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	125,1000	17:02	108	128.90	-1.81 %	4676	125.1000	125.5000	1	227	28 709	[+]
ALR	125.00 128.90	116.0500 141.7500	17:02 17:02 17:01 17:01	306 40 15 45	125,1000 125,1000 125,1000 125,1000	5 26 2 2	391 5076 28 630	125.0500 125.0000 124.9500 124.9000	125.5500 125.6000 125.6500 125.7000	12 190 32 8	1 2 2 2
ALLEGRO	30,8600	17:04	3934	31.30	-0.39 %	3699	30.8450	30.8600	20548	6 425	198 233	[+]
ALE	30.61 31.40	28.1700 34.4300	17:04 17:04 17:04 17:01	6066 200 500 1000	30,8600 30,8600 30,8600 30,8600	1 1 1 1	405 3700 100 70	30.8400 30.8300 30.8200 30.8000	30.8650 30.8800 30.8900 30.8950	299 6164 4533 4620	2 2 2 2
BUDIMEX	678,2000	17:00	19	704.00	-2.78 %	56	678.2000	680.0000	44	51	35 367	[+]
BDX	677.00 704.00	633.6000 774.4000	17:00 17:00 17:00 17:00	10 68 142 1	678,2000 678,2000 678,2000 678,2000	2 1 1 1	254 15 90 31	678.0000 677.8000 677.6000 677.4000	680.2000 680.6000 680.8000 681.0000	48 4 83 120	1 1 2 2
CDPROJEKT	266,0000	17:04	2	268.10	-0.41 %	694	265.9000	266.0000	18	291	76 932	[+]
CDR	261.60 268.20	241.3000 294.9000	17:02 17:01 17:01 17:01	15 805 1140 100	266,0000 266,0000 266,0000 266,0000	2 3 2 2	775 419 151 1510	265.8000 265.7000 265.6000 265.5000	266.2000 266.4000 266.5000 266.6000	267 468 5 1955	1 3 1 2
DINOPL	31,0200	17:04	200000	32.65	-4.70 %	27058	31.0200	31.0900	1428	6 201	194 519	[+]
DNP	30.84 32.76	29.3900 35.9100	17:03 17:03 17:00 17:00	11 11 489 35	31,0200 31,0200 31,0200 31,0200	10 108 13 5	17813 51345 434 921	31.0100 31.0000 30.9900 30.9800	31.1000 31.1100 31.1200 31.1300	3333 1534 664 1796	1 1 1 2
KETY	1 150,0000	17:00	39	1,166.00	-1.37 %	20	1147.0000	1150.0000	15	11	12 469	[+]
KTY	1,141.00 1,174.00	1050.0000 1282.0000	17:00 17:00 17:00 17:00	10 10 3 10	1 150,0000 1 150,0000 1 150,0000 1 150,0000	1 2 1 3	2 4 127 4	1146.0000 1145.0000 1144.0000 1142.0000	1152.0000 1153.0000 1154.0000 1156.0000	24 11 116 269	3 1 3 4
KGHM	334,0000	17:01	29	333.10	0.35 %	349	333.8500	334.0000	13763	917	305 257	[+]
KGH	326.20 336.45	299.8000 366.4000	17:00 17:00 17:00 17:00	510 216 11 88	334,0000 334,0000 334,0000 334,0000	2 1 2 2	258 350 6 353	333.7500 333.7000 333.5500 333.2500	334.1000 334.1500 334.2000 334.3000	501 20 100 548	2 1 1 2
KRUK	435,0000	17:03	4	442.00	-1.36 %	4	434.8000	435.0000	133	74	32 538	[+]
KRU	433.70 442.00	397.8000 486.2000	17:01 17:00 17:00 17:00	5 12 12 768	435,0000 435,0000 435,0000 435,0000	1 2 1 1	10 55 4 15	434.5000 434.4000 434.3000 434.2000	436.5000 438.0000 438.5000 439.1000	26 312 109 138	1 2 1 1
LPP	22 300,0000	17:02	3	22,540.00	-1.06 %	39	22300.0000	22400.0000	6	2	47 587	[+]
LPP	22,220.00 22,680.00	20300.0000 24780.0000	17:00 17:00 17:00 17:00	2 2 1 2	22 300,0000 22 300,0000 22 300,0000 22 300,0000	2 3 2 3	9 7 9 6	22280.0000 22260.0000 22240.0000 22200.0000	22420.0000 22460.0000 22480.0000 22500.0000	1 23 9 52	1 1 2 2
MBANK	1 173,0000	17:00	206	1,195.00	-1.84 %	56	1172.5000	1173.0000	16	21	24 879	[+]
MBK	1,172.00 1,212.50	1075.5000 1314.5000	17:00 17:00 17:00 17:00	170 11 93 3	1 173,0000 1 173,0000 1 173,0000 1 173,0000	2 1 1 2	9 38 387 167	1172.0000 1171.5000 1170.0000 1169.0000	1173.5000 1174.0000 1174.5000 1175.0000	27 56 23 8	2 2 2 2
MODIVO	78,8600	17:04	50	81.84	-3.55 %	1032	78.8400	78.8600	3969	314	24 966	[+]
MDV	78.68 81.84	73.6600 90.0200	17:03 17:03 17:03 17:03	40 40 19 20	78,8600 78,8600 78,8600 78,8600	9 23 4 2	1279 1413 410 90	78.8200 78.8000 78.7800 78.7600	78.8800 78.9000 78.9400 78.9600	68 58 408 66	1 1 1 1
PEKAO	235,1000	17:04	100	237.50	-0.89 %	212	235.0000	235.1000	80	408	96 116	[+]
PEO	233.80 238.80	213.8000 261.2000	17:02 17:02 17:02 17:00	15 18 182 800	235,1000 235,1000 235,1000 235,1000	4 3 4 2	523 2358 1152 831	234.8000 234.7000 234.6000 234.5000	235.2000 235.3000 235.4000 235.5000	483 2731 1477 533	2 2 2 3
PEPCO	32,3500	17:02	5000	33.07	-1.97 %	23	32.3400	32.3500	181	1 322	42 866	[+]
PCO	32.10 33.30	29.7700 36.3700	17:02 17:02 17:02 17:01	100 81 310 27000	32,3500 32,3500 32,3500 32,3500	2 2 2 2	1452 79 1523 44	32.3300 32.3200 32.3100 32.3000	32.4000 32.4800 32.5100 32.5300	11 15858 3953 2965	2 3 1 1
PGE	10,9100	17:01	1000	11.13	-2.02 %	4532	10.9050	10.9100	7833	2 293	25 109	[+]
PGE	10.80 11.13	10.0150 12.2350	17:00 17:00 17:00 17:00	834 736 99 11	10,9100 10,9100 10,9100 10,9100	1 1 1 2	13170 5000 15 2000	10.9000 10.8950 10.8800 10.8750	10.9150 10.9200 10.9250 10.9300	955 4801 6371 1645	2 2 3 2
PKNORLEN	140,0000	17:03	30	141.00	-0.71 %	500	140.0000	140.0400	16088	1 607	224 741	[+]
PKN	138.10 141.70	126.9000 155.1000	17:02 17:00 17:00 17:00	10 1953 429 428	140,0000 140,0000 140,0000 140,0000	1 1 1 1	825 121 156 1081	139.3200 139.2800 139.2400 139.2200	140.1000 140.1200 140.1600 140.1800	1192 1115 32252 1190	2 2 3 1
PKOBP	96,5400	17:04	16	97.80	-0.57 %	1598	96.5300	96.5400	719	2 083	200 776	[+]
PKO	95.65 97.80	88.0200 107.5800	17:00 17:00 17:00 17:00	160 567 549 57	96,5400 96,5400 96,5400 96,5400	1 2 2 2	626 1368 11471 760	96.5100 96.5000 96.4800 96.4500	96.6000 96.6200 96.6400 96.6600	1031 18042 1090 416	3 2 1 2
PZU	64,5400	17:04	3	66.02	-0.98 %	3706	64.5200	64.5400	10377	1 510	97 750	[+]
PZU	64.34 66.04	59.4200 72.6200	17:04 17:03 17:03 17:01	33 20 100 47	64,5400 64,5400 64,5400 64,5400	3 2 4 2	3157 13062 6599 805	64.5000 64.4800 64.4600 64.4400	64.6000 64.6200 64.6400 64.6600	481 689 1535 693	1 1 1 1
TAURONPE	9,6420	17:00	2065	9.90	-0.92 %	5458	9.6420	PKC	7646	4 222	41 028	[+]
TPE	9.54 9.94	8.9100 10.8900	17:00 17:00 17:00 17:00	477 32 696 937	9,6420 9,6420 9,6420 9,6420	1 1 1 1	324 489 202 4536	9.6400 9.6380 9.6340 9.6320	9.6440 9.6460 9.6480 9.6500	31 675 5219 4280	1 1 1 1
ZABKA	23,3300	17:04	200	23.80	-1.97 %	3288	23.3200	23.3300	52246	2 415	56 503	[+]
ZAB	23.14 23.80	21.4200 26.1800	17:03 17:01 17:00 17:00	150 2000 3192 1332	23,3300 23,3300 23,3300 23,3300	3 2 2 2	21000 1615 7140 29108	23.3100 23.3000 23.2900 23.2800	23.3600 23.3700 23.3800 23.3900	49391 6701 20 12232	1 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	132309.0	-0.81%	05-07
WIG20	3593.0	-1.01%	05-07
WIG20 Fut	3531.0	-1.31%	05-07
WIG20USD	1001.0	-0.65%	05-07
mWIG40	9244.7	-0.18%	05-07
sWIG80	31021.5	-0.57%	05-07

