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	127,6500	17:02	246	127.00	1.19 %	349	127.6000	127.6500	23139	209	26 401	[+]
ALR	125.10 127.75	114.3000 139.7000	17:01 17:00 17:00 17:00	302 200 89 145	127,6500 127,6500 127,6500 127,6500	2 2 2 2	22 57 121 13	127.5500 127.5000 127.4500 127.4000	127.7500 127.8000 127.8500 127.9000	11 2736 327 1910	1 5 1 6
ALLEGRO	28,8000	17:04	2401	28.06	3.63 %	2330	28.7950	28.8000	5971	6 536	186 208	[+]
ALE	27.82 28.98	25.2550 30.8650	17:03 17:02 17:02 17:01	2649 1965 1000 2406	28,8000 28,8000 28,8000 28,8000	1 1 1 1	1 184 70 12118	28.7600 28.7500 28.7400 28.7300	28.8100 28.8200 28.8250 28.8350	425 5879 52046 622	2 2 2 2
BUDIMEX	763,6000	17:02	35	751.80	1.95 %	1	763.4000	763.6000	924	20	14 967	[+]
BDX	748.00 766.20	676.8000 826.8000	17:01 17:00 17:00 17:00	43 5 20 21	763,6000 763,6000 763,6000 763,6000	1 1 1 1	1 12 1 1	763.2000 763.0000 762.8000 762.4000	763.8000 764.0000 764.4000 764.8000	2 624 33 8	2 3 2 2
CDPROJEKT	260,2000	17:03	20	246.00	6.16 %	402	260.2000	260.3000	320	543	138 747	[+]
CDR	245.40 261.00	221.4000 270.6000	17:02 17:02 17:02 17:02	200 5 105 10	260,2000 260,2000 260,2000 260,2000	3 12 2 2	66 2549 176 214	260.1000 260.0000 259.9000 259.8000	260.4000 260.5000 260.6000 260.7000	10 200 216 10	1 3 7 1
DINOPL	34,8100	17:04	10000	34.79	0.23 %	32089	34.8100	34.8700	18978	3 704	129 356	[+]
DNP	34.51 35.40	31.3200 38.2600	17:04 17:01 17:00 17:00	9311 83 1181 242	34,8100 34,8100 34,8100 34,8100	8 1 2 1	1722 40 12774 8281	34.8000 34.7900 34.7800 34.7600	34.8800 34.8900 34.9000 34.9200	20487 348 173 1640	2 2 2 2
KETY	1 088,0000	17:00	5	1,083.00	0.93 %	194	1088.0000	1089.0000	53	8	8 695	[+]
KTY	1,071.00 1,089.00	975.0000 1191.0000	17:00 17:00 17:00 17:00	2 3 4 9	1 088,0000 1 088,0000 1 088,0000 1 088,0000	2 2 3 2	10 10 93 10	1085.0000 1082.0000 1080.0000 1079.0000	1090.0000 1091.0000 1092.0000 1093.0000	24 2 20 7	7 1 3 2
KGHM	316,8000	17:04	70	306.10	3.73 %	51	316.6500	316.8000	1476	898	283 389	[+]
KGH	306.10 319.00	275.5000 336.7000	17:03 17:02 17:02 17:02	19 156 136 190	316,8000 316,8000 316,8000 316,8000	3 2 1 4	2411 2682 12482 727	316.5000 316.2000 316.1500 316.0000	317.0000 317.5000 317.9000 318.0000	210 10 15 230	2 1 1 3
KRUK	484,0000	17:04	3	481.10	0.96 %	36	484.0000	484.1000	4	22	10 540	[+]
KRU	476.40 484.00	433.0000 529.2000	17:04 17:04 17:04 17:04	2 7 13 3	484,0000 484,0000 484,0000 484,0000	1 1 1 1	3 1 1 8	483.9000 483.8000 483.7000 483.4000	484.2000 484.6000 484.7000 484.8000	186 13 8 27	2 1 1 2
LPP	23 740,0000	17:01	2	23,500.00	1.37 %	4	23740.0000	23780.0000	30	4	91 258	[+]
LPP	23,240.00 23,960.00	21160.0000 25840.0000	17:01 17:00 17:00 17:00	3 1 1 1	23 740,0000 23 740,0000 23 740,0000 23 740,0000	2 2 2 2	2 2 4 4	23720.0000 23700.0000 23680.0000 23620.0000	23800.0000 23820.0000 23840.0000 23860.0000	22 11 14 12	5 1 3 3
MBANK	1 271,5000	17:00	15	1,270.00	0.95 %	220	1271.5000	1274.5000	27	19	23 488	[+]
MBK	1,248.00 1,282.00	1143.0000 1397.0000	17:00 17:00 17:00 17:00	7 7 4 18	1 271,5000 1 271,5000 1 271,5000 1 271,5000	1 1 1 2	37 587 126 96	1269.5000 1264.5000 1263.0000 1262.0000	1275.0000 1276.0000 1276.5000 1277.0000	1 25 1 5	1 1 1 2
