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	114,8500	16:41	2	112.60	-0.13 %	533	115.2000	115.2500	220	160	18 234	[+]
ALR	112.10 115.20	101.3500 123.8500	16:41 16:41 16:41 16:41	43 24 269 136	114,8500 114,8500 114,8000 114,8000	2 2 2 3	178 12 249 65	115.1500 115.1000 115.0500 115.0000	115.3000 115.3500 115.4000 115.5000	3107 10 163 1421	4 1 7 4
ALLEGRO	26,4200	16:41	213	26.48	-0.66 %	21850	26.5750	26.5900	114262	4 262	111 280	[+]
ALE	25.88 26.56	23.8350 29.1250	16:41 16:41 16:41 16:41	245 464 213 158	26,4300 26,4300 26,4200 26,4350	2 2 2 2	6653 813 959 7968	26.5700 26.5650 26.5450 26.5350	26.5950 26.6000 26.6100 26.6200	3515 5419 962 29743	4 15 3 3
BUDIMEX	689,8000	16:41	11	685.00	-0.78 %	483	689.0000	692.4000	46	31	21 359	[+]
BDX	675.20 692.00	616.6000 753.4000	16:41 16:41 16:41 16:41	18 4 5 4	689,8000 689,8000 689,8000 689,8000	1 1 1 2	119 124 94 257	688.4000 687.8000 687.4000 687.0000	692.6000 692.8000 693.0000 693.2000	100 2 41 16	2 2 2 2
CDPROJEKT	242,8000	16:41	37	239.20	0.75 %	1	243.6000	243.8000	703	152	36 365	[+]
CDR	236.70 243.50	215.3000 263.1000	16:41 16:41 16:41 16:41	5 98 12 44	242,8000 242,8000 242,7000 242,7000	1 2 1 2	1 2 1 466	243.5000 243.0000 242.6000 242.4000	243.9000 244.0000 244.1000 244.2000	125 1807 30 347	2 20 3 6
DINOPL	33,6000	16:41	31	33.20	0.60 %	1904	33.5800	33.6000	477	3 451	114 859	[+]
DNP	32.79 33.68	29.8800 36.5200	16:41 16:41 16:41 16:41	9 500 108 171	33,6000 33,6000 33,5700 33,5700	1 2 3 2	110 354 1062 6	33.5200 33.5000 33.4800 33.4700	33.6100 33.6200 33.6300 33.6400	2528 225 175 1	4 3 3 1
KETY	1 017,0000	16:41	2	999.00	0.69 %	277	1013.0000	1020.0000	18	12	11 697	[+]
KTY	986.50 1,021.00	899.5000 1098.0000	16:41 16:41 16:41 16:40	4 12 6 4	1 017,0000 1 018,0000 1 018,0000 1 018,0000	2 2 3 1	138 172 177 56	1012.0000 1011.0000 1010.0000 1009.0000	1021.0000 1022.0000 1023.0000 1024.0000	170 25 35 79	6 7 4 6
KGHM	283,6000	16:41	50	273.30	-1.39 %	7	283.9000	283.4000	80	589	163 901	[+]
KGH	272.00 285.50	246.0000 300.6000	16:41 16:41 16:41 16:41	31 8 2 1	283,7000 283,7000 283,7000 283,7000	1 2 2 3	288 3355 174 626	283.8000 283.7000 283.6000 283.5000	284.5000 284.6000 284.7000 284.8000	833 248 248 1936	3 1 1 3
KRUK	464,3000	16:41	1	451.00	2.25 %	191	462.0000	462.5000	639	17	7 681	[+]
KRU	447.70 465.60	405.9000 496.1000	16:41 16:41 16:41 16:40	10 1 2 1	464,4000 463,9000 463,9000 463,9000	1 1 1 1	106 5 2 1	461.4000 460.0000 455.0000 454.0000	462.6000 462.7000 462.9000 463.4000	108 6 6 73	2 2 3 2
LPP	22 650,0000	16:41	1	22,500.00	-0.66 %	2	22780.0000	22790.0000	4	3	68 098	[+]
LPP	22,400.00 22,780.00	20250.0000 24750.0000	16:41 16:41 16:40 16:40	1 1 1 1	22 650,0000 22 650,0000 22 650,0000 22 650,0000	2 2 1 2	4 4 1 4	22750.0000 22730.0000 22700.0000 22660.0000	22800.0000 22830.0000 22840.0000 22850.0000	26 22 10 34	4 3 1 3
MBANK	1 165,0000	16:41	8	1,116.50	1.39 %	484	1159.0000	1160.0000	242	14	15 894	[+]
MBK	1,099.00 1,169.50	1005.0000 1228.0000	16:41 16:41 16:41 16:41	1 1 16 5	1 165,0000 1 165,0000 1 165,0000 1 165,0000	1 1 2 1	39 91 284 98	1158.5000 1158.0000 1157.0000 1156.0000	1162.5000 1163.0000 1163.5000 1164.0000	118 71 207 230	1 2 2 2
MDV_DEL	92,4000	10:32	28	91.96	-0.52 %	59	92.3400	92.4000	75	45	4 198	[+]
