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	113,6000	17:00	7	114.50	-0.70 %	219	113.6000	113.6500	81	117	13 381	[+]
ALR	113.55 115.35	103.0500 125.9500	17:00 17:00 17:00 17:00	50 47 83 49	113,6000 113,6000 113,6000 113,6000	2 4 3 5	47 531 606 917	113.5500 113.5000 113.4500 113.4000	113.7000 113.8000 113.9000 113.9500	53 42 206 2	2 2 2 1
ALLEGRO	30,1650	17:03	1000	30.60	-1.24 %	10000	30.1500	30.1650	6007	4 611	139 077	[+]
ALE	29.99 30.63	27.5400 33.6600	17:02 17:01 17:01 17:00	66 45 1232 50	30,1650 30,1650 30,1650 30,1650	1 1 1 2	3949 6901 1552 232	30.1250 30.1100 30.1050 30.1000	30.1700 30.1750 30.1800 30.1850	5404 23538 300 2366	2 1 1 1
BUDIMEX	690,0000	17:00	10	692.00	0.00 %	11	688.0000	690.0000	1205	26	18 131	[+]
BDX	686.20 695.00	622.8000 761.2000	17:00 17:00 17:00 17:00	28 43 67 25	690,0000 690,0000 690,0000 690,0000	1 1 1 1	6 22 46 8	687.8000 687.6000 687.2000 687.0000	690.2000 690.8000 691.0000 691.6000	18 173 54 124	2 2 2 2
CCC	130,5000	17:04	25	133.50	-2.25 %	1850	130.4500	130.5000	4491	279	36 678	[+]
CCC	130.00 133.95	120.1500 146.8500	17:03 17:03 17:02 17:02	200 11 200 40	130,5000 130,5000 130,5000 130,5000	7 6 7 3	293 84 569 1050	130.4000 130.3500 130.3000 130.2500	130.6500 130.9000 131.0000 131.2500	380 10 500 24	1 1 1 1
CDPROJEKT	269,6000	17:01	42	270.00	-0.15 %	25	269.0000	269.6000	776	176	47 284	[+]
CDR	267.20 270.00	243.0000 297.0000	17:01 17:00 17:00 17:00	15 167 582 407	269,6000 269,6000 269,6000 269,6000	1 1 1 1	243 40 188 19	268.9000 268.8000 268.7000 268.5000	269.7000 269.9000 270.0000 270.1000	826 180 3060 79	4 1 19 2
DINOPL	38,5900	17:00	428	40.00	-4.12 %	3677	38.5900	38.7000	1234	6 021	233 750	[+]
DNP	38.40 40.12	36.0000 44.0000	17:00 17:00 17:00 17:00	860 1349 1 25	38,5900 38,5900 38,5900 38,5900	6 9 4 9	5174 40627 1612 10961	38.5800 38.5700 38.5600 38.5500	38.7100 38.7200 38.7300 38.7400	39774 3906 12065 1185	2 2 2 2
KETY	1 026,0000	17:00	50	1,026.00	0.10 %	6	1026.0000	1027.0000	134	15	15 385	[+]
KTY	1,016.00 1,030.00	923.5000 1128.0000	17:00 17:00 17:00 17:00	5 11 71 91	1 026,0000 1 026,0000 1 026,0000 1 026,0000	1 3 2 3	100 55 32 248	1023.0000 1022.0000 1020.0000 1019.0000	1028.0000 1029.0000 1030.0000 1031.0000	151 163 839 71	4 4 18 6
KGHM	328,3000	17:04	207	318.00	4.72 %	297	327.1000	328.3000	701	1 271	411 143	[+]
KGH	314.50 328.30	286.2000 349.8000	17:04 17:04 17:04 17:04	15 78 20 50	328,3000 328,3000 328,3000 328,3000	4 1 1 1	808 45 1755 714	327.0000 326.9000 326.8000 326.7000	328.4000 328.5000 328.6000 328.7000	10428 468 4437 635	7 6 7 2
KRUK	481,1000	17:02	17	477.40	0.78 %	2	480.0000	481.2000	4	62	29 867	[+]
KRU	473.00 482.40	429.7000 525.0000	17:00 17:00 17:00 17:00	7 48 63 222	481,1000 481,1000 481,1000 481,1000	2 2 1 1	120 7 1 266	478.7000 478.5000 478.0000 477.1000	481.7000 481.9000 482.0000 482.4000	90 4 85 111	1 2 3 1
LPP	19 675,0000	17:03	1	20,400.00	-3.22 %	26	19675.0000	19680.0000	25	7	144 834	[+]
LPP	19,405.00 20,400.00	18360.0000 22440.0000	17:00 17:00 17:00 17:00	1 4 4 1	19 675,0000 19 675,0000 19 675,0000 19 675,0000	2 1 1 1	5 3 1 15	19650.0000 19620.0000 19615.0000 19600.0000	19690.0000 19695.0000 19700.0000 19710.0000	72 12 1 2	3 1 1 2
