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	119,5500	17:04	100	122.50	-1.77 %	5773	119.5500	119.8500	13	287	34 397	[+]
ALR	118.80 123.00	110.2500 134.7500	17:00 17:00 17:00 17:00	142 143 142 143	119,5500 119,5500 119,5500 119,5500	3 2 3 2	1436 2865 3980 2690	119.5000 119.4500 119.4000 119.3500	119.9000 119.9500 120.0000 120.0500	5701 556 148 4070	4 1 1 4
ALLEGRO	27,7550	17:02	2	27.90	-0.52 %	38066	27.7150	27.7550	2434	7 105	196 988	[+]
ALE	27.46 27.92	25.1100 30.6900	17:01 17:00 17:00 17:00	136905 1473 1975 1976	27,7550 27,7550 27,7550 27,7550	1 2 5 2	32757 2564 13237 16723	27.7100 27.7050 27.7000 27.6950	27.7600 27.7650 27.7700 27.7750	3092 11762 37885 47955	1 1 3 2
BUDIMEX	807,0000	17:00	164	795.00	2.15 %	31	806.6000	807.0000	774	76	61 423	[+]
BDX	791.00 814.00	715.6000 874.4000	17:00 17:00 17:00 17:00	48 69 129 129	807,0000 807,0000 807,0000 807,0000	1 1 1 6	31 300 31 32	802.4000 801.0000 798.4000 795.0000	807.2000 807.4000 807.8000 808.0000	313 70 252 115	3 1 2 2
CDPROJEKT	242,7000	17:01	659	250.80	-2.61 %	507	242.7000	243.9000	1521	416	101 619	[+]
CDR	242.30 250.80	225.8000 275.8000	17:01 17:01 17:01 17:01	11 205 14 10	242,7000 242,7000 242,7000 242,7000	8 13 6 6	849 4409 11449 561	242.6000 242.5000 242.4000 242.3000	244.0000 244.1000 244.2000 244.3000	711 1310 5506 1653	3 4 2 3
DINOPL	40,2000	17:01	500	40.40	-0.15 %	13064	40.2000	40.2700	1313	3 735	150 678	[+]
DNP	40.13 40.95	36.3600 44.4400	17:00 17:00 17:00 17:00	93129 150 2800 4178	40,2000 40,2000 40,2000 40,2000	1 2 1 2	1183 2174 88 12256	40.1900 40.1800 40.1700 40.1600	40.2800 40.2900 40.3000 40.3100	4117 735 30190 4713	1 1 2 2
KETY	1 082,0000	17:00	21	1,105.00	-1.64 %	49	1082.0000	1083.0000	68	16	17 476	[+]
KTY	1,076.00 1,110.00	994.5000 1215.0000	17:00 17:00 17:00 17:00	32 14 36 4	1 082,0000 1 082,0000 1 082,0000 1 082,0000	1 2 3 1	58 50 12 2	1081.0000 1080.0000 1079.0000 1078.0000	1084.0000 1085.0000 1086.0000 1087.0000	116 34 117 303	2 2 2 4
KGHM	335,5000	17:04	100	335.70	4.26 %	1365	335.5000	336.0000	5	1 553	522 032	[+]
KGH	333.50 339.00	302.2000 369.2000	17:04 17:04 17:03 17:01	100 38 16 200	335,5000 335,5000 335,5000 335,5000	1 1 6 9	22 549 16025 5816	335.4000 335.3000 335.1000 335.0000	336.8000 337.0000 337.4000 337.5000	5 1098 578 1937	1 7 1 1
KRUK	463,1000	17:00	2	468.00	-0.84 %	124	463.1000	463.3000	99	33	15 235	[+]
KRU	460.60 468.40	421.2000 514.8000	17:00 17:00 17:00 17:00	2 12 11 7	463,1000 463,1000 463,1000 463,1000	2 1 1 2	15 30 1 41	463.0000 462.8000 462.7000 462.4000	463.4000 463.7000 463.8000 463.9000	96 9 45 38	2 2 2 2
LPP	20 670,0000	17:01	163	20,470.00	0.05 %	299	20600.0000	20670.0000	76	5	96 676	[+]
LPP	20,280.00 20,690.00	18425.0000 22510.0000	17:00 17:00 17:00 17:00	1 1 1 1	20 670,0000 20 670,0000 20 670,0000 20 670,0000	2 1 2 2	33 36 39 11	20590.0000 20580.0000 20570.0000 20560.0000	20680.0000 20690.0000 20700.0000 20710.0000	12 58 24 74	2 3 6 2
MBANK	1 033,5000	17:00	26	1,051.50	-1.57 %	460	1033.5000	1034.0000	113	40	41 844	[+]
MBK	1,028.50 1,058.00	946.4000 1156.5000	17:00 17:00 17:00 17:00	64 41 12 18	1 033,5000 1 033,5000 1 033,5000 1 033,5000	1 2 1 2	62 68 61 21	1033.0000 1032.5000 1032.0000 1031.5000	1034.5000 1035.0000 1035.5000 1036.0000	95 74 91 684	1 1 1 3
