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	125,2500	17:00	148	126.00	-0.60 %	823	125.2500	125.5000	16	165	20 785	[+]
ALR	125.05 126.25	113.4000 138.6000	17:00 17:00 17:00 17:00	186 99 34 243	125,2500 125,2500 125,2500 125,2500	1 3 2 5	418 810 39 598	125.2000 125.1000 125.0500 125.0000	125.6000 125.6500 125.7000 125.8000	65 19 97 193	1 1 1 1
ALLEGRO	29,2900	17:01	792	29.20	1.03 %	1908	29.2900	29.3400	1098	2 748	80 361	[+]
ALE	28.89 29.60	26.2800 32.1200	17:00 17:00 17:00 17:00	100 1741 1584 10	29,2900 29,2900 29,2900 29,2900	1 2 1 2	610 6827 2 5170	29.2850 29.2800 29.2700 29.2650	29.3500 29.3600 29.3700 29.3750	696 1912 217 827	1 1 1 1
BUDIMEX	745,0000	17:00	3	743.60	0.19 %	4	741.0000	745.0000	190	34	25 268	[+]
BDX	735.60 759.80	669.4000 817.8000	17:00 17:00 17:00 17:00	134 3 159 150	745,0000 745,0000 745,0000 745,0000	3 1 1 3	30 3 12 122	740.0000 739.8000 739.2000 738.8000	745.2000 745.4000 745.8000 746.0000	12 31 2 5	1 2 2 1
CCC	116,6000	17:04	50	120.00	-2.63 %	6676	116.6000	116.8000	60	201	23 676	[+]
CCC	116.55 120.15	108.0000 132.0000	17:03 17:00 17:00 17:00	6887 437 100 1100	116,6000 116,6000 116,6000 116,6000	5 14 2 3	1375 607 125 135	116.5500 116.5000 116.4500 116.4000	117.0000 117.4500 117.7000 117.8000	1059 150 122 43	2 1 3 2
CDPROJEKT	247,4000	17:00	40000	251.50	-0.56 %	451	247.4000	247.5000	77	563	140 167	[+]
CDR	245.20 252.00	226.4000 276.6000	17:00 17:00 17:00 17:00	156 683 108 2	247,4000 247,4000 247,4000 247,4000	4 2 3 3	141 135 2304 531	247.0000 246.9000 246.8000 246.7000	247.6000 247.7000 247.8000 247.9000	169 487 105 683	3 2 2 2
DINOPL	38,5000	17:03	80	39.32	-1.84 %	2405	38.5000	38.5400	80	2 141	82 338	[+]
DNP	37.90 39.42	35.3900 43.2500	17:03 17:03 17:02 17:00	323 3195 36 186	38,5000 38,5000 38,5000 38,5000	3 2 1 2	1599 6411 50 1386	38.4900 38.4700 38.4600 38.4500	38.5600 38.5800 38.6000 38.6500	34 280 1159 85	1 1 2 1
KETY	1 060,0000	17:03	4	1,075.00	-1.49 %	3	1059.0000	1060.0000	4	15	16 505	[+]
KTY	1,054.00 1,085.00	967.5000 1182.0000	17:01 17:00 17:00 17:00	25 17 26 9	1 060,0000 1 060,0000 1 060,0000 1 060,0000	3 1 3 5	48 2 23 105	1058.0000 1057.0000 1056.0000 1055.0000	1061.0000 1062.0000 1063.0000 1064.0000	17 60 16 46	2 2 3 2
KGHM	304,6000	17:04	5	319.00	-5.17 %	1762	304.6000	304.7000	2488	1 040	320 747	[+]
KGH	302.00 319.00	287.1000 350.9000	17:03 17:01 17:01 17:01	50 300 57 15	304,6000 304,6000 304,6000 304,6000	2 2 2 4	1841 4287 676 479	304.5000 304.4000 304.3000 304.2000	304.8000 304.9000 305.0000 305.1000	470 25 200 2484	1 2 5 2
KRUK	496,2000	17:00	15	497.70	-0.52 %	39	496.1000	496.5000	276	10	5 142	[+]
KRU	493.30 500.00	448.0000 547.4000	17:00 17:00 17:00 17:00	2 16 1 1	496,2000 496,2000 496,2000 496,2000	2 2 2 3	6 6 31 30	495.9000 495.8000 495.1000 494.7000	497.0000 497.1000 497.4000 497.5000	18 135 2 49	1 1 1 1
LPP	20 710,0000	17:03	2	20,950.00	-0.91 %	2	20700.0000	20710.0000	108	3	52 934	[+]
LPP	20,440.00 21,080.00	18855.0000 23040.0000	17:02 17:00 17:00 17:00	1 2 6 3	20 710,0000 20 710,0000 20 710,0000 20 710,0000	2 2 2 2	4 21 14 14	20680.0000 20670.0000 20640.0000 20630.0000	20750.0000 20770.0000 20780.0000 20790.0000	1 63 16 22	1 1 1 2
