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	113,8000	17:03	250	115.40	-1.30 %	3750	113.8000	114.0000	176	184	20 977	[+]
ALR	113.10 115.40	103.9000 126.9000	17:00 17:00 17:00 17:00	228 109 116 60	113,8000 113,8000 113,8000 113,8000	2 2 2 3	301 2 69 484	113.7000 113.6500 113.5500 113.5000	114.1000 114.1500 114.3000 114.4000	82 17 700 2365	1 1 1 2
ALLEGRO	32,1600	17:03	1611	32.80	-1.97 %	330	32.1550	32.1600	389	5 629	182 427	[+]
ALE	31.90 32.87	29.5200 36.0800	17:02 17:01 17:00 17:00	800 589 6984 127	32,1600 32,1600 32,1600 32,1600	1 1 1 1	2680 2010 26 2010	32.1400 32.1250 32.1200 32.1100	32.1650 32.1750 32.1800 32.1850	1722 860 1480 673	1 1 1 1
BUDIMEX	676,0000	17:00	19	686.00	-1.49 %	5	673.2000	676.0000	35	65	44 112	[+]
BDX	664.00 688.00	617.4000 754.6000	17:00 17:00 17:00 17:00	4 77 4 10	676,0000 676,0000 676,0000 676,0000	1 1 1 1	1 30 11 1	672.8000 672.6000 672.4000 672.2000	676.2000 676.4000 676.6000 676.8000	80 115 146 129	1 1 2 3
CCC	137,5000	17:03	9	131.00	5.00 %	15559	137.5000	137.7000	147	1 024	139 491	[+]
CCC	130.00 138.80	117.9000 144.1000	17:02 17:02 17:01 17:00	50 9 12 851	137,5000 137,5000 137,5000 137,5000	1 1 3 2	9 1430 971 29	137.4500 137.2500 137.2000 137.1500	137.7500 137.8000 137.8500 137.9000	244 228 10 145	4 4 1 4
CDPROJEKT	235,0000	17:00	181	246.10	-4.51 %	3197	235.0000	235.3000	1382	362	86 164	[+]
CDR	233.80 246.80	221.5000 270.7000	17:00 17:00 17:00 17:00	276 100 145 478	235,0000 235,0000 235,0000 235,0000	6 10 5 3	530 814 147 768	234.9000 234.8000 234.7000 234.6000	235.4000 235.5000 235.6000 235.7000	61 367 419 12	2 2 2 1
DINOPL	41,4400	17:04	50	42.66	-2.19 %	3645	41.4400	41.4500	10629	6 584	270 126	[+]
DNP	40.36 42.67	38.4000 46.9200	17:04 17:04 17:02 17:02	50 25 180 50	41,4400 41,4400 41,4400 41,4400	3 1 1 1	324 41 207 1000	41.4000 41.3800 41.3700 41.3200	41.4600 41.4700 41.4800 41.4900	2544 9375 4217 1255	2 2 4 2
KETY	965,0000	17:00	5	960.00	0.26 %	4	964.5000	965.0000	1051	12	11 599	[+]
KTY	941.50 965.00	864.0000 1056.0000	17:00 17:00 17:00 17:00	5 17 22 1	965,0000 965,0000 965,0000 965,0000	2 2 2 3	36 5 10 28	964.0000 963.5000 963.0000 962.0000	966.0000 966.5000 967.0000 967.5000	10 3 9 2	5 2 2 1
KGHM	280,3000	17:04	100	290.00	-4.79 %	13428	280.3000	280.4000	249	1 564	438 125	[+]
KGH	274.50 290.00	261.0000 319.0000	17:03 17:03 17:02 17:02	16 8 100 70	280,3000 280,3000 280,3000 280,3000	3 3 2 3	3031 8510 1349 14752	280.1000 280.0000 279.9000 279.8000	280.5000 280.7000 280.8000 281.0000	462 10 6438 2909	2 1 2 8
KRUK	497,0000	17:00	1	505.00	-1.55 %	9	494.7000	497.5000	115	23	11 193	[+]
KRU	493.20 505.00	454.5000 555.4000	17:00 17:00 17:00 17:00	3 2 1 10	497,0000 497,0000 497,0000 497,0000	1 1 3 1	3 3 35 102	494.6000 494.4000 494.0000 493.7000	498.0000 498.3000 498.4000 498.5000	100 6 369 6	1 2 2 1
LPP	20 980,0000	17:03	7	21,440.00	-2.19 %	2	20970.0000	20980.0000	10	3	70 056	[+]
LPP	20,600.00 21,450.00	19300.0000 23580.0000	17:00 17:00 17:00 17:00	3 24 2 2	20 980,0000 20 980,0000 20 980,0000 20 980,0000	2 2 2 2	5 6 33 16	20960.0000 20930.0000 20920.0000 20880.0000	20990.0000 21000.0000 21020.0000 21030.0000	18 55 13 9	1 2 1 2
