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	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
ALLEGRO	23.60	3.80 %	17:03:32	3500	24,2900	1	200	24.29000	24.30000	3000	1	2,965	72,220	[+]
ALE	23.47 24.94	21.24000 25.96000	17:02:43 17:01:35 17:01:25 17:01:25	233 300 2958 350	24,2900 24,2900 24,2900 24,2900	1 3 3 1	21 16035 3938 3630	24.28500 24.27500 24.26500 24.25500	24.32500 24.35000 24.36500 24.38000	9835 2684 9819 2681	2 1 2 1
ASSECOPOL	75.10	2.93 %	17:00:00	67	77,3000	1	53	77.10000	77.30000	379	3	83	6,373	[+]
ACP	74.80 77.80	67.60000 82.60000	17:00:00 17:00:00 17:00:00 17:00:00	54 27 30 47	77,3000 77,3000 77,3000 77,3000	2 2 2 2	69 81 150 150	77.05000 76.95000 76.90000 76.75000	77.45000 77.55000 77.60000 77.65000	229 81 253 145	2 2 4 1
CCC	45.50	1.13 %	17:04:18	90	45,6100	2	189	45.58000	45.61000	665	1	187	8,583	[+]
CCC	45.46 46.47	40.95000 50.04000	17:01:20 17:00:00 17:00:00 17:00:00	169 62 14 57	45,6100 45,6100 45,6100 45,6100	2 5 2 2	102 2304 103 189	45.57000 45.50000 45.43000 45.42000	45.72000 45.76000 45.79000 45.85000	48 187 102 102	2 2 2 2
CDPROJEKT	117.00	1.27 %	17:04:19	40	118,3600	1	2556	124.24000	118.94000	359	1	389	46,470	[+]
CDR	116.64 121.68	105.30000 128.70000	17:03:49 17:03:36 17:03:17 17:02:51	20 32 40 20	118,3600 118,3600 118,3600 118,3600	4 1 2 2	68 1324 677 1084	118.36000 118.32000 118.30000 118.20000	119.00000 119.04000 119.12000 119.16000	50 660 1075 17	1 2 2 1
CYFRPLSAT	22.14	0.55 %	17:03:27	200	21,8200	5	5796	21.80000	21.82000	1391	1	816	17,797	[+]
CPS	21.12 22.24	19.93000 24.34000	17:02:34 17:00:00 17:00:00 17:00:00	574 377 53 987	21,8200 21,8200 21,8200 21,8200	3 2 1 4	2240 2277 55 750	21.76000 21.74000 21.72000 21.70000	21.86000 21.94000 21.98000 22.00000	3174 1394 2943 70	1 2 2 1
DINOPL	296.00	2.10 %	17:00:00	109	300,9000	1	754	298.90000	300.90000	1692	3	352	104,969	[+]
DNP	290.40 302.40	266.40000 325.60000	17:00:00 17:00:00 17:00:00 17:00:00	505 26 135 121	300,9000 300,9000 300,9000 300,9000	2 2 2 2	912 1099 2017 3972	298.80000 298.40000 298.30000 298.10000	301.00000 301.20000 301.30000 301.50000	1747 1228 443 1995	3 3 1 2
JSW	70.00	-4.12 %	17:01:59	100	66,6000	20	3412	66.60000	67.00000	33	1	921	63,966	[+]
JSW	66.60 71.50	63.00000 77.00000	17:01:59 17:01:58 17:01:52 17:01:50	286 1000 50 200	66,6000 66,6000 66,6000 66,6000	1 3 2 15	20 3575 50 3562	66.58000 66.56000 66.52000 66.50000	67.18000 67.20000 67.22000 67.28000	139 35 2550 1757	2 2 2 2
KGHM	135.50	0.15 %	17:04:45	43	133,5500	1	11729	133.55000	133.60000	512	1	486	65,513	[+]
KGH	132.35 137.95	121.95000 149.05000	17:04:41 17:03:56 17:03:56 17:03:56	1695 1533 150 14	133,5500 133,5500 133,5500 133,5500	5 2 2 1	330 3654 1993 100	133.50000 133.40000 133.35000 133.20000	133.70000 133.80000 134.00000 134.20000	870 635 5620 1980	1 1 2 2
LOTOS	67.18	-0.89 %	17:04:32	40	66,5800	1	712	66.54000	66.58000	1184	2	226	15,151	[+]
LTS	66.58 68.28	60.48000 73.88000	17:01:36 17:01:32 17:01:03 17:00:52	30 32 100 155	66,5800 66,5800 66,5800 66,5800	4 2 5 1	115 3089 2148 6457	66.50000 66.48000 66.40000 66.30000	67.00000 67.08000 67.16000 67.20000	2014 286 2264 1178	2 1 2 3
LPP	10,050.00	3.13 %	17:01:20	4	10 200,0000	2	17	10200.00000	10290.00000	8	2	3	30,976	[+]
LPP	10,050.00 10,510.00	9045.00000 11050.00000	17:00:00 17:00:00 17:00:00 17:00:00	22 1 3 2	10 200,0000 10 200,0000 10 200,0000 10 200,0000	2 2 3 3	12 2 13 171	10190.00000 10180.00000 10160.00000 10140.00000	10300.00000 10310.00000 10320.00000 10330.00000	8 3 12 6	4 1 2 2
MBANK	270.00	-1.28 %	17:03:54	135	261,4000	1	2	261.20000	261.40000	15	1	39	10,402	[+]
