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	123,5000	17:00	1802228	126.00	-1.28 %	5470	123.5000	123.5500	8	2 060	254 462	[+]
ALR	123.10 126.40	113.4000 138.6000	17:00 17:00 17:00 17:00	94 13 94 95	123,5000 123,5000 123,5000 123,5000	2 3 2 4	111 97 470 328	123.4500 123.4000 123.3500 123.3000	123.6000 123.6500 123.7000 123.7500	17 39 217 70	1 1 1 1
ALLEGRO	29,8350	17:03	2238	30.75	-3.32 %	26615	29.8350	29.8450	2628	4 232	127 212	[+]
ALE	29.80 30.84	27.6750 33.8250	17:03 17:03 17:03 17:02	100 1173 200 50	29,8350 29,8350 29,8350 29,8350	1 1 3 1	70 2225 233 2225	29.8300 29.8250 29.8200 29.8100	29.8500 29.8550 29.8600 29.8650	981 2302 654 2747	2 2 2 2
BUDIMEX	660,0000	17:01	3	680.00	-2.68 %	81	659.8000	660.0000	76	37	24 547	[+]
BDX	656.20 680.40	612.0000 748.0000	17:00 17:00 17:00 17:00	6 7 7 6	660,0000 660,0000 660,0000 660,0000	2 3 6 2	20 118 162 42	659.6000 659.4000 659.0000 658.8000	662.4000 662.6000 662.8000 663.2000	21 4 116 18	1 1 2 2
CDPROJEKT	260,8000	17:04	20	266.40	-1.95 %	2111	260.8000	261.7000	48	191	49 928	[+]
CDR	260.00 266.40	239.8000 293.0000	17:03 17:00 17:00 17:00	100 66 34 29	260,8000 260,8000 260,8000 260,8000	2 3 7 3	213 551 364 181	260.7000 260.6000 260.5000 260.4000	261.9000 262.0000 262.2000 262.3000	970 639 2076 4620	2 5 2 3
DINOPL	30,3900	17:01	100	30.88	-2.03 %	4480	30.3900	30.4000	50	7 161	217 624	[+]
DNP	29.90 31.13	27.8000 33.9600	17:01 17:00 17:00 17:00	400 269 1239 1200	30,3900 30,3900 30,3900 30,3900	5 5 2 12	3632 22804 14829 19699	30.3800 30.3700 30.3600 30.3500	30.4400 30.4500 30.4600 30.5000	182 1300 200 650	1 1 1 2
KETY	1 135,0000	17:04	2	1,160.00	-1.30 %	3	1132.0000	1135.0000	69	9	10 765	[+]
KTY	1,126.00 1,160.00	1044.0000 1276.0000	17:01 17:00 17:00 17:00	1 3 6 5	1 135,0000 1 135,0000 1 135,0000 1 135,0000	1 1 1 4	2 2 2 85	1129.0000 1128.0000 1127.0000 1126.0000	1136.0000 1137.0000 1138.0000 1139.0000	10 187 40 175	2 4 5 5
KGHM	338,6500	17:01	7391	337.00	1.39 %	30	338.4500	338.6500	3453	692	233 645	[+]
KGH	333.20 341.00	303.3000 370.7000	17:00 17:00 17:00 17:00	70 533 87 90	338,6500 338,6500 338,6500 338,6500	2 2 2 2	177 15 1102 4705	338.1500 338.1000 338.0000 337.9500	338.7000 338.8500 338.9000 338.9500	284 213 3 1972	1 1 1 1
KRUK	432,0000	17:02	10	434.20	-0.69 %	25	431.9000	432.0000	49	25	10 618	[+]
KRU	428.40 435.50	390.8000 477.6000	17:00 17:00 17:00 17:00	5 1 25 12	432,0000 432,0000 432,0000 432,0000	1 1 1 1	3 1 1 3	431.8000 431.7000 431.4000 431.2000	433.0000 433.1000 433.2000 433.3000	21 254 2 5	1 2 1 1
LPP	20 820,0000	17:02	3	22,100.00	-6.64 %	5	20820.0000	20840.0000	3	8	161 624	[+]
LPP	20,440.00 22,140.00	19890.0000 24300.0000	17:01 17:01 17:00 17:00	1 1 1 3	20 820,0000 20 820,0000 20 820,0000 20 820,0000	4 3 5 2	20 36 21 19	20800.0000 20780.0000 20760.0000 20740.0000	20860.0000 20880.0000 20900.0000 20920.0000	39 10 74 18	1 1 4 2
MBANK	1 148,5000	17:00	16	1,198.00	-2.09 %	349	1148.5000	1149.0000	175	20	22 431	[+]
MBK	1,141.50 1,198.00	1078.5000 1317.5000	17:00 17:00 17:00 17:00	32 13 11 30	1 148,5000 1 148,5000 1 148,5000 1 148,5000	1 1 2 3	37 4 162 6	1148.0000 1143.0000 1142.0000 1141.5000	1149.5000 1150.0000 1150.5000 1151.0000	4 2 90 10	2 2 3 2
MODIVO	77,8000	17:04	96	78.88	-1.34 %	6	77.7800	77.8000	315	206	16 079	[+]
MDV	77.50 78.98	71.0000 86.7600	17:04 17:04 17:03 17:02	50 21 313 30	77,8000 77,8000 77,8000 77,8000	3 2 3 13	240 27 275 764	77.7600 77.7400 77.7200 77.7000	78.0600 78.1800 78.2200 78.2800	25 4 4 100	1 1 1 1
PEKAO	231,0000	17:04	100	237.10	-1.74 %	3829	231.0000	231.1000	453	376	86 638	[+]
PEO	229.30 237.10	213.4000 260.8000	17:02 17:02 17:02 17:00	425 1 243 57	231,0000 231,0000 231,0000 231,0000	2 2 2 3	550 2373 439 724	230.9000 230.8000 230.7000 230.6000	231.3000 231.5000 231.6000 231.7000	335 6338 910 7408	1 2 1 6
PEPCO	31,7900	17:00	636	32.01	-1.73 %	1280	31.7900	31.9200	1	1 594	50 859	[+]
PCO	31.37 32.30	28.8100 35.2100	17:00 17:00 17:00 17:00	116 1569 319 1861	31,7900 31,7900 31,7900 31,7900	2 2 2 1	4815 374 392 1570	31.7800 31.7700 31.7600 31.7500	31.9700 31.9800 31.9900 32.0000	275 13 1 1052	2 1 1 2
PGE	10,5400	17:00	3761	10.92	-3.39 %	1	10.5350	10.5450	15604	2 931	30 897	[+]
PGE	10.40 10.92	9.8280 12.0100	17:00 17:00 17:00 17:00	134 2842 650 39	10,5400 10,5400 10,5400 10,5400	2 2 4 4	1001 4565 9989 2461	10.5300 10.5250 10.5200 10.5150	10.5500 10.5550 10.5600 10.5650	10125 5105 507 7476	2 2 2 2
PKNORLEN	140,3000	17:01	12	140.20	0.21 %	200	140.3000	140.3200	63	738	103 068	[+]
PKN	138.66 141.78	126.1800 154.2200	17:01 17:01 17:01 17:00	1000 439 281 398	140,3000 140,3000 140,3000 140,3000	1 2 1 2	1488 472 69 383	140.2800 140.2600 140.2200 140.2000	140.3600 140.3800 140.4000 140.4200	176 295 124 33	1 1 1 1
PKOBP	94,6500	17:00	28	96.24	-1.96 %	160327	94.6500	95.0000	3063	1 696	160 714	[+]
PKO	94.31 96.42	86.6200 105.8600	17:00 17:00 17:00 17:00	20 400 2565 9730	94,6500 94,6500 94,6500 94,6500	2 2 3 3	12021 565 144 1956	94.6400 94.6300 94.6200 94.6100	95.2400 95.2500 95.2600 95.2800	24057 5289 520 5335	1 2 2 2
PZU	63,2200	17:00	608	65.00	-2.05 %	17854	63.2200	63.5000	30	1 339	84 900	[+]
PZU	63.16 65.16	58.5000 71.5000	17:00 17:00 17:00 17:00	608 847 36 47	63,2200 63,2200 63,2200 63,2200	15 11 16 14	6409 6084 4559 6039	63.2000 63.1800 63.1600 63.1400	63.5400 63.5600 63.5800 63.6000	837 535 1996 879	2 1 1 2
TAURONPE	9,5000	17:01	33	9.70	-1.47 %	67484	9.5000	9.5020	1881	2 773	26 269	[+]
TPE	9.33 9.70	8.7300 10.6700	17:01 17:00 17:00 17:00	800 86 4260 200	9,5000 9,5000 9,5000 9,5000	1 1 2 1	4395 204 2065 752	9.4980 9.4960 9.4940 9.4920	9.5040 9.5060 9.5080 9.5100	596 159 460 108	1 1 1 1
ZABKA	22,9800	17:01	953	23.39	-1.50 %	7565	22.9700	22.9800	33148	2 261	52 045	[+]
ZAB	22.91 23.39	21.0600 25.7200	17:01 17:00 17:00 17:00	9047 2931 6869 1902	22,9800 22,9800 22,9800 22,9800	2 2 3 2	225 1164 14800 82	22.9600 22.9500 22.9400 22.9300	23.0000 23.1000 23.1100 23.1200	10 53207 6826 210	1 2 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	130226.1	-1.57%	17:09
WIG20	3535.9	-1.59%	17:09
WIG20 Fut	3476.0	-1.56%	17:04
WIG20USD	983.1	-1.79%	17:15
mWIG40	9068.2	-1.91%	17:09
sWIG80	30908.0	-0.37%	17:09