MBANK	1 056,0000	17:00	30	1,100.00	-4.00 %	12	1056.0000	1056.5000	53	21	22 232	[+]
MBK	1,050.50 1,100.00	990.0000 1210.0000	17:00 17:00 17:00 17:00	20 13 5 13	1 056,0000 1 056,0000 1 056,0000 1 056,0000	1 1 2 1	49 2 9 12	1055.5000 1055.0000 1054.0000 1053.5000	1057.0000 1058.0000 1058.5000 1059.0000	17 41 132 85	2 2 2 3
ORANGEPL	10,2000	17:00	2000	10.41	-2.02 %	20924	10.2000	10.2050	325	899	9 152	[+]
OPL	10.10 10.41	9.3700 11.4500	17:00 17:00 17:00 17:00	32 811 786 165	10,2000 10,2000 10,2000 10,2000	1 2 3 2	100 4145 2043 1604	10.1700 10.1600 10.1550 10.1450	10.2200 10.2350 10.2400 10.2500	1918 1914 3986 323	2 2 1 2
PEKAO	210,9000	17:00	368	212.30	-0.99 %	198	210.4000	210.9000	3856	534	112 500	[+]
PEO	208.90 212.90	191.1000 233.5000	17:00 17:00 17:00 17:00	368 172 368 234	210,9000 210,9000 210,9000 210,9000	3 3 5 2	144 2621 2542 1002	210.3000 210.2000 210.0000 209.9000	211.0000 211.1000 211.2000 211.3000	2725 513 1 1984	3 3 1 3
PEPCO	30,8900	17:00	441	31.07	-1.09 %	11111	30.8800	30.8900	588	1 519	46 876	[+]
PCO	30.69 31.34	27.9700 34.1700	17:00 17:00 17:00 17:00	792 299 9 222	30,8900 30,8900 30,8900 30,8900	3 2 2 2	4346 579 352 4908	30.8700 30.8600 30.8500 30.8200	30.9000 30.9500 30.9600 30.9700	300 11095 260 2211	1 2 1 1
PGE	9,0660	17:04	3501	9.34	-2.89 %	7354	9.0660	9.0700	2	3 625	32 974	[+]
PGE	9.01 9.34	8.4040 10.2650	17:04 17:04 17:03 17:00	439 300 375 630	9,0660 9,0660 9,0660 9,0660	7 2 2 1	16081 2646 1515 5695	9.0600 9.0580 9.0560 9.0540	9.0720 9.0740 9.0820 9.0840	431 65 1867 7620	1 1 1 3
PKNORLEN	92,5800	17:04	314	99.92	-7.07 %	3835	92.5800	92.5900	15812	3 153	299 158	[+]
PKN	92.58 99.97	89.9300 109.9000	17:04 17:04 17:04 17:04	1020 70 30 70	92,5800 92,5800 92,5800 92,5800	2 1 1 1	51 1 4329 1	92.5700 92.5600 92.5400 92.5300	92.6000 92.6500 92.6900 92.7000	35 1741 878 8508	1 2 2 2
PKOBP	86,4000	17:00	4339	85.80	-0.30 %	200	86.1000	86.4000	22408	2 703	231 960	[+]
PKO	85.22 86.40	77.2200 94.3800	17:00 17:00 17:00 17:00	758 758 1163 758	86,4000 86,4000 86,4000 86,4000	1 4 2 2	40 5683 1837 2089	86.0800 86.0000 85.9600 85.9200	86.4200 86.4400 86.4600 86.4800	3957 4924 13762 4163	3 2 2 4
PZU	71,2000	17:00	27	71.06	-0.53 %	128	71.1000	71.2000	39263	2 052	145 505	[+]
PZU	70.48 71.32	63.9600 78.1600	17:00 17:00 17:00 17:00	200 70 38 478	71,2000 71,2000 71,2000 71,2000	2 1 4 1	70 108 1542 50	71.0000 70.9000 70.8600 70.8400	71.2200 71.2400 71.2600 71.2800	11974 1842 2159 2572	6 3 1 3
SANPL	567,2000	17:00	139	571.00	-0.35 %	31	560.8000	567.2000	377	102	57 737	[+]
SPL	557.80 571.00	514.0000 628.0000	17:00 17:00 17:00 17:00	2 3 2 4	567,2000 567,2000 567,2000 567,2000	4 3 4 1	3069 793 1161 285	560.6000 560.2000 560.0000 559.6000	567.6000 567.8000 568.0000 568.4000	285 3 1450 322	1 1 6 1
ZABKA	23,1400	17:03	432	23.85	-3.18 %	4010	23.1400	23.1500	3421	2 868	67 022	[+]
ZAB	23.06 23.94	21.4700 26.2300	17:02 17:01 17:01 17:00	1000 100 150 300	23,1400 23,1400 23,1400 23,1400	3 3 2 4	2934 2224 1701 10212	23.1300 23.1200 23.1100 23.1000	23.1600 23.1800 23.2000 23.2100	2517 2406 8205 4117	2 2 4 3