MBK	261.00 271.00	243.00000 297.00000	17:03:28 17:02:45 17:01:31 17:00:52	15 65 10 10	261,4000 261,4000 261,4000 261,4000	9 2 4 3	216 40 53 11	261.00000 260.80000 260.60000 260.40000	263.00000 263.20000 263.40000 263.60000	12 9 5 31	1 1 1 2
ORANGEPL	5.96	0.74 %	17:00:00	8893	6,0020	2	847	5.99600	6.00200	7722	4	3,963	23,585	[+]
OPL	5.86 6.03	5.36400 6.55200	17:00:00 17:00:00 17:00:00 17:00:00	5000 2253 500 5378	6,0020 6,0020 6,0020 6,0020	1 1 1 1	200 4941 2698 12348	5.99000 5.98400 5.97800 5.97400	6.00800 6.01000 6.01600 6.01800	22823 14667 8043 513	2 3 2 1
PEKAO	92.60	0.31 %	17:03:55	21	91,0600	1	1000	91.04000	PKC	4252	1	600	54,886	[+]
PEO	90.46 92.60	83.34000 101.85000	17:00:22 17:00:00 17:00:00 17:00:00	48 1181 91 324	91,0600 91,0600 91,0600 91,0600	4 1 1 1	718 1000 449 1000	91.00000 90.96000 90.94000 90.90000	91.06000 91.14000 91.24000 91.30000	5397 753 730 234	4 1 2 1
PEPCO	39.64	0.91 %	17:02:31	8	40,0000	2	308	39.92000	40.00000	260	1	84	3,390	[+]
PCO	39.64 41.20	35.68000 43.60000	17:02:24 17:00:00 17:00:00 17:00:00	200 220 220 195	40,0000 40,0000 40,0000 40,0000	3 1 1 2	534 251 550 484	39.84000 39.82000 39.80000 39.78000	40.04000 40.10000 40.16000 40.18000	481 481 169 310	2 2 2 2
PGE	9.65	1.47 %	17:01:27	841	9,6720	2	11038	9.65800	9.67400	1080	1	4,508	44,242	[+]
PGE	9.60 9.94	8.68600 10.61500	17:00:00 17:00:00 17:00:00 17:00:00	670 1513 1296 1877	9,6720 9,6720 9,6720 9,6720	2 2 2 1	3901 7159 3907 1085	9.64400 9.63600 9.62800 9.62600	9.68400 9.68800 9.69000 9.70400	4850 1295 2589 17316	2 1 1 3
PGNIG	6.10	-0.82 %	17:02:54	6990	6,0460	2	37728	6.04600	6.05200	14337	2	7,315	44,572	[+]
PGN	5.98 6.28	5.49000 6.71000	17:02:54 17:00:29 17:00:00 17:00:00	7696 500 8468 8332	6,0460 6,0460 6,0460 6,0460	1 2 1 1	50 1100 1213 600	6.03000 6.02600 6.01800 6.01600	6.05600 6.05800 6.06000 6.06200	16636 8915 3987 26963	1 2 1 2
PKNORLEN	71.80	-1.88 %	17:04:06	200	70,0600	24	2782	70.06000	70.36000	817	1	1,043	73,926	[+]
PKN	70.06 72.40	64.62000 78.98000	17:03:13 17:01:20 17:01:04 17:00:36	200 891 100 15	70,0600 70,0600 70,0600 70,0600	7 15 120 4	2048 3792 23640 276	70.04000 70.02000 70.00000 69.98000	70.46000 70.58000 70.66000 70.68000	977 3694 2923 24137	1 2 2 1
PKOBP	31.01	-0.98 %	17:03:48	31	30,3300	2	407	30.33000	30.44000	32	1	2,383	72,835	[+]
PKO	30.32 31.10	27.91000 34.11000	17:03:48 17:03:40 17:03:21 17:03:07	81 44 65 100	30,3300 30,3300 30,3300 30,3300	3 1 28 2	2464 3771 10407 8604	30.32000 30.31000 30.30000 30.29000	30.50000 30.51000 30.52000 30.58000	18 14670 990 8521	1 2 1 2
PZU	30.42	0.70 %	17:04:20	3471	30,3300	2	14044	30.33000	30.36000	14991	3	1,678	50,992	[+]
PZU	30.02 30.65	27.38000 33.46000	17:01:20 17:01:04 17:01:04 17:00:31	2272 2098 4115 500	30,3300 30,3300 30,3300 30,3300	1 1 4 1	2156 110 443 3958	30.32000 30.31000 30.30000 30.28000	30.37000 30.41000 30.42000 30.45000	1890 1887 18267 1885	1 1 2 1
SANPL	248.20	0.24 %	17:01:14	128	247,4000	1	175	247.40000	247.60000	231	1	66	16,376	[+]
SPL	245.00 251.00	223.40000 273.00000	17:00:26 17:00:26 17:00:00 17:00:00	457 354 54 8	247,4000 247,4000 247,4000 247,4000	3 2 2 2	305 201 181 285	247.20000 247.00000 246.80000 246.60000	247.80000 248.00000 248.40000 248.80000	55 464 437 2541	1 2 2 4

GPW	Świat	Waluty

Forum
» prosba o dodanie [91]ETFSP500
» Raport za I kwartał 2022 [0]VERBICOM
» Gra - dywidendy 2014 [33]
» Zmiana nazwy na Metaversum - prosba [0]SHOCKWORK
» Raport za II 2021 [0]VERBICOM
» NOCTILUCA - prośba o dodanie [2]
» Gra weekendowa [1]BLIRT
» Akcje [0]
» Zmiana adresu email [0]KCI
» Badanie efektywności analizy fundamentalnej [0]

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