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	124,3000	17:03	680	125.35	-0.76 %	822	124.2500	124.3000	198	263	32 733	[+]
ALR	123.15 125.90	112.8500 137.8500	17:00 17:00 17:00 17:00	411 815 83 198	124,3000 124,3000 124,3000 124,3000	2 2 2 2	186 365 21 732	124.2000 124.1500 124.1000 124.0500	124.3500 124.4000 124.4500 124.5000	790 80 192 369	1 1 1 1
ALLEGRO	29,3350	17:02	20	29.44	0.15 %	30	29.3200	29.3350	7483	4 141	121 345	[+]
ALE	28.82 29.70	26.5000 32.3800	17:02 17:00 17:00 17:00	100 630 71 8394	29,3350 29,3350 29,3350 29,3350	1 3 1 1	1166 6591 3008 1687	29.2950 29.2800 29.2750 29.2550	29.3400 29.3450 29.3500 29.3550	4901 2163 1369 6370	4 3 3 3
BUDIMEX	745,0000	17:00	82	745.00	0.00 %	18	744.8000	745.0000	45	33	24 933	[+]
BDX	737.60 755.80	670.6000 819.4000	17:00 17:00 17:00 17:00	23 72 55 52	745,0000 745,0000 745,0000 745,0000	2 3 1 1	82 168 1 19	744.6000 744.0000 743.8000 743.4000	745.8000 746.0000 746.4000 746.8000	12 129 16 154	2 2 2 2
CCC	118,2000	17:04	10	116.00	1.37 %	45	118.2000	118.3000	540	707	83 793	[+]
CCC	114.80 121.45	104.4000 127.6000	17:01 17:01 17:01 17:01	10 15 100 30	118,2000 118,2000 118,2000 118,2000	1 4 2 2	25 557 59 400	118.1000 118.0000 117.8000 117.7500	118.6000 118.7500 118.8000 118.9000	200 40 32 500	1 2 2 1
CDPROJEKT	241,2000	17:04	10	250.00	-2.51 %	1751	241.1000	241.2000	1541	423	104 498	[+]
CDR	241.00 252.90	225.0000 275.0000	17:04 17:04 17:04 17:04	10 5 100 5	241,2000 241,2000 241,2000 241,2000	43 12 6 4	11458 70 2141 68	241.0000 240.9000 240.8000 240.7000	241.9000 242.1000 242.2000 242.3000	463 206 1313 1011	2 2 2 2
DINOPL	38,7000	17:01	14	38.50	0.52 %	1932	38.6800	38.7000	2002	1 777	68 743	[+]
DNP	37.90 39.10	34.6500 42.3500	17:00 17:00 17:00 17:00	20 1000 1249 357	38,7000 38,7000 38,7000 38,7000	2 2 1 4	2164 417 1 857	38.6700 38.6500 38.6400 38.6300	38.8000 38.8100 38.8200 38.8300	1686 111 250 198	2 1 1 1
KETY	1 078,0000	17:00	1	1,061.00	1.70 %	51	1070.0000	1078.0000	173	11	11 548	[+]
KTY	1,050.00 1,078.00	955.0000 1167.0000	17:00 17:00 17:00 17:00	35 48 1 41	1 078,0000 1 078,0000 1 078,0000 1 078,0000	1 2 3 5	20 94 255 130	1069.0000 1068.0000 1066.0000 1065.0000	1079.0000 1080.0000 1081.0000 1082.0000	92 646 299 96	3 13 2 4
KGHM	320,0000	17:01	1538	307.00	5.06 %	1	319.9000	320.0000	7938	1 220	388 388	[+]
KGH	307.00 324.50	276.3000 337.7000	17:00 17:00 17:00 17:00	751 54 500 466	320,0000 320,0000 320,0000 320,0000	1 1 1 2	7 5 1500 35	318.5000 318.0000 317.6000 317.0000	320.1000 320.2000 320.3000 320.5000	5451 401 1 8	4 2 1 2
KRUK	489,6000	17:00	424	499.00	-1.33 %	301	489.6000	491.8000	3	19	9 555	[+]
KRU	487.80 500.00	449.1000 548.8000	17:00 17:00 17:00 17:00	6 3 7 10	489,6000 489,6000 489,6000 489,6000	2 1 3 2	137 3 15 11	489.4000 489.1000 489.0000 488.8000	492.3000 492.4000 492.7000 492.8000	2 125 3 159	1 1 1 2
LPP	20 820,0000	17:00	2	20,710.00	0.53 %	10	20820.0000	20830.0000	8	2	47 469	[+]
LPP	20,410.00 20,950.00	18640.0000 22780.0000	17:00 17:00 17:00 17:00	1 2 2 4	20 820,0000 20 820,0000 20 820,0000 20 820,0000	2 2 2 2	10 2 14 4	20810.0000 20800.0000 20760.0000 20750.0000	20840.0000 20850.0000 20860.0000 20870.0000	2 5 2 12	2 2 2 2