MBANK	1 070,0000	17:00	29	1,084.50	-1.34 %	71	1070.0000	1071.0000	244	19	20 678	[+]
MBK	1,070.00 1,094.00	976.2000 1192.5000	17:00 17:00 17:00 17:00	13 13 14 2	1 070,0000 1 070,0000 1 070,0000 1 070,0000	1 1 2 1	73 1 183 110	1069.5000 1069.0000 1067.5000 1066.5000	1072.0000 1072.5000 1073.0000 1073.5000	20 314 90 15	2 2 2 2
ORANGEPL	11,8800	17:00	674	11.90	0.08 %	860	11.8400	11.8800	25780	1 158	13 768	[+]
OPL	11.80 12.00	10.7100 13.0900	17:00 17:00 17:00 17:00	1409 528 1155 36	11,8800 11,8800 11,8800 11,8800	3 1 2 6	4728 5847 240 25462	11.8200 11.8100 11.8050 11.8000	11.8900 11.8950 11.9000 11.9100	780 331 2030 3547	2 2 1 3
PEKAO	231,4000	17:01	50	233.50	-0.26 %	217	231.3000	231.4000	10	378	87 928	[+]
PEO	231.20 234.20	210.2000 256.8000	17:01 17:00 17:00 17:00	217 49 378 10	231,4000 231,4000 231,4000 231,4000	2 6 1 2	662 1587 217 2925	231.1000 231.0000 230.9000 230.7000	231.5000 231.6000 231.7000 231.8000	2656 459 957 250	2 2 2 2
PEPCO	27,4100	17:00	6822	27.60	-1.40 %	5555	27.4100	27.4200	1881	1 670	45 742	[+]
PCO	27.02 28.00	24.8400 30.3600	17:00 17:00 17:00 17:00	2359 8914 425 2067	27,4100 27,4100 27,4100 27,4100	2 2 2 2	4996 959 6921 5329	27.4000 27.3800 27.3700 27.3600	27.4700 27.5000 27.5100 27.5200	800 402 16252 200	1 3 1 1
PGE	9,9300	17:02	6592	9.78	2.16 %	12359	9.9300	9.9320	768	2 580	25 589	[+]
PGE	9.69 10.01	8.8020 10.7550	17:02 17:02 17:00 17:00	2643 7357 792 30	9,9300 9,9300 9,9300 9,9300	2 4 1 2	3590 6567 500 5038	9.9280 9.9220 9.9200 9.9140	9.9400 9.9420 9.9440 9.9500	4096 3845 622 300	3 2 2 1
PKNORLEN	109,1600	17:04	100	110.00	-0.82 %	980	109.1400	109.1600	1782	1 277	139 954	[+]
PKN	108.70 111.00	99.0000 121.0000	17:02 17:02 17:00 17:00	100 18 25 438	109,1600 109,1600 109,1600 109,1600	2 1 2 3	5652 10 371 7914	109.1200 109.1000 109.0800 109.0600	109.2000 109.2600 109.3200 109.4800	10 1206 199 1837	1 1 2 1
PKOBP	92,5600	17:03	100	94.34	-1.34 %	250	92.5400	92.7000	39078	2 384	222 002	[+]
PKO	92.56 94.34	84.9200 103.7500	17:02 17:01 17:01 17:01	100 100 100 100	92,5600 92,5600 92,5600 92,5600	6 21 3 4	10188 12495 14434 223	92.5200 92.5000 92.4800 92.4600	93.0000 93.2400 93.3400 93.3800	52 568 22896 4231	2 1 2 1
PZU	70,7000	17:04	32	71.36	-0.92 %	9129	70.6800	70.7000	13109	1 447	102 494	[+]
PZU	70.66 71.36	64.2400 78.4800	17:04 17:02 17:01 17:00	32 5810 2555 1175	70,7000 70,7000 70,7000 70,7000	8 11 8 18	6233 1904 4603 1831	70.6600 70.6400 70.6200 70.6000	70.8600 70.8800 70.9000 70.9200	1586 328 1190 492	2 1 1 1
SANPL	590,0000	17:00	101	589.80	0.37 %	98	589.2000	590.0000	205	98	57 766	[+]
SPL	584.40 594.20	531.0000 648.6000	17:00 17:00 17:00 17:00	813 108 112 73	590,0000 590,0000 590,0000 590,0000	1 1 1 1	167 28 123 243	589.0000 588.8000 588.4000 588.2000	590.4000 590.6000 590.8000 591.0000	924 664 236 83	3 2 2 2
ZABKA	21,9000	17:03	2500	22.28	-1.13 %	2063	21.8900	21.9100	5360	1 883	41 199	[+]
ZAB	21.71 22.28	20.0600 24.5000	17:02 17:02 17:00 17:00	8765 200 33 1771	21,9000 21,9000 21,9000 21,9000	2 2 2 2	1801 905 16 6008	21.8800 21.8700 21.8600 21.8500	21.9200 21.9300 21.9400 21.9500	548 626 23779 15311	2 2 2 3