MDV_DEL	91.00 93.54	82.7800 101.1500	10:32 10:32 10:31 10:31	26 28 10 20	92,4400 92,4000 92,3800 92,3600	2 4 1 1	11 140 11 11	92.3200 92.3000 92.2800 92.2200	92.4400 92.4800 92.5200 92.5400	34 34 9 10	1 1 1 1
MODIVO	91,1200	16:41	2	91.96	-1.89 %	1	91.5800	91.6000	4397	319	28 884	[+]
MDV	88.86 93.54	82.7800 101.1500	16:41 16:41 16:41 16:41	23 25 9 19	91,1200 91,1200 91,1200 91,1200	1 1 1 1	10 10 2 8	91.5600 91.5000 91.4800 91.4200	91.6400 91.6600 91.6800 91.7000	87 54 30 42	1 1 1 2
PEKAO	224,8000	16:41	39	221.00	0.54 %	45	224.8000	225.0000	4215	360	79 940	[+]
PEO	219.10 225.30	198.9000 243.1000	16:41 16:41 16:41 16:41	36 154 71 38	224,8000 224,7000 224,7000 224,7000	3 3 2 3	1015 3353 457 4450	224.7000 224.6000 224.5000 224.4000	225.2000 225.3000 225.4000 225.5000	156 400 173 693	2 3 2 3
PEPCO	27,9300	16:40	15	27.21	0.61 %	891	28.0500	28.0700	39	745	20 654	[+]
PCO	27.03 28.07	24.4900 29.9300	16:40 16:40 16:40 16:40	117 149 99 1	27,9400 27,9400 27,9400 27,9500	1 1 1 1	20 139 4 4	28.0400 28.0300 28.0200 28.0100	28.0800 28.0900 28.1000 28.1100	60 82 5463 35	1 1 11 2
PGE	11,0350	16:41	784	10.50	3.57 %	3403	11.1150	11.1300	1275	3 410	37 031	[+]
PGE	10.38 11.07	9.4500 11.5500	16:41 16:41 16:41 16:41	739 500 1569 142	11,0350 11,0350 11,0350 11,0350	2 2 2 2	8929 89 57 3034	11.1100 11.1050 11.1000 11.0950	11.1350 11.1400 11.1450 11.1500	469 8689 13007 9212	3 10 5 19
PKNORLEN	133,2000	16:41	56	132.00	2.04 %	567	133.9200	133.9400	15473	1 914	253 290	[+]
PKN	129.86 133.82	118.8000 145.2000	16:41 16:41 16:41 16:41	16 135 40 65	133,2000 133,2000 133,2000 133,2000	3 2 3 2	1187 605 2441 110	133.9000 133.8600 133.8400 133.8000	133.9600 133.9800 134.0000 134.0600	2813 961 11090 10	2 5 76 1
PKOBP	89,7600	16:41	194	88.90	0.38 %	279	89.9400	90.0000	22905	1 528	135 629	[+]
PKO	87.72 90.12	80.0200 97.7800	16:41 16:41 16:41 16:41	111 1 152 185	89,7400 89,7400 89,7600 89,7600	1 1 2 2	156 63 1732 467	89.9200 89.9000 89.8800 89.8400	90.0200 90.0400 90.0600 90.0800	17190 1972 739 2270	5 3 2 3
PZU	65,6000	16:41	10	64.90	0.61 %	923	65.8400	65.8800	406	1 146	74 638	[+]
PZU	64.18 65.70	58.4200 71.3800	16:41 16:41 16:41 16:41	902 20 278 237	65,6000 65,6000 65,6000 65,6000	1 1 1 1	379 31 728 676	65.7000 65.5800 65.5600 65.5400	65.9000 65.9200 65.9400 65.9600	4364 205 2235 819	12 1 3 3
SANPL	604,2000	16:41	1	599.80	0.70 %	430	600.6000	601.2000	29	52	31 068	[+]
SPL	590.20 605.60	540.0000 659.6000	16:41 16:41 16:40 16:40	5 28 2 1	604,2000 604,2000 603,8000 603,4000	3 1 1 1	905 342 587 256	600.4000 600.0000 599.8000 599.6000	601.4000 601.6000 601.8000 602.0000	218 244 186 1038	1 2 2 2
TAURONPE	10,7100	16:41	1	10.18	3.48 %	97682	10.7150	10.7950	4998	4 255	44 949	[+]
TPE	10.10 10.76	9.1620 11.1950	16:41 16:41 16:41 16:41	948 199 2 377	10,7100 10,7100 10,7100 10,7150	1 1 3 2	3559 19755 32198 1524	10.7050 10.7000 10.6900 10.6850	10.8000 10.8050 10.8100 10.8150	98881 17884 2549 1	7 7 5 1
ZABKA	22,2900	16:41	10	21.80	0.81 %	11406	22.3800	22.3900	1491	1 522	33 901	[+]
ZAB	21.61 22.40	19.6200 23.9800	16:41 16:41 16:41 16:41	96 107 1 7	22,2900 22,2900 22,2900 22,2900	2 3 2 3	946 11817 796 19198	22.3700 22.3600 22.3500 22.3400	22.4000 22.4100 22.4200 22.4300	25558 118 1571 3675	20 1 4 2

