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	121,3000	17:03	79	120.75	1.21 %	7726	121.3000	121.3500	170	169	20 386	[+]
ALR	119.40 121.30	108.7000 132.8000	17:00 17:00 17:00 17:00	611 1 335 15	121,3000 121,3000 121,3000 121,3000	2 2 3 3	81 31 138 711	121.2500 121.2000 121.1500 121.1000	121.4000 121.4500 121.5000 121.6000	32 100 1 8	3 1 1 2
ALLEGRO	29,0000	17:01	1855	29.20	0.40 %	1634	28.9900	29.0000	36782	4 145	119 820	[+]
ALE	28.66 29.23	26.2800 32.1200	17:01 17:01 17:00 17:00	15 60 100 100	29,0000 29,0000 29,0000 29,0000	3 2 2 3	8428 1835 26467 5233	28.9850 28.9750 28.9700 28.9600	29.0050 29.0100 29.0150 29.0200	1 31 7 58	1 2 2 5
BUDIMEX	745,0000	17:01	9	744.60	0.38 %	242	745.0000	748.6000	164	22	16 497	[+]
BDX	742.40 756.40	670.2000 819.0000	17:01 17:00 17:00 17:00	200 7 3 2	745,0000 745,0000 745,0000 745,0000	2 2 2 2	22 12 6 63	744.8000 744.4000 743.8000 743.6000	749.0000 749.4000 749.6000 750.0000	357 164 82 286	1 1 1 4
CCC	127,0500	17:04	10	116.00	10.48 %	24030	127.0500	127.1000	50	962	117 343	[+]
CCC	115.25 127.50	114.8500 140.3500	17:04 17:04 17:04 17:03	20 2648 4352 9	127,0500 127,0500 127,0500 127,0500	3 1 3 1	105 500 49 451	126.6500 126.6000 126.2000 126.1000	127.1500 127.2000 127.3000 127.4000	10 50 1599 104	1 1 6 7
CDPROJEKT	243,0000	17:02	6	246.40	-0.41 %	15	242.9000	243.0000	1336	234	57 107	[+]
CDR	241.00 250.50	221.8000 271.0000	17:02 17:02 17:00 17:00	77 357 186 1	243,0000 243,0000 243,0000 243,0000	3 4 6 6	32 218 861 60	242.8000 242.7000 242.6000 242.5000	243.2000 243.3000 243.4000 243.5000	398 880 90 103	2 2 2 2
DINOPL	39,8400	17:03	121	39.78	0.18 %	570	39.8200	39.8400	5530	999	39 681	[+]
DNP	39.32 40.07	35.8100 43.7500	17:01 17:01 17:01 17:00	10 80 80 50	39,8400 39,8400 39,8400 39,8400	1 1 3 1	2119 3583 244 523	39.8100 39.8000 39.7900 39.7800	39.8500 39.8600 39.8700 39.8800	244 783 382 75	1 2 2 1
KETY	1 077,0000	17:00	14	1,063.00	2.57 %	65	1077.0000	1078.0000	37	9	9 538	[+]
KTY	1,055.00 1,079.00	957.0000 1169.0000	17:00 17:00 17:00 17:00	5 19 19 16	1 077,0000 1 077,0000 1 077,0000 1 077,0000	1 1 1 2	10 1 210 105	1071.0000 1069.0000 1068.0000 1067.0000	1079.0000 1080.0000 1081.0000 1082.0000	33 129 28 107	3 10 3 3
KGHM	302,2000	17:04	2	294.30	5.92 %	50	302.0000	302.2000	1565	1 204	355 836	[+]
KGH	290.40 302.20	264.9000 323.7000	17:03 17:03 17:03 17:03	5 4 75 10	302,2000 302,2000 302,2000 302,2000	1 1 1 1	50 1124 90 294	300.8000 300.6000 300.5000 300.4000	302.3000 302.4000 302.5000 302.6000	129 475 80 1234	1 2 5 3
KRUK	502,0000	17:02	1	489.00	3.44 %	14	501.8000	502.0000	1004	17	8 567	[+]
KRU	487.50 502.00	440.1000 537.8000	17:00 17:00 17:00 17:00	2 8 5 7	502,0000 502,0000 502,0000 502,0000	2 2 2 2	21 41 6 28	501.2000 501.0000 500.6000 500.2000	502.2000 502.4000 502.6000 502.8000	127 10 31 8	4 1 3 1
LPP	20 660,0000	17:01	4	20,710.00	0.93 %	4	20630.0000	20660.0000	49	2	40 644	[+]
LPP	20,390.00 20,740.00	18640.0000 22780.0000	17:01 17:01 17:01 17:01	5 5 3 2	20 660,0000 20 660,0000 20 660,0000 20 660,0000	1 2 3 1	4 6 5 1	20620.0000 20590.0000 20570.0000 20560.0000	20700.0000 20710.0000 20730.0000 20750.0000	2 1 1 3	1 1 1 3