MODIVO	90,9600	17:04	50	90.50	1.72 %	271	90.9600	90.9800	160	246	22 307	[+]
MDV	89.60 91.90	81.4600 99.5400	17:02 17:00 17:00 17:00	15 121 82 31	90,9600 90,9600 90,9600 90,9600	2 3 2 2	8 85 6 17	90.9200 90.9000 90.8200 90.7600	91.3800 91.4000 91.4800 91.5000	35 614 22 1002	1 3 2 5
PEKAO	250,6000	17:00	6	250.00	1.25 %	3522	250.6000	251.2000	817	602	150 873	[+]
PEO	248.20 253.80	225.0000 275.0000	17:00 17:00 17:00 17:00	217 99 23 1106	250,6000 250,6000 250,6000 250,6000	1 1 3 3	243 242 197 2326	250.5000 250.4000 250.3000 250.2000	251.3000 251.5000 251.6000 251.7000	84 185 1191 1448	2 2 2 2
PEPCO	27,9000	17:00	2	27.92	0.36 %	15241	27.9000	28.0000	20	781	21 787	[+]
PCO	27.66 28.13	25.1300 30.7100	17:00 17:00 17:00 17:00	5823 50 52 71	27,9000 27,9000 27,9000 27,9000	1 2 2 2	1602 318 87 1829	27.8900 27.8800 27.8700 27.8600	28.0500 28.0800 28.1000 28.1100	201 500 101 520	3 1 2 1
PGE	11,0550	17:01	67	11.20	-0.94 %	11836	11.0550	11.0650	1308	2 491	27 618	[+]
PGE	10.97 11.29	10.0800 12.3200	17:01 17:00 17:00 17:00	933 543 22 776	11,0550 11,0550 11,0550 11,0550	3 3 3 3	382 111 117 4606	11.0500 11.0450 11.0400 11.0350	11.0700 11.0750 11.0800 11.0850	300 63 465 655	1 1 3 2
PKNORLEN	127,8000	17:04	80	131.40	-2.74 %	8291	127.8000	128.0000	448	2 253	289 856	[+]
PKN	126.80 132.50	118.2600 144.5400	17:04 17:04 17:04 17:04	10 30 30 240	127,8000 127,8000 127,8000 127,8000	3 4 1 8	1307 655 10 11606	127.7800 127.7600 127.7200 127.7000	128.1000 128.3000 128.4000 128.4400	1237 115 80 1	1 2 1 1
PKOBP	101,2200	17:04	8	100.00	1.93 %	9414	101.2200	101.2600	1927	3 377	340 974	[+]
PKO	99.99 102.00	90.0000 110.0000	17:01 17:00 17:00 17:00	50623 14 1613 1284	101,2200 101,2200 101,2200 101,2200	2 3 3 2	2728 5145 26171 15347	101.1400 101.0000 100.9800 100.9600	101.4200 101.4400 101.4600 101.5000	32297 5886 1561 262	2 2 2 2
PZU	68,4000	17:02	1538	67.98	0.88 %	186	68.3800	68.4000	10677	1 790	121 980	[+]
PZU	67.40 68.66	61.2000 74.7600	17:02 17:02 17:01 17:01	1885 900 100 16414	68,4000 68,4000 68,4000 68,4000	1 1 1 1	288 1094 913 4129	68.3600 68.3400 68.3200 68.3000	68.4600 68.4800 68.5000 68.5200	1696 13 1628 201	2 4 6 2
SANPL	658,4000	17:00	14	655.00	1.11 %	899	658.4000	661.0000	14	66	43 042	[+]
SPL	650.60 665.60	589.6000 720.4000	17:00 17:00 17:00 17:00	37 9 27 10	658,4000 658,4000 658,4000 658,4000	2 1 2 1	34 106 228 80	657.8000 657.6000 657.2000 657.0000	664.4000 665.4000 665.8000 666.0000	422 1153 31 307	2 2 1 4
TAURONPE	10,3450	17:00	14431	10.63	-2.64 %	19812	10.3450	10.4000	100	3 017	31 398	[+]
TPE	10.30 10.72	9.5640 11.6850	17:00 17:00 17:00 17:00	13403 4808 174 3000	10,3450 10,3450 10,3450 10,3450	6 3 5 3	8492 7774 2845 767	10.3400 10.3350 10.3300 10.3250	10.4150 10.4200 10.4250 10.4300	2275 9975 10171 319	2 2 2 2
ZABKA	24,5000	17:04	290	23.10	6.06 %	26868	24.4700	24.5100	3839	9 884	237 916	[+]
ZAB	23.10 24.60	20.7900 25.4100	17:04 17:04 17:04 17:04	980 908 812 300	24,5000 24,5000 24,5000 24,5000	1 4 1 2	120 18726 39460 19643	24.4200 24.4000 24.3600 24.3500	24.5200 24.5800 24.5900 24.6000	3839 3200 6761 8782	1 2 7 16

