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	99,8000	17:03	15	102.00	-2.25 %	417	99.7400	99.8000	28381	376	37 406	[+]
ALR	98.42 102.10	91.8000 112.2000	17:03 17:03 17:02 17:00	374 16 10 260	99,8000 99,8000 99,8000 99,8000	1 2 2 2	423 34 10 664	99.7000 99.6800 99.6600 99.6200	99.8800 100.0000 100.1500 100.2000	100 49 571 5621	1 2 1 3
ALLEGRO	32,6500	17:03	80	32.73	-1.73 %	1757	32.6450	32.6500	5506	1 726	55 989	[+]
ALE	32.13 32.88	29.4600 36.0000	17:00 17:00 17:00 17:00	1638 50 941 1050	32,6500 32,6500 32,6500 32,6500	2 1 1 2	2607 3267 2966 902	32.6400 32.6350 32.6300 32.6250	32.6700 32.6750 32.6850 32.6950	120 85 10 18544	1 1 1 2
BUDIMEX	638,0000	17:02	14	641.40	-1.15 %	290	638.0000	641.0000	7	53	33 926	[+]
BDX	627.60 648.80	577.4000 705.4000	17:02 17:02 17:00 17:00	12 15 4 34	638,0000 638,0000 638,0000 638,0000	1 2 1 2	2 48 4 30	637.2000 637.0000 636.4000 636.2000	642.0000 642.4000 642.6000 642.8000	591 3 631 6	4 1 1 1
CCC	220,7000	17:03	7	220.00	0.32 %	50	220.6000	220.7000	300	254	55 005	[+]
CCC	213.10 221.30	198.0000 242.0000	17:03 17:03 17:03 17:02	1 34 12 55	220,7000 220,7000 220,7000 220,7000	2 2 2 2	108 401 264 192	220.5000 220.4000 220.3000 220.2000	220.8000 220.9000 221.0000 221.1000	310 240 1022 262	1 2 11 3
CDPROJEKT	243,2000	17:03	62	251.00	-2.91 %	898	243.2000	243.6000	3563	306	74 106	[+]
CDR	240.10 251.40	225.9000 276.1000	17:03 17:03 17:03 17:03	7 33 10 8	243,2000 243,2000 243,2000 243,2000	2 6 4 2	410 867 2089 1092	243.1000 243.0000 242.9000 242.8000	243.8000 243.9000 244.0000 244.1000	789 532 279 844	1 2 4 1
DINOPL	534,8000	17:00	251	537.00	-0.45 %	202	534.6000	536.2000	321	183	97 542	[+]
DNP	527.20 537.00	483.3000 590.6000	17:00 17:00 17:00 17:00	82 415 1 107	534,8000 534,8000 534,8000 534,8000	2 2 2 2	292 632 1429 292	534.4000 534.2000 533.8000 533.6000	536.4000 536.6000 536.8000 537.0000	3053 65 884 1436	2 1 2 4
KETY	857,5000	17:00	6	880.50	-2.94 %	8	857.0000	857.5000	8	9	7 999	[+]
KTY	845.00 880.50	792.5000 968.5000	17:00 17:00 17:00 17:00	3 4 6 5	857,5000 857,5000 857,5000 857,5000	2 2 2 1	6 13 18 2	856.5000 856.0000 855.5000 855.0000	858.0000 858.5000 859.0000 860.0000	4 1 7 4	1 1 1 3
KGHM	123,4500	17:04	10	122.95	0.49 %	73	123.4500	123.5000	1063	650	79 320	[+]
KGH	120.10 123.80	110.7000 135.2000	17:04 17:03 17:03 17:03	17 100 10 8	123,4500 123,4500 123,4500 123,4500	2 1 3 1	374 103 487 150	123.4000 123.3000 123.2500 123.2000	123.5500 123.6000 123.6500 123.7000	1146 647 857 596	2 7 5 7
KRUK	396,5000	17:00	2	403.10	-1.61 %	5	396.4000	396.5000	135	31	12 226	[+]