MBANK	1 046,5000	17:00	2	1,029.00	1.75 %	42	1045.5000	1046.5000	75	12	12 431	[+]
MBK	1,027.00 1,051.50	926.2000 1131.5000	17:00 17:00 17:00 17:00	4 7 30 3	1 046,5000 1 046,5000 1 046,5000 1 046,5000	1 2 3 1	30 302 122 41	1040.0000 1038.0000 1037.0000 1036.5000	1047.5000 1048.0000 1048.5000 1049.0000	44 420 34 100	1 1 1 2
ORANGEPL	13,0000	17:03	3244	12.40	5.95 %	309024	13.0000	13.0100	2160	3 468	44 490	[+]
OPL	12.35 13.04	11.1600 13.6400	17:01 17:00 17:00 17:00	150 643 1592 6155	13,0000 13,0000 13,0000 13,0000	1 1 4 1	1 154 8929 15768	12.9700 12.9500 12.9000 12.8950	13.0250 13.0300 13.0400 13.0450	729 557 4959 538	2 4 2 2
PEKAO	228,1000	17:00	115	228.80	1.69 %	2184	228.0000	228.1000	518	757	171 797	[+]
PEO	225.20 228.80	206.0000 251.6000	17:00 17:00 17:00 17:00	200 100 1536 850	228,1000 228,1000 228,1000 228,1000	2 2 2 2	57 723 3847 1301	227.9000 227.8000 227.7000 227.6000	228.2000 228.3000 228.5000 228.6000	346 518 541 14084	1 3 3 5
PEPCO	29,1900	17:00	163	29.05	0.66 %	474	29.1700	29.1900	4845	568	16 546	[+]
PCO	28.83 29.38	26.1500 31.9500	17:00 17:00 17:00 17:00	167 710 526 60	29,1900 29,1900 29,1900 29,1900	2 2 2 3	521 1352 1071 2642	29.1500 29.1400 29.1300 29.1000	29.2000 29.2100 29.2200 29.2300	985 84 2242 94	2 2 2 3
PGE	10,4450	17:01	500	10.22	2.25 %	500	10.4450	10.4500	3326	3 140	32 713	[+]
PGE	10.21 10.53	9.1940 11.2350	17:00 17:00 17:00 17:00	1052 3132 816 920	10,4450 10,4450 10,4450 10,4450	1 1 1 2	4141 500 500 405	10.4300 10.4200 10.4100 10.4050	10.4550 10.4700 10.4750 10.4800	7403 14318 1785 1921	2 4 1 6
PKNORLEN	108,2000	17:03	248	106.94	1.63 %	4066	108.1800	108.2000	302	967	104 260	[+]
PKN	106.68 108.42	96.2500 117.6200	17:02 17:01 17:01 17:00	27 15 5 204	108,2000 108,2000 108,2000 108,2000	3 3 2 3	1331 517 1387 1437	108.1600 108.1400 108.1200 108.1000	108.2400 108.3400 108.3600 108.4000	7 465 5 68	1 2 1 4
PKOBP	89,5400	17:01	25000	90.40	0.38 %	25050	89.5200	89.5400	635	1 867	167 637	[+]
PKO	89.30 90.50	81.3600 99.4400	17:00 17:00 17:00 17:00	50000 25000 5425 5428	89,5400 89,5400 89,5400 89,5400	1 3 2 2	1000 8421 1899 1859	89.5000 89.4800 89.4600 89.4200	89.7800 90.0000 90.0200 90.0600	20 522 381 4435	1 2 1 1
PZU	69,1000	17:04	320	68.94	0.85 %	1664	69.0600	69.1000	10150	1 064	73 317	[+]
PZU	68.48 69.14	62.0600 75.8200	17:00 17:00 17:00 17:00	30 50 2000 930	69,1000 69,1000 69,1000 69,1000	1 2 1 1	13350 115 321 294	69.0400 69.0000 68.9800 68.9400	69.1200 69.1600 69.2000 69.2200	100 7634 19404 1571	1 1 7 2
SANPL	610,0000	17:00	25	600.80	1.53 %	893	608.4000	610.0000	955	57	34 667	[+]
SPL	600.80 614.80	540.8000 660.8000	17:00 17:00 17:00 17:00	25 112 34 151	610,0000 610,0000 610,0000 610,0000	1 1 2 1	187 194 289 219	608.0000 607.6000 607.2000 606.8000	610.2000 610.6000 610.8000 611.2000	36 37 63 164	2 2 2 2
ZABKA	21,9700	17:00	224	21.76	0.69 %	8489	21.9600	21.9700	24776	2 054	44 999	[+]
ZAB	21.76 22.03	19.5850 23.9300	17:00 17:00 17:00 17:00	4034 1852 79 1964	21,9700 21,9700 21,9700 21,9700	2 2 2 2	8440 2973 987 15464	21.9500 21.9400 21.9300 21.9200	21.9800 21.9900 22.0000 22.0100	1945 632 12374 11035	1 2 12 2

