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	114,1000	17:01	461	110.80	3.30 %	370	114.0500	114.2000	1330	246	27 813	[+]
ALR	110.60 114.45	99.7200 121.8500	17:00 17:00 17:00 17:00	1257 1243 397 472	114,1000 114,1000 114,1000 114,1000	2 2 2 2	317 863 123 1392	114.0000 113.9500 113.9000 113.8500	114.3000 114.3500 114.4000 114.4500	20 300 774 2570	1 1 4 5
ALLEGRO	31,2450	17:00	353	31.00	0.73 %	5817	31.2450	31.3550	43	2 894	90 440	[+]
ALE	30.85 31.57	27.9000 34.1000	17:00 17:00 17:00 17:00	2931 98 3298 3176	31,2450 31,2450 31,2450 31,2450	2 2 1 2	5162 5046 73 1180	31.2350 31.2300 31.2250 31.2200	31.3900 31.3950 31.4000 31.4050	3 2 47 50	2 1 1 1
BUDIMEX	641,6000	17:01	2	641.80	0.60 %	30	641.4000	641.6000	255	41	26 153	[+]
BDX	629.80 656.60	577.8000 705.8000	17:00 17:00 17:00 17:00	5 1 65 20	641,6000 641,6000 641,6000 641,6000	1 1 1 1	11 7 56 6	640.6000 640.4000 640.0000 639.6000	641.8000 642.0000 642.2000 642.4000	6 68 26 149	1 2 1 3
CCC	121,2000	17:03	11	120.50	1.34 %	25	121.1000	121.2000	1450	338	41 027	[+]
CCC	119.70 123.60	108.4500 132.5500	17:01 17:01 17:00 17:00	19 15 7 304	121,2000 121,2000 121,2000 121,2000	2 1 1 1	12 20 30 100	121.0000 120.9500 120.8000 120.7000	121.3000 121.3500 121.4000 121.4500	520 24 21 30	2 1 1 1
CDPROJEKT	241,7000	17:03	34	246.90	0.29 %	201	241.6000	241.7000	456	225	54 386	[+]
CDR	240.00 247.00	222.3000 271.5000	17:03 17:03 17:03 17:02	67 286 5 97	241,7000 241,7000 241,7000 241,7000	5 3 3 7	679 77 301 535	241.5000 241.4000 241.3000 241.2000	242.0000 242.1000 242.3000 242.4000	50 2 46 179	1 1 1 2
DINOPL	41,0000	17:01	3	41.63	-0.85 %	1760	41.0000	41.0100	1306	2 615	107 719	[+]
DNP	40.70 42.10	37.4700 45.7900	17:01 17:01 17:01 17:00	490 2425 82 898	41,0000 41,0000 41,0000 41,0000	3 5 3 1	349 6384 398 50	40.9900 40.9800 40.9700 40.9600	41.0200 41.0400 41.0700 41.0800	282 3036 343 35	1 1 1 1
KETY	931,0000	17:00	28	925.00	1.92 %	58	930.5000	931.0000	8	12	11 188	[+]
KTY	911.00 933.50	832.5000 1017.0000	17:00 17:00 17:00 17:00	36 5 5 35	931,0000 931,0000 931,0000 931,0000	2 2 2 1	29 96 8 5	930.0000 929.0000 928.5000 928.0000	932.5000 933.5000 934.0000 934.5000	9 10 15 35	2 3 4 2
KGHM	283,5000	17:03	438	281.60	0.96 %	727	283.5000	277.1000	216	737	209 277	[+]
KGH	281.50 286.00	253.5000 309.7000	17:03 17:01 17:01 17:01	100 195 200 430	283,5000 283,5000 283,5000 283,5000	3 2 3 3	330 15 300 837	283.0000 282.8000 282.7000 282.6000	283.6000 283.7000 283.8000 283.9000	1251 432 426 52	3 2 3 3
KRUK	498,4000	17:03	9	495.80	0.99 %	21	498.2000	498.4000	184	32	15 801	[+]
KRU	492.30 500.00	446.3000 545.2000	17:02 17:00 17:00 17:00	1 2 4 14	498,4000 498,4000 498,4000 498,4000	4 2 1 4	26 30 24 17	498.0000 497.7000 497.4000 497.0000	498.5000 498.6000 498.7000 498.8000	35 4 1 34	1 1 1 2
LPP	21 200,0000	17:02	2	20,810.00	1.87 %	2	21180.0000	21200.0000	72	3	62 548	[+]
LPP	20,750.00 21,200.00	18730.0000 22890.0000	17:01 17:00 17:00 17:00	2 1 3 20	21 200,0000 21 200,0000 21 200,0000 21 200,0000	1 1 1 1	2 2 1 8	21140.0000 21130.0000 21120.0000 21110.0000	21210.0000 21230.0000 21240.0000 21250.0000	8 3 3 24	4 1 3 6
MBANK	1 099,0000	17:04	5	1,072.50	3.53 %	52	1093.5000	1099.0000	203	27	29 899	[+]
MBK	1,054.50 1,100.50	965.4000 1179.5000	17:02 17:01 17:00 17:00	16 5 18 22	1 099,0000 1 099,0000 1 099,0000 1 099,0000	1 1 1 1	8 11 40 58	1092.5000 1092.0000 1091.5000 1091.0000	1099.5000 1100.0000 1100.5000 1101.0000	60 157 25 3	2 4 3 1
ORANGEPL	10,2100	17:00	121	10.27	0.20 %	2314	10.2100	10.2200	1761	549	5 619	[+]
OPL	10.11 10.40	9.2400 11.2900	17:00 17:00 17:00 17:00	312 392 244 1756	10,2100 10,2100 10,2100 10,2100	2 5 2 3	1152 9869 235 7525	10.2050 10.2000 10.1950 10.1900	10.2350 10.2400 10.2500 10.2550	2374 494 964 1968	2 1 2 2
PEKAO	211,2000	17:02	230	205.10	2.97 %	1861	211.0000	211.2000	2079	759	158 536	[+]
PEO	204.90 211.80	184.6000 225.6000	17:00 17:00 17:00 17:00	183 152 293 70	211,2000 211,2000 211,2000 211,2000	1 1 1 1	63 136 374 199	210.9000 210.8000 210.7000 210.6000	211.3000 211.4000 211.5000 211.6000	3160 2434 306 368	3 5 2 3
PEPCO	30,9800	17:00	23	29.92	3.27 %	13	30.9700	30.9800	13557	1 101	33 432	[+]
PCO	29.54 30.98	26.9300 32.9100	17:00 17:00 17:00 17:00	98 68 33 67	30,9800 30,9800 30,9800 30,9800	3 2 3 3	2722 975 699 1257	30.9500 30.9400 30.9300 30.9200	30.9900 31.0000 31.0200 31.0300	590 20106 1 4466	4 27 1 1
PGE	9,1000	17:00	558	8.82	3.36 %	13	9.0820	9.1000	8050	4 711	42 486	[+]
PGE	8.80 9.14	7.9360 9.6960	17:00 17:00 17:00 17:00	1995 89 110 4118	9,1000 9,1000 9,1000 9,1000	1 2 1 1	326 6927 524 45	9.0680 9.0660 9.0640 9.0600	9.1040 9.1060 9.1100 9.1120	200 1059 426 5207	1 2 4 3
PKNORLEN	101,3000	17:02	100	96.78	5.40 %	639	103.4000	101.3000	1714	3 073	307 513	[+]
PKN	96.25 101.38	87.1100 106.4400	17:01 17:01 17:01 17:00	1 5 3 266	101,3000 101,3000 101,3000 101,3000	2 1 2 5	2052 205 321 2881	101.2600 101.2400 101.2200 101.2000	101.3200 101.3400 101.3600 101.3800	2360 1211 150 1238	4 3 2 11
PKOBP	87,9600	17:04	273	85.16	3.29 %	987	87.9600	88.0000	2085	2 313	202 726	[+]
PKO	85.16 88.76	76.6600 93.6600	17:04 17:04 17:02 17:02	200 50 66 2098	87,9600 87,9600 87,9600 87,9600	4 1 3 2	10744 1288 5455 4769	87.9200 87.8800 87.8600 87.8400	88.0800 88.1200 88.1400 88.1600	2432 11888 69470 1055	2 2 3 2
PZU	68,5000	17:03	500	67.00	2.64 %	78760	68.5000	68.5200	7901	1 261	85 842	[+]
PZU	66.74 68.80	60.3000 73.7000	17:00 17:00 17:00 17:00	30 15 817 1827	68,5000 68,5000 68,5000 68,5000	2 1 1 2	1425 5764 737 2099	68.4800 68.4600 68.4400 68.4200	68.5800 68.6000 68.6200 68.6400	10215 1058 644 370	2 4 2 2
SANPL	560,2000	17:00	6	545.00	2.71 %	55	560.2000	560.4000	162	116	65 142	[+]
SPL	541.60 565.60	490.5000 599.4000	17:00 17:00 17:00 17:00	8 20 18 17	560,2000 560,2000 560,2000 560,2000	1 1 2 2	17 69 1300 232	560.0000 559.0000 558.8000 558.6000	560.6000 560.8000 561.0000 561.2000	372 231 106 65	2 5 3 2
ZABKA	23,2000	17:00	1836	23.00	1.31 %	634	23.1500	23.2000	6528	914	21 070	[+]
ZAB	22.85 23.25	20.7000 25.3000	17:00 17:00 17:00 17:00	952 13 97 500	23,2000 23,2000 23,2000 23,2000	1 1 2 1	2707 38 879 3384	23.1400 23.1300 23.1200 23.1100	23.2100 23.2200 23.2300 23.2400	2483 845 7001 696	3 2 3 4

