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	123,7000	17:00	45	122.45	1.02 %	275	123.6000	123.7000	167	222	27 375	[+]
ALR	122.25 124.80	110.2500 134.6500	17:00 17:00 17:00 17:00	230 364 56 100	123,7000 123,7000 123,7000 123,7000	2 3 2 2	167 454 717 134	123.5500 123.4500 123.4000 123.3500	123.7500 123.8000 124.0000 124.3000	450 360 20 547	1 2 1 2
ALLEGRO	28,1950	17:04	200	27.80	1.90 %	4412	28.1850	28.1950	24800	8 434	237 847	[+]
ALE	27.70 28.48	25.0200 30.5700	17:04 17:03 17:03 17:02	1000 432496 24900 100	28,1950 28,1950 28,1950 28,1950	2 2 1 2	15398 1786 2474 988	28.1800 28.1750 28.1700 28.1650	28.2000 28.2050 28.2450 28.2500	93453 71 1 1000	7 1 1 1
BUDIMEX	776,2000	17:04	1	765.00	2.19 %	9	776.2000	777.4000	57	42	32 400	[+]
BDX	763.00 778.20	688.6000 841.4000	17:02 17:01 17:00 17:00	3 17 10 10	776,2000 776,2000 776,2000 776,2000	1 1 1 1	50 2 5 64	773.4000 772.8000 772.2000 772.0000	778.0000 778.8000 779.0000 779.8000	1 10 241 4	1 1 5 1
CDPROJEKT	242,2000	17:00	209	245.00	-0.86 %	10	242.1000	242.2000	6087	231	56 080	[+]
CDR	240.80 245.00	220.5000 269.5000	17:00 17:00 17:00 17:00	1 672 41 428	242,2000 242,2000 242,2000 242,2000	5 2 4 2	1688 80 17 417	242.0000 241.9000 241.8000 241.7000	242.3000 242.4000 242.5000 242.6000	709 1660 110 230	3 2 2 3
DINOPL	41,4200	17:01	23	39.89	4.10 %	168	41.3100	41.4200	3138	4 031	165 011	[+]
DNP	39.71 41.48	35.9100 43.8700	17:01 17:01 17:01 17:00	27 120 353 700	41,4200 41,4200 41,4200 41,4200	1 1 2 2	136 10 1035 1506	41.3000 41.2900 41.2500 41.2000	41.4300 41.4400 41.4600 41.4700	2368 3208 33038 29	2 2 8 2
KETY	1 065,0000	17:00	25	1,066.00	-0.09 %	44	1064.0000	1065.0000	366	13	13 917	[+]
KTY	1,061.00 1,073.00	959.5000 1172.0000	17:00 17:00 17:00 17:00	41 19 22 20	1 065,0000 1 065,0000 1 065,0000 1 065,0000	2 2 9 3	11 2 64 110	1062.0000 1061.0000 1060.0000 1059.0000	1066.0000 1067.0000 1068.0000 1069.0000	59 51 509 51	2 3 3 3
KGHM	315,7000	17:03	32	307.50	3.34 %	50	315.5000	315.7000	8230	1 199	375 604	[+]
KGH	302.90 317.40	276.8000 338.2000	17:02 17:02 17:01 17:01	455 500 95 120	315,7000 315,7000 315,7000 315,7000	1 2 2 3	10 10381 384 11	315.4000 315.2000 315.1000 315.0000	315.9000 316.0000 316.1000 316.2000	4516 102 1964 1379	2 5 2 2
KRUK	460,1000	17:02	61	465.00	2.02 %	370	460.0000	460.4000	101	98	45 317	[+]
KRU	459.00 473.80	418.5000 511.4000	17:01 17:00 17:00 17:00	10 55 28 4	460,1000 460,1000 460,1000 460,1000	1 1 1 1	10 1 398 10	459.8000 459.7000 459.5000 459.4000	460.6000 460.7000 460.9000 461.3000	159 46 55 100	2 2 2 2
LPP	20 310,0000	17:00	4	19,980.00	1.73 %	7	20290.0000	20310.0000	7	3	53 618	[+]
LPP	19,900.00 20,440.00	17985.0000 21970.0000	17:00 17:00 17:00 17:00	2 1 2 1	20 310,0000 20 310,0000 20 310,0000 20 310,0000	3 3 2 1	22 25 7 1	20280.0000 20250.0000 20240.0000 20230.0000	20340.0000 20350.0000 20360.0000 20370.0000	18 4 1 12	2 2 1 2
MBANK	1 064,5000	17:00	72	1,052.50	1.19 %	24	1063.5000	1064.5000	60	34	35 754	[+]
MBK	1,044.00 1,080.00	947.4000 1157.5000	17:00 17:00 17:00 17:00	11691 42 6 45	1 064,5000 1 064,5000 1 064,5000 1 064,5000	1 2 2 1	10 51 27 52	1063.0000 1062.5000 1062.0000 1061.5000	1065.0000 1065.5000 1066.5000 1067.0000	52 28 6 52	1 1 1 1