GPW	Świat	Waluty

Notowania GPW
WIG	125603.0	+0.83%	17:09
WIG20	3433.7	+0.90%	17:09
WIG20 Fut	3417.0	+0.83%	17:04
WIG20USD	928.2	+0.52%	17:15
mWIG40	8652.4	+0.84%	17:09
sWIG80	29881.3	-0.09%	17:09

Notowania Świat
DJ30	46504.7	-0.13%	22:04
Nasdaq	21879.2	+0.18%	22:01
Nikkei	52463.3	-2.38%	8:45
DAX	23114.1	-0.79%	17:31
Ropa WTI	112.1	+11.93%	22:59
Złoto	4676.3	-1.72%	23:00

Notowania Waluty
EUR/PLN	4.27951	-0.14%	23:33
CHF/PLN	4.64272	-0.30%	23:33
USD/PLN	3.70893	+0.31%	23:32
EUR/USD	1.15384	-0.45%	23:33
GBP/USD	1.32246	-0.63%	23:33
USD/JPY	159.594	+0.56%	23:33

Forum
» Prośba o dodanie ENERGY S. A. [1]
» 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]
» witam [2]

Wzrosty	Spadki	Staty
MERCATOR	53.90	8.02%
AIGAMES	0.82	7.07%
BIOCELTIX	82.50	5.91%
ERG	42.00	5.00%
WASKO	7.54	4.72%
Więcej ...
IFCAPITAL	0.25	-95.25%
BIGCHEESE	7.16	-37.08%
SFINKS	0.43	-9.05%
KOMPAP	19.20	-8.57%
KRAKCHEM	0.40	-7.67%
Więcej ...
Rośnie:		124 Spółek
Bez zmian:		38 Spółek
Spada:		191 Spółek
Obrót:		1,646,763,929 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