MBANK	1 002,5000	17:00	40	1,026.00	-2.15 %	160	1001.0000	1002.5000	2	23	23 365	[+]
MBK	1,001.00 1,028.00	923.4000 1128.5000	17:00 17:00 17:00 17:00	13 33 1 7	1 002,5000 1 002,5000 1 002,5000 1 002,5000	1 12 1 1	52 585 1 2	1000.5000 1000.0000 999.8000 999.6000	1003.0000 1003.5000 1004.0000 1004.5000	464 110 67 207	3 2 3 2
ORANGEPL	11,0300	17:00	476	11.10	-0.63 %	184	11.0250	11.0300	209	1 164	12 916	[+]
OPL	11.03 11.23	9.9900 12.2100	17:00 17:00 17:00 17:00	3394 117 1616 391	11,0300 11,0300 11,0300 11,0300	1 2 2 1	33 477 4846 3966	11.0200 11.0150 11.0100 11.0050	11.0350 11.0500 11.0550 11.0600	2054 209 2051 792	2 2 2 2
PEKAO	208,5000	17:00	933	215.80	-3.25 %	6260	208.5000	209.2000	1945	550	116 003	[+]
PEO	208.30 215.80	194.2500 237.3000	17:00 17:00 17:00 17:00	370 427 467 24	208,5000 208,5000 208,5000 208,5000	4 6 5 4	374 4347 891 5309	208.4000 208.3000 208.2000 208.1000	209.3000 209.4000 209.5000 209.6000	67 323 270 1996	2 2 2 2
PEPCO	29,4700	17:03	155	29.99	-1.67 %	3674	29.4600	29.4800	100	1 087	32 162	[+]
PCO	29.08 30.10	27.0000 32.9800	17:03 17:02 17:00 17:00	100 100 16 84	29,4700 29,4700 29,4700 29,4700	1 1 1 1	1771 2541 768 522	29.4500 29.4400 29.4300 29.4200	29.4900 29.5100 29.5200 29.5300	58 2479 2703 8908	1 2 2 2
PGE	9,2800	17:00	2201	9.33	-0.47 %	147962	9.2800	9.2940	4848	1 884	17 512	[+]
PGE	9.18 9.35	8.3980 10.2600	17:00 17:00 17:00 17:00	785 786 785 3588	9,2800 9,2800 9,2800 9,2800	2 1 1 1	443 536 940 2	9.2780 9.2760 9.2740 9.2720	9.2960 9.3000 9.3060 9.3080	760 162 5256 1656	2 1 2 3
PKNORLEN	103,1800	17:02	215	104.50	-1.71 %	15977	103.1800	103.2000	193	1 946	201 055	[+]
PKN	102.52 104.52	94.0500 114.9400	17:00 17:00 17:00 17:00	5000 5000 807 87	103,1800 103,1800 103,1800 103,1800	2 2 2 4	1120 807 1091 11380	103.1600 103.1200 103.1000 103.0600	103.3200 103.4800 103.5400 103.5600	100 25 200 45	1 1 1 1
PKOBP	88,3000	17:00	228	90.00	-2.06 %	6076	88.3000	88.3200	1650	1 631	144 971	[+]
PKO	88.12 90.00	81.0000 99.0000	17:00 17:00 17:00 17:00	4696 50 35 35	88,3000 88,3000 88,3000 88,3000	1 1 1 5	1548 1032 5 2436	88.2800 88.2400 88.2200 88.2000	88.3400 88.4000 88.4200 88.4600	976 14793 2392 2336	2 2 2 2
PZU	68,8400	17:00	2071	70.14	-1.74 %	3526	68.8400	68.9600	108	1 126	77 950	[+]
PZU	68.80 70.20	63.1400 77.1400	17:00 17:00 17:00 17:00	452 454 475 490	68,8400 68,8400 68,8400 68,8400	8 16 4 3	4694 2511 2061 2517	68.8200 68.8000 68.7800 68.7600	68.9800 69.0000 69.0200 69.0400	1573 262 6338 307	3 1 2 2
SANPL	546,8000	17:01	8	562.20	-2.36 %	216	546.8000	548.2000	277	51	28 312	[+]
SPL	546.80 562.20	506.0000 618.4000	17:00 17:00 17:00 17:00	8 7 104 1	546,8000 546,8000 546,8000 546,8000	2 2 2 1	127 98 244 33	546.4000 546.2000 546.0000 545.6000	548.4000 548.6000 548.8000 549.2000	108 197 6 392	2 2 2 2
ZABKA	22,1400	17:00	3003	22.59	-1.95 %	1805	22.1400	22.1900	291	2 182	48 647	[+]
ZAB	22.10 22.67	20.3400 24.8400	17:00 17:00 17:00 17:00	954 622 6390 100	22,1400 22,1400 22,1400 22,1400	3 9 5 21	6710 8701 11330 8518	22.1300 22.1200 22.1100 22.1000	22.2000 22.2100 22.2200 22.2300	610 7324 3524 1000	2 2 3 1

