31.12 oraz 1.01 GPW jest zamknięta, Szczęśliwego Nowego Roku!

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.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
ALIOR	111,8000	10:19	61	110.80	1.22 %	305	111.7000	111.8500	204	29	3 286	[+]
ALR	110.60 112.10	99.7200 121.8500	10:19 10:18 10:18 10:17	45 113 137 20	111,8000 111,8500 111,8500 111,7000	3 4 3 3	230 1178 298 154	111.6500 111.6000 111.5500 111.5000	111.9000 111.9500 112.0000 112.0500	6 521 318 160	1 4 2 1
ALLEGRO	31,4250	10:20	10	31.00	1.31 %	1793	31.4150	31.4250	799	442	13 753	[+]
ALE	30.85 31.57	27.9000 34.1000	10:20 10:20 10:20 10:20	143 106 1 1	31,4100 31,4150 31,4150 31,4250	1 2 1 1	446 1122 700 245	31.4050 31.4000 31.3950 31.3900	31.4300 31.4400 31.4450 31.4500	1140 245 1563 43	2 1 3 1
BUDIMEX	638,4000	10:20	4	641.80	0.09 %	77	636.6000	638.4000	30	7	4 350	[+]
BDX	632.40 656.60	577.8000 705.8000	10:20 10:20 10:19 10:19	2 9 1 1	636,6000 636,8000 638,4000 638,4000	1 2 5 1	14 33 55 14	636.0000 635.6000 635.0000 634.8000	638.8000 639.0000 639.2000 639.4000	1 17 3 20	1 2 1 1
CCC	121,1000	10:20	1	120.50	1.25 %	153	121.0000	121.1000	327	65	7 819	[+]
CCC	119.70 121.95	108.4500 132.5500	10:20 10:20 10:20 10:20	24 1 1 4	121,1000 121,1000 121,0000 121,0000	2 3 2 4	129 282 182 504	120.9500 120.9000 120.8500 120.8000	121.1500 121.2000 121.2500 121.3000	434 557 237 66	2 4 2 1
CDPROJEKT	243,2000	10:20	30	246.90	0.91 %	74	243.2000	243.4000	150	33	8 097	[+]
CDR	241.20 247.00	222.3000 271.5000	10:20 10:20 10:20 10:20	9 15 9 24	243,2000 243,2000 243,2000 243,2000	2 2 2 2	8 28 69 53	243.1000 243.0000 242.9000 242.8000	243.5000 243.6000 243.7000 243.8000	79 128 73 166	2 2 2 4
DINOPL	41,9600	10:20	24	41.63	1.48 %	298	41.9500	41.9600	504	347	14 513	[+]
DNP	41.30 42.08	37.4700 45.7900	10:20 10:20 10:20 10:20	1 50 1 1	41,9600 41,9600 41,9600 41,9600	1 6 3 3	199 979 971 677	41.9400 41.9300 41.9200 41.9100	41.9700 41.9800 41.9900 42.0000	398 815 792 604	2 3 3 3
KETY	924,5000	10:20	1	925.00	1.20 %	15	924.5000	926.0000	120	2	1 421	[+]
KTY	911.00 927.50	832.5000 1017.0000	10:20 10:20 10:20 10:20	6 50 5 1	925,5000 925,5000 925,5000 925,5000	8 3 1 2	54 20 10 185	923.5000 923.0000 922.5000 922.0000	926.5000 927.0000 927.5000 928.0000	25 13 8 19	1 2 1 5
KGHM	285,0000	10:20	25	281.60	1.50 %	355	284.9000	285.0000	849	139	39 422	[+]
KGH	281.50 286.00	253.5000 309.7000	10:20 10:20 10:20 10:20	10 1 3 52	285,0000 285,0000 285,0000 285,0000	2 10 8 13	130 702 493 351	284.8000 284.7000 284.6000 284.5000	285.1000 285.2000 285.3000 285.4000	158 143 156 280	4 5 2 2
KRUK	498,8000	10:20	7	495.80	1.07 %	4	498.4000	498.8000	13	7	3 535	[+]
KRU	493.50 500.00	446.3000 545.2000	10:20 10:20 10:20 10:20	3 1 1 1	498,8000 498,8000 498,8000 498,5000	3 2 6 3	19 29 233 35	498.2000 498.1000 498.0000 497.9000	498.9000 499.0000 499.1000 499.2000	70 55 20 18	2 3 1 2
LPP	20 970,0000	10:20	1	20,810.00	0.77 %	6	20940.0000	20980.0000	2	0	6 917	[+]
LPP	20,750.00 21,080.00	18730.0000 22890.0000	10:18 10:18 10:18 10:18	1 1 1 1	20 940,0000 20 940,0000 20 960,0000 20 960,0000	2 1 2 2	4 1 3 10	20920.0000 20910.0000 20900.0000 20890.0000	20990.0000 21000.0000 21010.0000 21020.0000	2 17 1 6	2 4 1 2
MBANK	1 065,0000	10:20	1	1,072.50	0.33 %	20	1064.0000	1065.0000	20	2	2 636	[+]
MBK	1,054.50 1,081.00	965.4000 1179.5000	10:18 10:17 10:17 10:17	1 6 4 10	1 065,0000 1 064,5000 1 064,5000 1 065,0000	2 1 4 1	18 15 44 7	1063.5000 1063.0000 1062.5000 1062.0000	1066.0000 1066.5000 1067.0000 1067.5000	54 30 30 153	4 4 4 6
ORANGEPL	10,3650	10:20	13	10.27	1.72 %	1142	10.3300	10.3750	688	64	660	[+]
OPL	10.11 10.40	9.2400 11.2900	10:19 10:19 10:19 10:19	3 214 134 37	10,3250 10,3250 10,3250 10,3750	1 1 1 1	122 538 1251 631	10.3250 10.3200 10.3150 10.3100	10.3800 10.3900 10.3950 10.4000	939 766 766 3243	1 1 1 8
PEKAO	206,2000	10:20	15	205.10	0.54 %	1163	206.2000	206.4000	720	57	11 828	[+]
PEO	204.90 207.70	184.6000 225.6000	10:20 10:19 10:19 10:18	15 9 1 19	206,2000 206,1000 206,4000 206,3000	3 4 2 1	278 104 243 78	206.1000 206.0000 205.9000 205.8000	206.5000 206.6000 206.7000 206.8000	87 147 301 401	2 3 3 4
PEPCO	30,0300	10:20	178	29.92	0.10 %	1076	30.0100	30.0300	1197	123	3 694	[+]
PCO	29.75 30.13	26.9300 32.9100	10:20 10:20 10:20 10:20	166 266 274 10	30,0300 30,0300 30,0300 30,0400	2 1 2 1	425 390 718 328	30.0000 29.9900 29.9800 29.9700	30.0400 30.0500 30.0600 30.0700	536 932 928 781	2 2 2 2
PGE	8,9420	10:20	3	8.82	1.57 %	10692	8.9380	8.9420	4207	838	7 464	[+]
PGE	8.80 9.01	7.9360 9.6960	10:20 10:20 10:20 10:20	5 15 543 100	8,9420 8,9420 8,9400 8,9400	3 1 1 3	3694 1400 1400 5024	8.9360 8.9340 8.9320 8.9300	8.9480 8.9500 8.9520 8.9560	878 878 878 2100	1 1 1 1
PKNORLEN	99,6100	10:20	1	96.78	3.64 %	398	99.6000	99.6100	304	745	73 836	[+]
PKN	96.25 99.80	87.1100 106.4400	10:20 10:20 10:20 10:20	19 10 114 57	99,6100 99,6100 99,5900 99,5900	1 1 1 3	1885 81 81 187	99.5900 99.5600 99.5500 99.5400	99.6200 99.6300 99.6400 99.6500	110 127 281 435	1 1 2 2
PKOBP	86,4800	10:20	3	85.16	1.55 %	79	86.4400	86.4800	99	247	21 357	[+]
PKO	85.16 87.10	76.6600 93.6600	10:20 10:20 10:20 10:20	15 30 41 154	86,4400 86,4400 86,4800 86,4600	1 6 5 4	56 702 669 873	86.4200 86.4000 86.3800 86.3600	86.5000 86.5200 86.5400 86.5600	2702 330 239 565	3 1 1 3
PZU	67,9600	10:20	1	67.00	1.83 %	582	67.8800	67.9600	504	141	9 535	[+]
PZU	66.74 68.16	60.3000 73.7000	10:20 10:20 10:20 10:20	40 1 1 85	67,9600 67,9600 67,9600 67,9600	1 3 3 2	238 570 811 183	67.8600 67.8400 67.8200 67.8000	67.9800 68.0000 68.0200 68.0400	161 2957 1092 257	2 10 2 3
SANPL	553,2000	10:20	2	545.00	1.43 %	89	552.8000	553.4000	45	8	4 301	[+]
SPL	541.60 555.40	490.5000 599.4000	10:20 10:19 10:18 10:18	5 5 1 10	553,0000 553,0000 553,2000 553,2000	3 1 2 2	81 25 68 41	552.6000 552.4000 552.2000 552.0000	553.8000 554.0000 554.2000 554.6000	25 62 39 239	1 3 2 3
ZABKA	23,0400	10:20	8	23.00	0.61 %	601	23.0200	23.0400	649	162	3 724	[+]
ZAB	22.94 23.16	20.7000 25.3000	10:20 10:20 10:20 10:20	6 3283 206 373	23,0400 23,0200 23,0200 23,0200	7 7 4 3	1591 1702 994 701	23.0100 23.0000 22.9900 22.9800	23.0500 23.0600 23.0700 23.0800	655 782 1381 354	2 5 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	118972.6	+1.48%	10:20
WIG20	3230.3	+1.45%	10:35
WIG20 Fut	3260.0	+1.27%	10:20
WIG20USD	900.3	+1.50%	10:20
mWIG40	8285.1	+1.26%	10:20
sWIG80	30152.4	+1.90%	10:20

