.6000	223 103 808 223	1 1 2 1
ZABKA	22,5000	17:04	6	22.39	0.58 %	2487	22.4900	22.5000	17965	5 809	130 232	[+]
ZAB	22.34 22.50	20.1600 24.6200	17:00 17:00 17:00 17:00	2198 1485 10 1486	22,5000 22,5000 22,5000 22,5000	1 1 2 2	525 2860 2614 13231	22.4700 22.4600 22.4500 22.4400	22.5100 22.5200 22.5300 22.5400	9289 21365 21296 5327	8 11 3 5

GPW	Świat	Waluty

Notowania GPW
WIG	126888.2	-0.67%	02-26
WIG20	3448.2	-0.93%	02-26
WIG20 Fut	3460.0	-0.77%	02-26
WIG20USD	962.2	-1.23%	02-26
mWIG40	8906.5	+0.11%	02-26
sWIG80	31140.1	+0.02%	02-26

Notowania Świat
Dow	49499.2	+0.03%	02-26
SP500 Fut	6894.8	-0.13%	3:42
Nikkei	58528.1	-0.38%	3:35
DAX	25289.0	+0.45%	02-26
Ropa WTI	65.0	-0.28%	3:52
Złoto	5176.5	-0.17%	3:52

Notowania Waluty
EUR/PLN	4.22208	+0.01%	3:52
CHF/PLN	4.62789	+0.06%	3:52
USD/PLN	3.57852	0.00%	3:52
EUR/USD	1.17984	0.00%	3:52
GBP/USD	1.34857	+0.02%	3:52
USD/JPY	155.793	-0.20%	3:52

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
COLUMBUS	5.00	17.65%
CAPITAL	1.94	10.23%
WASKO	4.50	10.02%
TRANSPOL	6.30	8.62%
ODLEWNIE	20.50	7.89%
Więcej ...
IFCAPITAL	0.25	-95.25%
RAFAMET	65.50	-13.82%
PHOTON	1.42	-12.35%
PROTEKTOR	1.41	-7.54%
MEDINICE	36.70	-6.85%
Więcej ...
Rośnie:		143 Spółek
Bez zmian:		47 Spółek
Spada:		164 Spółek
Obrót:		2,401,087,885 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