GPW	Świat	Waluty

Notowania GPW
WIG	119960.9	-2.01%	17:09
WIG20	3233.9	-2.36%	17:09
WIG20 Fut	3256.0	-2.51%	17:04
WIG20USD	894.7	-2.65%	17:15
mWIG40	8549.6	-1.15%	17:09
sWIG80	30883.7	-0.49%	17:09

Notowania Świat
S&P500	6921.5	+0.01%	22:06
Nasdaq	23480.0	-0.44%	22:01
Nikkei	51117.3	-1.63%	7:45
DAX	25125.9	+0.01%	17:31
Ropa WTI	58.6	+4.59%	22:15
Złoto	4478.6	+0.50%	22:15

Notowania Waluty
EUR/PLN	4.21176	+0.07%	22:15
CHF/PLN	4.52178	+0.06%	22:15
USD/PLN	3.61444	+0.29%	22:15
EUR/USD	1.16526	-0.22%	22:15
GBP/USD	1.34382	-0.16%	22:15
USD/JPY	156.953	+0.17%	22:15

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
CAPITAL	1.30	50.29%
TRAKCJA	4.60	12.75%
REMAK	12.00	7.14%
ASMGROUP	0.35	6.10%
SANOK	22.70	5.58%
Więcej ...
IFCAPITAL	0.25	-95.25%
ANSWEAR	23.80	-11.03%
MOJ	1.60	-8.57%
PKNORLEN	92.58	-7.07%
COMPREMUM	1.12	-6.67%
Więcej ...
Rośnie:		110 Spółek
Bez zmian:		39 Spółek
Spada:		204 Spółek
Obrót:		2,709,283,449 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