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	126,8000	17:00	249	127.95	-0.35 %	20	126.7500	126.8000	389	192	24 462	[+]
ALR	126.50 128.45	115.2000 140.7000	17:00 17:00 17:00 17:00	185 15 1 11	126,8000 126,8000 126,8000 126,8000	2 2 3 2	20 447 440 85	126.7000 126.6500 126.6000 126.5500	126.9000 127.1500 127.2000 127.2500	337 2445 3 518	1 1 1 1
ALLEGRO	30,3450	17:04	100	30.80	0.21 %	31900	30.3450	30.3600	15596	3 675	111 997	[+]
ALE	30.28 30.80	27.7200 33.8800	17:02 17:02 17:02 17:02	386 411 389 14611	30,3450 30,3450 30,3450 30,3450	2 2 2 3	590 2000 137 2631	30.3350 30.3300 30.3150 30.3100	30.3750 30.3800 30.3850 30.3900	1621 3605 1306 1117	2 2 2 2
BUDIMEX	734,6000	17:01	1	724.00	1.46 %	20	731.6000	734.6000	1	34	24 921	[+]
BDX	722.40 741.60	651.6000 796.4000	17:00 17:00 17:00 17:00	10 7 7 1	734,6000 734,6000 734,6000 734,6000	2 3 2 2	3 120 4 33	731.2000 731.0000 730.8000 730.6000	734.8000 735.0000 735.2000 735.4000	120 16 186 4	2 2 3 2
CDPROJEKT	282,2000	17:01	50	282.10	0.04 %	778	282.1000	282.2000	50	245	69 120	[+]
CDR	280.20 285.00	253.9000 310.3000	17:01 17:01 17:01 17:00	23 156 153 10	282,2000 282,2000 282,2000 282,2000	4 2 2 2	55 421 12 556	282.0000 281.9000 281.8000 281.7000	282.8000 283.0000 283.1000 283.2000	11 186 140 2100	1 4 1 2
DINOPL	34,6500	17:04	100	35.13	-1.11 %	2684	34.6400	34.6600	2702	1 498	52 346	[+]
DNP	34.55 35.38	31.6200 38.6400	17:03 17:01 17:01 17:01	2000 845 155 100	34,6500 34,6500 34,6500 34,6500	2 4 3 7	452 737 5439 4866	34.6300 34.6200 34.6100 34.6000	34.6700 34.6900 34.7000 34.7100	557 103 601 394	1 1 1 1
KETY	1 128,0000	17:00	2	1,123.00	0.36 %	100	1125.0000	1128.0000	118	8	9 256	[+]
KTY	1,118.00 1,136.00	1011.0000 1235.0000	17:00 17:00 17:00 17:00	12 9 1 9	1 128,0000 1 128,0000 1 128,0000 1 128,0000	3 5 7 5	42 49 176 7	1118.0000 1117.0000 1116.0000 1115.0000	1129.0000 1130.0000 1131.0000 1133.0000	24 107 89 21	3 4 3 3
KGHM	320,5500	17:04	50	330.70	-4.41 %	1	320.5000	320.5500	3657	659	214 626	[+]
KGH	320.55 332.10	297.6500 363.7500	17:04 17:04 17:04 17:03	7 100 50 5	320,5500 320,5500 320,5500 320,5500	2 3 6 1	32 1678 188 4	320.4000 320.3000 320.2000 320.1500	321.8500 322.8500 322.9000 323.0000	1 235 77 5970	1 1 1 5
KRUK	490,0000	17:00	12	484.90	0.10 %	93	489.8000	490.0000	100	18	8 986	[+]
KRU	481.90 494.20	436.5000 533.2000	17:00 17:00 17:00 17:00	12 2 2 4	490,0000 490,0000 490,0000 490,0000	2 2 2 2	2 134 6 25	489.7000 489.6000 489.4000 489.3000	490.4000 490.5000 490.7000 490.9000	88 337 247 209	1 2 3 3
LPP	24 280,0000	17:00	5	24,080.00	1.59 %	3	24240.0000	24300.0000	12	5	129 534	[+]
LPP	23,900.00 24,480.00	21680.0000 26480.0000	17:00 17:00 17:00 17:00	3 2 2 1	24 280,0000 24 280,0000 24 280,0000 24 280,0000	2 7 1 1	10 50 11 3	24220.0000 24200.0000 24180.0000 24160.0000	24320.0000 24340.0000 24360.0000 24380.0000	30 4 22 9	3 1 3 3
MBANK	1 216,5000	17:01	64	1,259.50	-2.91 %	28	1215.0000	1217.0000	111	35	42 258	[+]
MBK	1,208.00 1,259.50	1134.0000 1385.0000	17:01 17:01 17:00 17:00	6 5 14 5	1 216,5000 1 216,5000 1 216,5000 1 216,5000	1 1 1 1	35 66 29 3	1214.5000 1214.0000 1213.5000 1213.0000	1217.5000 1218.5000 1219.0000 1220.0000	83 68 224 95	1 2 3 1
MODIVO	88,3200	17:04	100	94.64	-6.68 %	359	88.3200	88.3600	181	1 053	94 401	[+]
MDV	88.08 95.00	85.1800 104.1000	17:03 17:02 17:02 17:02	191 11 25 20	88,3200 88,3200 88,3200 88,3200	4 1 2 2	136 25 61 21	88.3000 88.2600 88.2400 88.2200	88.3800 88.4000 88.4400 88.4600	1413 4 1787 313	2 2 3 2
PEKAO	247,8000	17:03	22	251.40	-0.80 %	172	247.7000	247.9000	17	212	52 877	[+]
PEO	247.50 251.50	226.3000 276.5000	17:03 17:03 17:00 17:00	167 100 10 365	247,8000 247,8000 247,8000 247,8000	3 5 3 4	1440 125 292 3713	247.6000 247.5000 247.4000 247.3000	248.7000 248.8000 249.0000 249.1000	6190 895 1603 516	1 1 1 1
PEPCO	28,6000	17:00	450	28.20	1.24 %	1115	28.6000	28.6300	163	1 350	38 626	[+]
PCO	28.15 28.84	25.3800 31.0200	17:00 17:00 17:00 17:00	205 706 51 49	28,6000 28,6000 28,6000 28,6000	2 2 2 3	192 840 2728 956	28.5900 28.5800 28.5700 28.5600	28.6400 28.6500 28.7000 28.7100	1488 100 1051 240	1 1 1 2
PGE	10,3400	17:02	100	10.45	-0.77 %	8	10.3350	10.4000	6950	2 372	24 728	[+]
PGE	10.34 10.58	9.4020 11.4850	17:02 17:02 17:02 17:01	190 200 125 1690	10,3400 10,3400 10,3400 10,3400	8 3 13 2	6707 931 1996 453	10.3300 10.3250 10.3200 10.3150	10.4100 10.4200 10.4250 10.4300	3 4 4 4	1 1 1 1
PKNORLEN	126,9400	17:04	20	127.40	-0.42 %	91	126.9200	126.9600	15	1 111	140 845	[+]
PKN	126.00 127.48	114.6600 140.1400	17:02 17:02 17:01 17:01	100 100 3000 153	126,9400 126,9400 126,9400 126,9400	3 3 2 2	4682 261 613 55	126.9000 126.8800 126.8600 126.8400	127.0000 127.0200 127.0600 127.1000	12183 200 642 10	3 1 1 1
PKOBP	100,1000	17:03	30	100.48	-0.52 %	9114	100.0800	100.1000	8094	1 059	106 458	[+]
PKO	100.10 101.22	90.4400 110.5200	17:03 17:00 17:00 17:00	20 222 229 406	100,1000 100,1000 100,1000 100,1000	2 2 9 2	1255 2252 5491 738	100.0600 100.0400 100.0000 99.9400	100.2600 100.3000 100.3600 100.4000	827 43 119 539	1 2 1 1
PZU	68,6400	17:01	26	68.78	-0.17 %	4292	68.6200	68.6400	48268	945	65 062	[+]
PZU	68.28 69.40	61.9200 75.6400	17:00 17:00 17:00 17:00	398 349 809 1399	68,6400 68,6400 68,6400 68,6400	1 1 1 1	819 835 629 776	68.6000 68.5800 68.5600 68.5200	68.6600 68.6800 68.7200 68.7400	343 198 325 80	1 1 1 1
SANPL	654,6000	17:00	35	657.00	-0.21 %	12	653.4000	654.6000	186	41	26 716	[+]
SPL	651.20 661.60	591.4000 722.6000	17:00 17:00 17:00 17:00	4 41 1 212	654,6000 654,6000 654,6000 654,6000	1 1 1 2	7 18 3 34	653.2000 653.0000 652.8000 652.6000	654.8000 655.0000 655.2000 655.4000	26 8 46 1704	2 2 2 4
TAURONPE	9,8000	17:02	150	9.96	-1.61 %	2561	9.7980	9.8200	3	3 960	39 059	[+]
TPE	9.76 10.01	8.9660 10.9550	17:02 17:01 17:01 17:00	210 200 755 5354	9,8000 9,8000 9,8000 9,8000	2 2 5 2	1633 1373 458 11029	9.7940 9.7920 9.7900 9.7880	9.8300 9.8640 9.8680 9.8720	300 5369 550 85	1 1 1 1
ZABKA	24,9200	17:01	1356	24.97	0.00 %	17123	24.9100	24.9200	9273	4 170	103 933	[+]
ZAB	24.78 25.15	22.4800 27.4600	17:00 17:00 17:00 17:00	4616 1133 5490 5686	24,9200 24,9200 24,9200 24,9200	2 2 2 2	4146 689 13190 10904	24.9000 24.8900 24.8800 24.8700	24.9300 24.9400 24.9500 24.9600	22984 51864 130 11136	3 4 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	133194.8	-0.65%	04-21
WIG20	3640.0	-0.73%	04-21
WIG20 Fut	3618.0	-0.44%	04-21
WIG20USD	1010.9	-0.92%	04-21
mWIG40	9127.9	-1.22%	04-21
sWIG80	31295.9	+0.30%	04-21