MONDAY	120,3000	17:01	354	121.60	-1.07 %	133	120.3000	121.0000	1733	173	20 996	[+]
MDV	120.30 122.55	109.4500 133.7500	17:00 17:00 17:00 17:00	11 100 10 15	120,3000 120,3000 120,3000 120,3000	2 4 2 4	30 146 34 346	120.2500 120.2000 120.1500 120.1000	121.5000 121.5500 121.8000 121.9000	1000 8 150 199	1 1 1 1
ORANGEPL	13,4350	17:04	10	13.20	1.78 %	6012	13.3200	13.4350	53108	2 455	32 836	[+]
OPL	13.20 13.57	11.8800 14.5200	17:00 17:00 17:00 17:00	1072 910 910 1462	13,4350 13,4350 13,4350 13,4350	1 7 3 1	35919 42325 12672 10	13.3100 13.3000 13.2900 13.2700	13.4450 13.4500 13.4550 13.4650	2945 1530 3064 6879	1 2 2 1
PEKAO	233,9000	17:04	100	232.40	0.65 %	744	233.9000	234.1000	3267	634	148 367	[+]
PEO	231.60 236.90	209.2000 255.6000	17:04 17:03 17:03 17:03	200 7 341 459	233,9000 233,9000 233,9000 233,9000	1 1 2 2	276 1147 3000 6284	233.8000 233.5000 233.1000 233.0000	234.2000 234.3000 234.4000 234.5000	2420 2235 633 660	2 2 2 2
PEPCO	29,7400	17:00	3165	29.20	1.71 %	1476	29.7300	29.7800	1	1 018	30 206	[+]
PCO	28.92 29.92	26.2800 32.1200	17:00 17:00 17:00 17:00	237 230 87 90	29,7400 29,7400 29,7400 29,7400	2 2 2 2	1019 177 1745 449	29.7200 29.7100 29.7000 29.6900	29.8000 29.8200 29.8400 29.8500	19002 40 100 317	4 1 1 3
PGE	10,3150	17:02	50	10.22	0.98 %	4801	10.3150	10.3200	1426	2 318	23 762	[+]
PGE	10.15 10.35	9.1980 11.2400	17:02 17:00 17:00 17:00	300 50 242 300	10,3150 10,3150 10,3150 10,3150	4 2 7 2	7104 43 15557 4838	10.3100 10.3050 10.3000 10.2950	10.3250 10.3350 10.3400 10.3450	428 3051 3506 5496	1 2 7 7
PKNORLEN	113,0000	17:02	18098	111.04	2.78 %	2592	112.9600	113.0000	11069	1 761	197 558	[+]
PKN	109.58 113.34	99.9400 122.1400	17:02 17:01 17:01 17:01	45 263 1000 2500	113,0000 113,0000 113,0000 113,0000	2 2 1 3	1022 380 7 891	112.9400 112.9000 112.8600 112.8400	113.0200 113.0400 113.0600 113.1000	136 1247 851 1311	2 5 2 5
PKOBP	92,9000	17:04	500	91.40	1.64 %	1064	92.9000	92.9200	1889	2 562	237 168	[+]
PKO	91.30 93.62	82.2600 100.5000	17:03 17:03 17:03 17:02	500 100 20 20	92,9000 92,9000 92,9000 92,9000	1 3 3 1	1 3209 4509 1	92.8800 92.8600 92.8400 92.8200	92.9400 92.9600 92.9800 93.0000	433 1975 2743 1268	1 2 2 4
PZU	70,0200	17:01	5749	69.50	0.81 %	4997	70.0000	70.0200	9987	2 324	162 005	[+]
PZU	69.30 70.10	62.5600 76.4400	17:00 17:00 17:00 17:00	1199 315 391 66	70,0200 70,0200 70,0200 70,0200	1 1 1 1	1600 4967 420 676	69.9800 69.9600 69.9400 69.9200	70.0600 70.0800 70.1000 70.1200	3987 155 7946 775	2 2 7 6
SANPL	612,2000	17:02	27	603.80	1.09 %	100	612.0000	612.4000	149	98	60 110	[+]
SPL	603.80 619.60	543.6000 664.0000	17:02 17:02 17:00 17:00	28 615 103 14822	612,2000 612,2000 612,2000 612,2000	1 1 1 1	148 919 2 376	611.4000 611.0000 610.2000 609.4000	612.6000 612.8000 613.0000 613.2000	526 55 37 98	2 2 2 2
ZABKA	22,0300	17:02	100	21.90	0.59 %	8385	22.0200	22.0300	59501	4 343	95 546	[+]
ZAB	21.84 22.15	19.7100 24.0900	17:02 17:02 17:02 17:00	555 1302 132 100	22,0300 22,0300 22,0300 22,0300	4 7 2 4	1011 2084 14803 1359	22.0100 22.0000 21.9900 21.9800	22.1000 22.1100 22.1200 22.1300	10 1451 3420 2670	1 2 5 3