GPW	Świat	Waluty

Notowania GPW
WIG	125412.8	+1.54%	02-18
WIG20	3377.7	+1.69%	02-18
WIG20 Fut	3380.0	+1.47%	02-18
WIG20USD	947.8	+1.81%	02-18
mWIG40	9011.3	+1.39%	02-18
sWIG80	31500.9	+0.14%	02-18

Notowania Świat
Dow	49662.7	+0.26%	02-18
Nasdaq	22753.6	+0.78%	02-18
Nikkei	57143.8	+1.02%	02-18
DAX	25287.3	+1.16%	02-18
Ropa WTI	65.0	+4.48%	02-18
Złoto	4975.1	-0.05%	0:01

Notowania Waluty
EUR/PLN	4.21590	-0.00%	0:01
CHF/PLN	4.62881	-0.00%	0:01
USD/PLN	3.57692	-0.01%	0:01
EUR/USD	1.17864	+0.01%	0:01
GBP/USD	1.34962	-0.02%	0:01
USD/JPY	154.793	+0.02%	0:01

Forum
» Prośba o dodanie Centurion... [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]
» IRONWOLF [1][HEN]
» wycofanie [3][CDA]
» EON zmienia sie w EUVIC [0]
» Spółka CFI [0][CFI]

Wzrosty	Spadki	Staty
CAPITEA	0.45	31.78%
CCC	127.05	10.48%
TRANSPOL	4.20	9.66%
CELTIC	2.19	8.42%
GPW	79.90	8.34%
Więcej ...
IFCAPITAL	0.25	-95.25%
ALTA	1.68	-5.62%
MEDINICE	40.60	-5.58%
INC SA	2.40	-5.51%
VIVID	0.70	-5.15%
Więcej ...
Rośnie:		177 Spółek
Bez zmian:		46 Spółek
Spada:		129 Spółek
Obrót:		1,808,828,486 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