GPW	Świat	Waluty

Notowania GPW
WIG	122339.2	-1.04%	17:09
WIG20	3299.6	-1.27%	17:09
WIG20 Fut	3319.0	-1.13%	17:04
WIG20USD	921.2	-1.45%	17:15
mWIG40	8692.8	-0.64%	17:09
sWIG80	31403.1	-0.39%	17:09

Notowania Świat
Dow	49098.7	-0.58%	22:01
Nasdaq	23501.2	+0.28%	22:01
Nikkei	53846.9	+0.29%	7:45
DAX	24859.4	+0.01%	17:31
Ropa WTI	61.3	+3.23%	22:59
Złoto	4981.8	+0.93%	22:00

Notowania Waluty
EUR/PLN	4.20786	+0.22%	22:00
CHF/PLN	4.55349	+0.63%	22:00
USD/PLN	3.55956	-0.33%	22:00
EUR/USD	1.18213	+0.55%	22:00
GBP/USD	1.36370	+0.99%	22:00
USD/JPY	155.817	-1.64%	22:00

Forum
» 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]
» Dywidenda [0][STX]
» Prośba o dodanie COREY EUROPE [3][T2P]
» Prośba o dodanie RRH Group SA [0]

Wzrosty	Spadki	Staty
MEDINICE	35.15	32.14%
QNATECHNO	35.60	25.35%
OTLOG	13.56	18.53%
ENELMED	23.00	12.75%
MILKILAND	2.08	11.83%
Więcej ...
IFCAPITAL	0.25	-95.25%
STALEXP	2.93	-7.58%
PURE	4.54	-7.16%
WOODPCKR	4.68	-7.14%
PGFGROUP	0.50	-6.72%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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