Notowania Świat
US LargeCap	7393.8	+0.77%	18:50
Nasdaq100	29116.2	+1.93%	18:50
Nikkei	62713.7	-0.19%	8:45
DAX	24307.4	-1.44%	17:31
Ropa WTI	95.8	+1.10%	18:51
Złoto	4713.0	+0.55%	18:51

Notowania Waluty
EUR/PLN	4.23577	+0.10%	18:51
CHF/PLN	4.62953	+0.11%	18:51
USD/PLN	3.59784	-0.29%	18:51
EUR/USD	1.17731	+0.39%	18:51
GBP/USD	1.36200	+0.49%	18:51
USD/JPY	156.680	-0.11%	18:51

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
PHOTON	1.36	30.77%
GENOMTEC	5.60	16.91%
OPTEAM	6.00	11.11%
ZREMB	10.78	7.58%
CAPITEA	0.56	6.82%
Więcej ...
IFCAPITAL	0.25	-95.25%
SCPFL	121.00	-8.19%
AMREST	10.42	-6.96%
LPP	20,820.00	-6.64%
IZOLACJA	3.84	-5.88%
Więcej ...
Rośnie:		105 Spółek
Bez zmian:		56 Spółek
Spada:		192 Spółek
Obrót:		2,118,049,165 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