Notowania Świat
US BlueChip	49597.0	-0.63%	05-07
S&P500 Fut	7376.5	+0.33%	6:41
Nikkei	62413.2	-0.67%	6:36
DAX	24663.6	-1.02%	05-07
Ropa WTI	96.0	+1.29%	6:51
Złoto	4712.9	+0.55%	6:51

Notowania Waluty
EUR/PLN	4.22997	-0.04%	6:51
CHF/PLN	4.62143	-0.07%	6:51
USD/PLN	3.60504	-0.09%	6:51
EUR/USD	1.17335	+0.06%	6:51
GBP/USD	1.35665	+0.09%	6:51
USD/JPY	156.883	+0.02%	6:51

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
MERCATOR	57.80	12.23%
YARRL	6.10	12.13%
GRODNO	18.70	10.00%
ULTGAMES	14.90	9.96%
TATRY MOUNTAIN	89.50	7.83%
Więcej ...
IFCAPITAL	0.25	-95.25%
CAPITAL	3.26	-12.37%
DATAWALK	126.80	-8.78%
CREOTECH	640.00	-8.57%
IMPERA	1.72	-8.02%
Więcej ...
Rośnie:		128 Spółek
Bez zmian:		50 Spółek
Spada:		175 Spółek
Obrót:		2,267,692,675 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