GPW	Świat	Waluty

Notowania GPW
WIG	125913.4	-0.69%	17:09
WIG20	3393.7	-1.12%	17:09
WIG20 Fut	3408.0	-1.10%	17:04
WIG20USD	958.3	-1.36%	17:15
mWIG40	9047.5	+0.41%	17:09
sWIG80	31521.9	+0.52%	17:09

Notowania Świat
S&P500	6944.4	-0.29%	21:54
Nasdaq	23120.5	-0.51%	21:54
Nikkei	57650.5	+2.28%	7:45
DAX	24985.8	-0.12%	17:31
Ropa WTI	64.2	-0.33%	21:54
Złoto	5033.6	-0.49%	21:54

Notowania Waluty
EUR/PLN	4.21872	+0.25%	21:54
CHF/PLN	4.61814	+0.25%	21:54
USD/PLN	3.54586	+0.37%	21:54
EUR/USD	1.18976	-0.13%	21:54
GBP/USD	1.36460	-0.39%	21:54
USD/JPY	154.333	-0.98%	21:54

Forum
» Prośba o dodanie IFSA, IronWolf [0]
» IRONWOLF [1][HEN]
» wycofanie [3][CDA]
» EON zmienia sie w EUVIC [0]
» Prośba o dodanie do arkusza... [0]
» Prośba o dodanie Iron Wolf oraz... [1]
» sundragon zmiana nazwy [0][SDG]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]
» Forex - problem [0]

Wzrosty	Spadki	Staty
QNATECHNO	47.80	11.68%
CIGAMES	2.55	10.87%
EUROHOLD	2.92	9.77%
BUMECH	24.65	9.56%
ENELMED	21.80	9.00%
Więcej ...
IFCAPITAL	0.25	-95.25%
SUNEX	4.57	-7.40%
ASMGROUP	0.31	-5.52%
XTPL	65.50	-5.21%
KGHM	304.60	-5.17%
Więcej ...
Rośnie:		156 Spółek
Bez zmian:		56 Spółek
Spada:		141 Spółek
Obrót:		1,864,604,525 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