Notowania Świat
Dow	48063.3	-0.63%	12-31
SP500 Fut	6934.0	+0.60%	10:25
Nikkei	50339.5	-0.37%	12-30
DAX	24640.3	+0.61%	10:19
Ropa WTI	57.1	-0.54%	10:35
Złoto	4388.6	+1.62%	10:35

Notowania Waluty
EUR/PLN	4.21536	-0.03%	10:35
CHF/PLN	4.53188	+0.04%	10:35
USD/PLN	3.59360	+0.10%	10:35
EUR/USD	1.17302	-0.13%	10:35
GBP/USD	1.34608	-0.10%	10:35
USD/JPY	156.824	+0.10%	10:35

Forum
» Prośba o dodanie notowań Space... [1][ASB]
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]

Wzrosty	Spadki	Staty
BUMECH	22.00	23.60%
PASSUS	112.00	19.15%
INTERBUD	2.15	13.16%
ENELMED	18.90	9.88%
ALTA	1.58	9.00%
Więcej ...
IFCAPITAL	0.25	-95.25%
CDRL	7.75	-9.88%
ELKOP	1.98	-6.84%
NEXITY	1.12	-6.67%
ATLANTIS	1.60	-5.88%
Więcej ...
Rośnie:		234 Spółek
Bez zmian:		48 Spółek
Spada:		70 Spółek
Obrót:		335,936,897 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