MONDAY	110,9000	17:02	30	113.00	-1.86 %	17337	110.9000	112.9000	51	5 908	655 850	[+]
MDV	110.10 113.75	101.7000 124.3000	17:01 17:00 17:00 17:00	327867 88 3076 145	110,9000 110,9000 110,9000 110,9000	1 10 2 7	12 1759 201 31826	110.8500 110.8000 110.7500 110.7000	113.0000 113.1000 113.3500 113.4500	28 28 25 41	1 3 1 1
ORANGEPL	14,0700	17:00	1000	14.00	0.57 %	1027	13.9850	14.0700	64289	2 581	36 122	[+]
OPL	13.58 14.15	12.6000 15.4000	17:00 17:00 17:00 17:00	887 887 4000 553	14,0700 14,0700 14,0700 14,0700	1 1 1 1	1120 8013 840 7868	13.9750 13.9700 13.9650 13.9600	14.0750 14.0800 14.0850 14.0900	3173 809 30940 480	1 2 3 1
PEKAO	226,2000	17:00	65	231.00	-0.83 %	20	226.2000	226.4000	13	825	186 937	[+]
PEO	224.90 231.00	207.9000 254.1000	17:00 17:00 17:00 17:00	39283 200 545 563	226,2000 226,2000 226,2000 226,2000	4 3 2 6	12825 869 3231 7284	226.1000 226.0000 225.9000 225.8000	227.3000 227.4000 227.5000 227.6000	236 2 8491 18417	1 1 2 5
PEPCO	29,4600	17:01	799	29.95	-1.64 %	449	29.4500	29.4600	1409	808	23 819	[+]
PCO	29.30 29.95	26.9600 32.9400	17:00 17:00 17:00 17:00	4088 463 4504 68	29,4600 29,4600 29,4600 29,4600	2 2 2 2	815 8391 124 5941	29.4400 29.4300 29.4200 29.4100	29.4700 29.4800 29.4900 29.5000	1653 2879 548 3858	1 1 1 1
PGE	11,2850	17:03	2184	11.08	1.76 %	2158	11.2800	11.2850	20578	7 487	83 831	[+]
PGE	10.84 11.36	9.9720 12.1850	17:02 17:01 17:00 17:00	200 5000 600 20755	11,2850 11,2850 11,2850 11,2850	3 1 1 3	6220 2158 941 18440	11.2350 11.2200 11.1900 11.1800	11.2900 11.2950 11.3000 11.3050	17989 10420 76177 3978	4 2 21 1
PKNORLEN	114,6600	17:01	1477	115.44	-0.50 %	22763	114.5600	114.6600	2053	2 884	329 870	[+]
PKN	113.18 115.88	103.9000 126.9800	17:00 17:00 17:00 17:00	29526 84 326 3062	114,6600 114,6600 114,6600 114,6600	2 2 2 2	2489 4343 15233 3893	114.5400 114.5000 114.4800 114.4400	114.7000 114.7600 114.8000 114.8200	2232 2485 288 21614	2 1 4 1
PKOBP	92,4600	17:02	29291	93.80	-1.22 %	194903	92.4600	92.4800	32431	4 545	421 519	[+]
PKO	91.94 93.80	84.4200 103.1500	17:01 17:01 17:01 17:01	500 4484 113760 1000	92,4600 92,4600 92,4600 92,4600	1 1 1 3	2192 2606 342 3351	92.4400 92.4200 92.4000 92.3800	92.5000 92.5200 92.5600 92.5800	7238 2544 19097 5736	3 3 2 2
PZU	67,6400	17:03	100	68.38	0.15 %	10148	67.6000	67.6400	15325	4 058	273 989	[+]
PZU	66.94 68.38	61.5600 75.2000	17:01 17:01 17:00 17:00	100 89 15 185	67,6400 67,6400 67,6400 67,6400	2 2 2 2	30201 6018 472 17225	67.5800 67.5200 67.5000 67.4800	67.6600 67.7000 67.7200 67.7400	14258 12410 10377 14	3 2 3 1
SANPL	591,2000	17:00	2	608.20	-1.50 %	2087	591.0000	591.2000	100	213	126 252	[+]
SPL	589.60 608.20	547.4000 669.0000	17:00 17:00 17:00 17:00	65 56 57 594	591,2000 591,2000 591,2000 591,2000	4 2 4 5	3459 240 579 483	590.8000 590.4000 590.2000 590.0000	593.6000 595.4000 595.6000 595.8000	47 498 573 81	1 1 1 1
ZABKA	22,3500	17:02	165612	22.50	-0.67 %	374	22.2600	22.3500	181211	5 958	133 087	[+]
ZAB	22.16 22.50	20.2500 24.7500	17:00 17:00 17:00 17:00	1115 1972 987 1	22,3500 22,3500 22,3500 22,3500	1 4 3 6	98 102262 39761 60732	22.2300 22.2200 22.2100 22.2000	22.3600 22.3700 22.3800 22.3900	30366 46636 49378 13043	3 5 6 4

