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	127,5500	14:17	9	126.45	3.87 %	1096	127.4000	127.5000	40	165	21 120	[+]
ALR	124.20 129.25	113.8500 139.0500	14:17 14:17 14:17 14:17	153 100 53 62	127,5500 127,5500 127,5500 127,5500	3 3 2 3	84 538 393 2685	127.3500 127.3000 127.2500 127.2000	127.8000 128.2000 128.3000 128.3500	50 25 1 1	1 1 1 1
ALLEGRO	31,1350	14:18	206	30.05	4.41 %	25208	30.9750	30.9900	1111	3 446	106 868	[+]
ALE	30.05 31.48	27.0450 33.0550	14:18 14:18 14:18 14:18	30 68 51 35	31,1350 31,1400 31,1450 31,1450	1 3 2 2	90 15290 3738 14881	30.9700 30.9600 30.9550 30.9400	31.0000 31.0050 31.0100 31.0150	133311 9520 3694 2940	3 2 2 2
BUDIMEX	697,0000	14:18	1	680.00	4.94 %	71	696.0000	697.6000	150	41	28 053	[+]
BDX	676.00 701.40	612.0000 748.0000	14:18 14:17 14:17 14:17	2 5 1 14	697,0000 696,2000 696,2000 696,0000	1 1 3 1	71 381 411 3	695.0000 693.6000 692.0000 691.0000	697.8000 698.0000 698.2000 698.4000	9 4 14 58	1 1 1 2
CDPROJEKT	264,9000	14:18	6	265.00	1.03 %	144	267.0000	267.1000	793	248	66 595	[+]
CDR	262.30 272.00	238.5000 291.5000	14:18 14:17 14:17 14:17	87 1 1 61	264,7000 264,7000 264,7000 264,7000	3 2 3 2	993 173 160 689	266.9000 266.8000 266.7000 266.6000	268.0000 268.1000 268.2000 268.4000	518 1 95 80	6 1 1 2
DINOPL	32,5000	14:18	165	32.20	1.50 %	2869	32.5400	32.6500	1095	1 854	59 991	[+]
DNP	32.01 32.75	28.9800 35.4200	14:18 14:18 14:18 14:18	58 270 131 31	32,5100 32,5000 32,5000 32,5100	3 4 4 5	5931 651 21018 5571	32.5300 32.5200 32.5100 32.5000	32.6600 32.6700 32.6800 32.7000	1857 15896 4064 1227	2 2 2 3
KETY	1 167,0000	14:18	1	1,150.00	2.28 %	35	1165.0000	1168.0000	195	14	16 729	[+]
KTY	1,146.00 1,179.00	1035.0000 1265.0000	14:18 14:18 14:18 14:17	2 16 1 1	1 167,0000 1 167,0000 1 168,0000 1 168,0000	2 3 1 3	174 179 1 52	1164.0000 1163.0000 1159.0000 1158.0000	1169.0000 1170.0000 1171.0000 1172.0000	89 125 65 4	2 2 2 2
KGHM	322,5000	14:18	1	310.00	7.05 %	299	332.0500	332.8500	296	874	281 637	[+]
KGH	309.00 329.95	279.0000 341.0000	14:18 14:18 14:18 14:18	153 47 1 15	322,5000 322,5000 322,4500 322,4500	2 2 2 2	4849 37 496 160	331.9500 331.7500 331.4500 331.4000	332.9000 333.0000 333.1000 333.1500	44 15559 10163 1	4 41 2 1
KRUK	439,6000	14:18	6	439.90	1.52 %	2	440.9000	441.9000	3	36	15 898	[+]
KRU	433.40 443.10	396.0000 483.8000	14:18 14:17 14:17 14:16	6 1 2 1	439,7000 439,9000 439,9000 440,2000	2 2 2 2	2 78 5 23	440.7000 440.6000 440.5000 440.4000	442.0000 442.8000 442.9000 443.0000	95 440 5 30	2 1 1 3
LPP	22 600,0000	14:17	2	21,520.00	5.51 %	1	22540.0000	22560.0000	4	2	55 585	[+]
LPP	21,420.00 22,760.00	19370.0000 23660.0000	14:17 14:17 14:17 14:17	1 6 2 1	22 600,0000 22 600,0000 22 600,0000 22 600,0000	3 1 1 1	7 5 1 4	22520.0000 22480.0000 22440.0000 22420.0000	22580.0000 22600.0000 22620.0000 22640.0000	2 9 2 4	1 4 1 1
MBANK	1 196,0000	14:17	8	1,136.00	6.31 %	72	1194.0000	1195.0000	70	14	16 552	[+]
MBK	1,127.00 1,210.00	1022.5000 1249.5000	14:17 14:17 14:17 14:15	8 3 4 1	1 196,0000 1 196,5000 1 196,5000 1 197,0000	2 1 1 2	77 78 117 243	1193.0000 1192.0000 1190.5000 1189.5000	1195.5000 1196.0000 1197.0000 1197.5000	44 414 309 210	1 6 1 2
MODIVO	81,2200	14:18	5	81.70	1.40 %	10	81.7400	81.7600	482	202	16 530	[+]
MDV	80.54 82.14	73.5400 89.8600	14:18 14:18 14:18 14:18	64 80 20 1	81,2200 81,2200 81,2200 81,2600	2 2 2 2	153 56 21 1268	81.7200 81.6800 81.6600 81.6400	81.7800 81.8000 81.8600 81.8800	5 152 5 30	1 2 1 1
PEKAO	237,4000	14:18	10	232.00	3.27 %	10818	237.2000	237.3000	343	305	72 315	[+]
PEO	231.00 240.60	208.8000 255.2000	14:18 14:18 14:18 14:18	1 12 2 3	237,4000 237,4000 237,2000 237,2000	1 4 2 1	11 6895 1085 1659	237.1000 237.0000 236.9000 236.8000	238.1000 238.2000 238.3000 238.4000	743 217 57 901	1 1 1 2
PEPCO	32,5900	14:17	25	31.92	2.10 %	1158	32.9900	33.0000	2805	486	15 779	[+]
PCO	31.91 32.71	28.7300 35.1100	14:17 14:17 14:17 14:17	197 240 500 361	32,6000 32,6000 32,6100 32,6100	2 2 2 2	1977 341 161 132	32.9800 32.9700 32.9600 32.9500	33.0300 33.0400 33.0500 33.0600	351 1437 547 23	2 1 6 1
PGE	10,9850	14:18	477	10.95	1.01 %	10	11.1200	11.1350	6850	2 019	22 187	[+]
PGE	10.80 11.09	9.8560 12.0450	14:18 14:18 14:17 14:17	95 35 2 129	10,9850 10,9850 10,9850 10,9800	1 2 2 2	5056 2553 1432 1147	11.1000 11.0950 11.0900 11.0850	11.1400 11.1450 11.1500 11.1550	7506 687 40945 6979	12 6 30 4
PKNORLEN	138,8400	14:18	20	145.00	-3.76 %	9191	141.0000	141.0200	3610	1 467	204 960	[+]
PKN	136.58 145.00	130.5000 159.5000	14:18 14:18 14:18 14:18	1 135 97 20	138,8200 138,8200 138,8200 138,8400	2 1 2 2	1212 119 630 1174	140.9600 140.9400 140.9000 140.8800	141.0400 141.0600 141.1000 141.1200	1031 628 986 467	3 2 2 2
PKOBP	97,0600	14:18	169	96.16	2.08 %	16556	97.0900	97.4000	328	1 318	128 830	[+]
PKO	95.55 98.76	86.5500 105.7600	14:18 14:18 14:18 14:18	149 120 192 100	97,0600 97,0700 97,0700 97,0600	2 1 1 1	2520 100 571 252	97.0700 97.0600 97.0400 97.0200	97.5500 97.5600 97.6000 97.6700	2 13 515 8664	1 1 2 2
PZU	65,2600	14:18	514	64.36	3.23 %	50	65.1800	65.4400	686	1 402	91 133	[+]
PZU	63.72 65.90	57.9400 70.7800	14:18 14:18 14:18 14:18	97 20 6 36	65,2600 65,2800 65,3000 65,3000	1 1 3 8	785 338 3667 22128	65.1600 65.1400 65.1200 65.1000	65.4600 65.4800 65.5000 65.5200	4961 86 7029 1971	1 1 1 1
TAURONPE	9,5680	14:18	2	9.49	1.38 %	120	9.7320	9.7340	12	1 640	15 653	[+]
TPE	9.40 9.65	8.5420 10.4350	14:18 14:17 14:17 14:17	100 2 303 33	9,5740 9,5760 9,5680 9,5680	1 1 2 1	500 3689 575 47	9.7200 9.7180 9.7140 9.7120	9.7360 9.7380 9.7400 9.7420	2972 12 11156 2689	1 2 4 2
ZABKA	23,6900	14:17	12	23.68	1.63 %	972	23.7900	23.8000	36762	1 771	41 835	[+]
ZAB	23.44 23.75	21.3200 26.0400	14:17 14:16 14:16 14:16	12 21 84 3	23,6700 23,6900 23,6900 23,6900	4 2 2 4	49259 3080 5055 43045	23.7800 23.7700 23.7600 23.7500	23.8100 23.8200 23.8400 23.8600	3248 3153 394 1	3 2 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	133387.4	+2.56%	05-06
WIG20	3629.6	+2.83%	05-06
WIG20 Fut	3578.0	+3.05%	05-06
WIG20USD	1007.5	+3.58%	05-06
mWIG40	9261.7	+1.75%	05-06
sWIG80	31200.5	+1.57%	05-06