GPW	Świat	Waluty

Notowania GPW
WIG	132821.5	+1.15%	17:09
WIG20	3636.7	+1.13%	17:09
WIG20 Fut	3629.0	+1.51%	17:04
WIG20USD	1012.0	+2.05%	17:15
mWIG40	9144.9	+1.26%	17:09
sWIG80	30612.9	+0.72%	17:09

Notowania Świat
SPX500	6959.9	+1.07%	18:31
NDX100	25763.4	+1.50%	18:31
Nikkei	57877.4	+2.43%	8:45
DAX	24034.3	+1.23%	17:31
Ropa WTI	92.3	-6.83%	18:32
Złoto	4817.4	+1.62%	18:32

Notowania Waluty
EUR/PLN	4.23837	-0.19%	18:32
CHF/PLN	4.60215	-0.11%	18:32
USD/PLN	3.59364	-0.50%	18:32
EUR/USD	1.17941	+0.31%	18:32
GBP/USD	1.35653	+0.46%	18:32
USD/JPY	158.851	-0.33%	18:32

Forum
» 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]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]

Wzrosty	Spadki	Staty
COMPREMUM	1.28	13.27%
WASKO	7.84	11.05%
DIGITANET	192.00	7.26%
KRVITAMIN	13.40	6.77%
COGNOR	5.23	6.68%
Więcej ...
IFCAPITAL	0.25	-95.25%
MWTRADE	3.60	-7.69%
ENELMED	19.20	-6.80%
BOGDANKA	26.95	-6.42%
SKYLINE	1.34	-5.63%
Więcej ...
Rośnie:		197 Spółek
Bez zmian:		41 Spółek
Spada:		115 Spółek
Obrót:		2,640,552,609 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