Notowania Świat
DJ30	49149.4	-0.59%	04-21
NDX100	26479.5	-0.42%	04-21
Nikkei	59349.2	+0.89%	04-21
DAX	24295.0	-0.50%	04-21
Ropa WTI	90.3	+5.00%	0:05
Złoto	4724.8	+0.09%	0:05

Notowania Waluty
EUR/PLN	4.23964	-0.01%	0:05
CHF/PLN	4.62331	+0.01%	0:05
USD/PLN	3.61113	-0.01%	0:05
EUR/USD	1.17405	-0.00%	0:05
GBP/USD	1.35027	+0.03%	0:05
USD/JPY	159.405	-0.00%	0:05

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

Wzrosty	Spadki	Staty
POINTGROUP	2.05	20.94%
11B	172.00	17.17%
QNATECHNO	49.00	13.16%
MOLECURE	5.76	9.71%
MWTRADE	3.84	9.71%
Więcej ...
IFCAPITAL	0.25	-95.25%
CAPITEA	0.55	-10.93%
IDMSAPL	0.46	-8.80%
MOSTALWAR	5.34	-6.97%
DMGROUP	2.47	-6.79%
Więcej ...
Rośnie:		128 Spółek
Bez zmian:		45 Spółek
Spada:		180 Spółek
Obrót:		1,826,616,851 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