GPW	Świat	Waluty

Notowania GPW
WIG	120181.1	+2.51%	01-02
WIG20	3262.5	+2.46%	01-02
WIG20 Fut	3293.0	+2.30%	01-02
WIG20USD	910.2	+2.61%	01-02
mWIG40	8408.8	+2.77%	01-02
sWIG80	30335.0	+2.52%	01-02

Notowania Świat
Dow	48382.4	+0.66%	01-02
SP500 Fut	6908.2	+0.11%	2:17
Nikkei	51679.9	+2.66%	2:11
DAX	24539.3	+0.20%	01-02
Ropa WTI	57.6	+0.49%	2:27
Złoto	4398.4	+1.54%	2:27

Notowania Waluty
EUR/PLN	4.20911	+0.01%	2:27
CHF/PLN	4.53722	+0.10%	2:27
USD/PLN	3.59670	+0.14%	2:27
EUR/USD	1.17027	-0.13%	2:27
GBP/USD	1.34438	-0.10%	2:27
USD/JPY	157.142	+0.17%	2:27

Forum
» wycofanie [2][CDA]
» 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]

Wzrosty	Spadki	Staty
BUMECH	22.60	26.97%
PASSUS	118.00	25.53%
RAFAMET	44.00	25.00%
ADIUVO	0.57	14.86%
PURE	4.09	14.82%
Więcej ...
IFCAPITAL	0.25	-95.25%
KSGAGRO	3.70	-6.80%
PCFGROUP	3.73	-5.09%
AGROTON	5.30	-4.33%
KOMPAP	23.00	-4.17%
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