GPW	Świat	Waluty

Notowania GPW
WIG	126786.7	-0.08%	17:09
WIG20	3440.0	-0.24%	17:09
WIG20 Fut	3441.0	-0.55%	17:04
WIG20USD	963.4	+0.12%	17:15
mWIG40	8931.9	+0.28%	17:09
sWIG80	31300.1	+0.51%	17:09

Notowania Świat
Dow	48977.9	-1.05%	22:03
Nasdaq	22668.2	-0.92%	22:01
Nikkei	58850.3	+0.16%	7:45
DAX	25312.1	+0.09%	17:31
Ropa WTI	67.3	+3.19%	22:59
Złoto	5263.8	+1.52%	22:00

Notowania Waluty
EUR/PLN	4.22189	0.00%	22:00
CHF/PLN	4.64764	+0.49%	22:00
USD/PLN	3.57306	-0.15%	22:00
EUR/USD	1.18159	+0.15%	22:00
GBP/USD	1.34777	-0.04%	22:00
USD/JPY	156.179	+0.05%	22:00

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
NEXITY	1.28	26.73%
NOVITA	116.00	12.62%
CREOTECH	632.00	10.10%
TRANSPOL	6.76	7.30%
STALPROFI	8.62	6.42%
Więcej ...
IFCAPITAL	0.25	-95.25%
INC SA	2.22	-7.88%
AMREST	12.44	-5.76%
KPPD	23.20	-4.92%
BOWIM	5.42	-4.58%
Więcej ...
Rośnie:		135 Spółek
Bez zmian:		60 Spółek
Spada:		159 Spółek
Obrót:		4,972,658,990 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