Notowania Świat
US BlueChip	49910.6	+1.24%	05-06
S&P500 Fut	7388.8	+0.03%	3:46
Nikkei	62693.4	+5.34%	3:41
DAX	24918.7	+2.12%	05-06
Ropa WTI	95.6	+0.53%	3:56
Złoto	4714.8	+0.51%	3:56

Notowania Waluty
EUR/PLN	4.23141	-0.01%	3:56
CHF/PLN	4.62390	-0.03%	3:56
USD/PLN	3.59823	-0.09%	3:56
EUR/USD	1.17597	+0.08%	3:56
GBP/USD	1.36061	+0.10%	3:56
USD/JPY	156.167	-0.05%	3:56

Forum
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» CREOTECH QUANTUM S.A - prośba o... [0]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» 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]

Wzrosty	Spadki	Staty
MOSTALWAR	4.69	25.40%
TRANSPOL	18.00	15.38%
DATAWALK	139.80	8.20%
ALTUSTFI	2.94	8.09%
KGHM	322.50	7.05%
Więcej ...
IFCAPITAL	0.25	-95.25%
RAFAMET	63.00	-8.03%
CAPITAL	3.60	-6.74%
COMPREMUM	1.11	-6.36%
DEKPOL	76.80	-6.34%
Więcej ...
Rośnie:		179 Spółek
Bez zmian:		51 Spółek
Spada:		123 Spółek
Obrót:		1,615,048,290 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