MBANK	1 050,0000	17:00	15	1,070.00	-1.87 %	126	1050.0000	1054.5000	2	23	24 512	[+]
MBK	1,041.50 1,079.00	963.0000 1177.0000	17:00 17:00 17:00 17:00	15 15 19 98	1 050,0000 1 050,0000 1 050,0000 1 050,0000	3 4 3 2	135 676 65 158	1049.5000 1049.0000 1048.5000 1048.0000	1056.0000 1057.0000 1057.5000 1058.0000	101 55 46 110	1 1 1 2
ORANGEPL	11,9300	17:00	3682	11.85	0.42 %	1000	11.9200	11.9300	33403	1 200	14 228	[+]
OPL	11.75 11.98	10.6650 13.0350	17:00 17:00 17:00 17:00	763 419 764 1925	11,9300 11,9300 11,9300 11,9300	2 1 1 1	12530 798 448 4736	11.8800 11.8750 11.8700 11.8650	11.9400 11.9450 11.9550 11.9700	248 2426 1085 2422	2 2 4 2
PEKAO	230,3000	17:04	18	231.30	-0.48 %	484	230.1000	230.3000	124	465	106 639	[+]
PEO	225.70 231.80	208.2000 254.4000	17:04 17:04 17:00 17:00	18 44 176 64	230,3000 230,3000 230,3000 230,3000	2 1 1 1	248 239 1281 196	230.0000 229.9000 229.4000 229.3000	230.4000 230.6000 230.8000 230.9000	238 2883 218 8	2 3 2 1
PEPCO	27,2500	17:01	500	27.40	-0.58 %	8183	27.2500	27.2700	1740	907	24 683	[+]
PCO	27.02 27.43	24.6600 30.1400	17:01 17:00 17:00 17:00	2500 17 377 1110	27,2500 27,2500 27,2500 27,2500	2 2 2 2	1495 3911 431 51	27.2400 27.2300 27.2200 27.2100	27.2800 27.2900 27.3000 27.3100	2 1 91 1	2 1 4 1
PGE	10,2650	17:03	200	9.90	3.37 %	99	10.2200	10.2650	49800	4 164	42 305	[+]
PGE	9.73 10.32	8.9100 10.8900	17:00 17:00 17:00 17:00	1194 833 1873 627	10,2650 10,2650 10,2650 10,2650	1 3 1 13	1340 2255 1960 70504	10.2150 10.2100 10.2050 10.2000	10.2700 10.2750 10.2800 10.2850	130 5803 2590 50	1 4 5 1
PKNORLEN	111,9000	17:04	432	109.50	2.51 %	16979	111.9000	111.9200	31	1 616	179 343	[+]
PKN	108.20 112.18	98.5500 120.4400	17:03 17:01 17:01 17:01	371 300 100 100	111,9000 111,9000 111,9000 111,9000	3 2 6 2	670 713 9994 2654	111.8600 111.8400 111.8000 111.7800	111.9400 111.9600 111.9800 112.0000	830 81 987 24301	4 2 7 46
PKOBP	91,9400	17:03	929	92.70	-0.67 %	14768	91.9000	91.9400	24490	2 488	228 569	[+]
PKO	91.20 92.98	83.4400 101.9500	17:03 17:01 17:01 17:01	100 124 100 100	91,9400 91,9400 91,9400 91,9400	2 2 2 3	1819 2694 780 5846	91.8800 91.8400 91.8200 91.8000	92.0000 92.1600 92.1800 92.2000	3133 16973 5 710	3 2 1 1
PZU	69,8600	17:04	28	70.70	-1.19 %	32	69.8600	69.8800	580	1 848	129 179	[+]
PZU	69.40 70.86	63.6400 77.7600	17:04 17:04 17:04 17:04	203 5 200 147	69,8600 69,8600 69,8600 69,8600	3 3 4 2	4102 10465 301 13256	69.8400 69.8200 69.8000 69.7800	70.0000 70.0400 70.0600 70.0800	36 13 26 71	3 1 2 3
SANPL	593,0000	17:00	277	589.00	0.51 %	500	590.0000	593.0000	478	99	58 860	[+]
SPL	582.60 596.40	530.2000 647.8000	17:00 17:00 17:00 17:00	20 92 6 412	593,0000 593,0000 593,0000 593,0000	1 1 1 2	25 208 21 1147	589.6000 589.4000 589.2000 589.0000	593.2000 593.4000 593.8000 594.0000	34 109 175 419	2 2 2 2
ZABKA	21,9100	17:00	96	21.90	0.05 %	6340	21.9100	21.9700	62	3 524	77 497	[+]
ZAB	21.76 22.28	19.7100 24.0900	17:00 17:00 17:00 17:00	4858 983 331 342	21,9100 21,9100 21,9100 21,9100	3 4 4 1	5634 3489 13826 100	21.9000 21.8900 21.8800 21.8700	21.9800 21.9900 22.0000 22.0100	2070 5021 8606 7631	3 2 8 3