GPW	Świat	Waluty

Notowania GPW
WIG	126747.1	+1.33%	02-23
WIG20	3440.4	+1.67%	02-23
WIG20 Fut	3449.0	+2.10%	02-23
WIG20USD	961.4	+1.74%	02-23
mWIG40	8913.4	+0.42%	02-23
sWIG80	31300.7	+0.35%	02-23

Notowania Świat
Dow	48804.1	-1.66%	02-23
Nasdaq	22627.3	-1.13%	02-23
Nikkei	56825.7	-1.12%	02-20
DAX	24992.0	-1.06%	02-23
Ropa WTI	66.2	-0.09%	0:16
Złoto	5248.1	+0.39%	0:16

Notowania Waluty
EUR/PLN	4.22087	+0.02%	0:16
CHF/PLN	4.62238	+0.02%	0:16
USD/PLN	3.57962	-0.01%	0:16
EUR/USD	1.17914	+0.03%	0:16
GBP/USD	1.34950	+0.03%	0:16
USD/JPY	154.605	-0.01%	0:16

Forum
» Prośba o dodanie Centurion... [1]
» Prosze dodać GPP [3]
» wycofanie [4][CDA]
» Arkusz zleceń [0]
» Prośba o dodanie spółki Grupa... [0][RAE]
» Prośba o dodanie Iron Wolf oraz... [3]
» Prośba o dodanie do arkusza... [1]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]
» IRONWOLF [1][HEN]

Wzrosty	Spadki	Staty
ODLEWNIE	17.90	32.10%
PROTEKTOR	1.52	20.24%
CDRL	8.40	17.48%
DBENERGY	9.88	12.27%
HELIO	45.00	9.76%
Więcej ...
IFCAPITAL	0.25	-95.25%
PHOTON	1.62	-11.48%
CELTIC	1.98	-9.59%
EUCO	1.76	-8.59%
ADIUVO	0.64	-8.31%
Więcej ...
Rośnie:		185 Spółek
Bez zmian:		38 Spółek
Spada:		131 Spółek
Obrót:		2,423,396,661 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