GPW	Świat	Waluty

Notowania GPW
WIG	126500.5	+0.47%	17:09
WIG20	3412.7	+0.56%	17:09
WIG20 Fut	3423.0	+0.44%	17:04
WIG20USD	960.1	+0.19%	17:15
mWIG40	9067.0	+0.22%	17:09
sWIG80	31546.6	+0.08%	17:09

Notowania Świat
Dow	50121.4	-0.13%	22:02
Nasdaq	23066.5	-0.16%	22:01
Nikkei	57650.5	+2.28%	02-10
DAX	24880.4	-0.43%	17:31
Ropa WTI	64.6	+1.05%	23:39
Złoto	5084.6	+1.18%	23:00

Notowania Waluty
EUR/PLN	4.21566	-0.10%	23:54
CHF/PLN	4.60196	-0.40%	23:54
USD/PLN	3.55000	+0.04%	23:54
EUR/USD	1.18751	-0.14%	23:54
GBP/USD	1.36279	-0.10%	23:54
USD/JPY	153.126	-0.83%	23:54

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
MOSTALPLC	16.15	7.67%
SIMFABRIC	1.71	6.62%
PROTEKTOR	1.02	5.07%
KGHM	320.00	5.06%
MOVIEGAMES	9.30	4.97%
Więcej ...
IFCAPITAL	0.25	-95.25%
SUNEX	4.11	-9.97%
BUMECH	22.85	-7.30%
WASKO	3.98	-5.46%
URTESTE	53.40	-4.98%
Więcej ...
Rośnie:		151 Spółek
Bez zmian:		66 Spółek
Spada:		136 Spółek
Obrót:		2,290,922,123 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