KRU	390.10 405.00	362.8000 443.4000	17:00 17:00 17:00 17:00	20 3 1 9	396,5000 396,5000 396,5000 396,5000	1 1 1 1	8 7 7 1	395.9000 395.8000 395.6000 395.4000	396.8000 396.9000 397.0000 397.1000	377 20 8 248	2 2 3 4
LPP	15 370,0000	17:00	1	15,550.00	-1.98 %	3	15365.0000	15370.0000	14	6	86 068	[+]
LPP	15,110.00 15,690.00	13995.0000 17105.0000	17:00 17:00 17:00 17:00	5 1 1 5	15 370,0000 15 370,0000 15 370,0000 15 370,0000	1 1 1 1	7 10 10 5	15355.0000 15350.0000 15310.0000 15305.0000	15375.0000 15380.0000 15385.0000 15390.0000	2 28 3 15	2 3 2 4
MBANK	782,0000	17:00	19	806.00	-2.74 %	10	781.4000	782.8000	39	26	19 916	[+]
MBK	767.00 812.00	725.4000 886.6000	17:00 17:00 17:00 17:00	10 1 12 5	782,0000 782,0000 782,0000 782,0000	2 2 2 2	67 51 192 3	781.0000 780.8000 780.6000 780.4000	784.0000 784.2000 784.8000 785.4000	23 197 73 320	1 2 1 1
ORANGEPL	9,5540	17:00	1030	9.79	-1.75 %	211	9.5500	9.5540	6925	1 390	13 175	[+]
OPL	9.41 9.79	8.8120 10.7650	17:00 17:00 17:00 17:00	120 228 1020 171	9,5540 9,5540 9,5540 9,5540	1 3 2 1	404 1445 383 3979	9.5460 9.5400 9.5360 9.5280	9.5620 9.5640 9.5660 9.5680	4810 5256 171 5960	1 2 1 3
PEKAO	166,4000	17:00	918	171.00	-2.46 %	6787	166.4000	166.9500	100	1 273	212 139	[+]
PEO	164.60 172.00	153.9000 188.1000	17:00 17:00 17:00 17:00	799 500 1064 724	166,4000 166,4000 166,4000 166,4000	3 3 4 2	12099 532 3975 4686	166.3500 166.3000 166.2500 166.1500	167.3000 167.4000 167.4500 167.5000	574 196 269 4798	2 2 1 2
PEPCO	18,2000	17:02	500	18.29	-1.06 %	210	18.1800	18.2000	3851	1 179	21 308	[+]
PCO	17.69 18.39	16.4650 20.1100	17:02 17:02 17:02 17:00	100 1225 275 334	18,2000 18,2000 18,2000 18,2000	2 1 2 2	15960 796 865 99	18.1500 18.1250 18.1150 18.0950	18.2050 18.2100 18.2150 18.2200	48 2421 157 140	2 3 2 1
PGE	8,3380	17:00	256	8.37	-0.43 %	912	8.3340	8.3380	12805	2 958	24 249	[+]
PGE	8.01 8.37	7.5300 9.2020	17:00 17:00 17:00 17:00	1198 1470 13 15	8,3380 8,3380 8,3380 8,3380	2 2 2 2	4 2505 431 1021	8.3300 8.3280 8.3240 8.3200	8.3400 8.3460 8.3480 8.3500	3909 500 130 14914	6 1 1 6
PKNORLEN	69,3200	17:04	9090	68.70	0.73 %	750	69.3200	69.3300	2196	3 542	242 316	[+]
PKN	67.00 69.32	61.8300 75.5700	17:04 17:04 17:03 17:03	100 60 940 1200	69,3200 69,3200 69,3200 69,3200	1 2 1 1	13 86 75 289	69.1400 69.0000 68.9500 68.9300	69.3400 69.3500 69.3600 69.3700	4747 214 4492 9748	3 2 5 2
PKOBP	73,1000	17:04	35	74.60	-2.17 %	5	72.9600	73.1200	19426	2 076	150 520	[+]
PKO	71.56 74.60	67.1400 82.0600	17:04 17:04 17:04 17:02	20 100 100 100	73,1000 73,1000 73,1000 73,1000	1 5 2 2	830 2648 2183 19928	72.9400 72.8800 72.8600 72.8400	73.1400 73.1600 73.1800 73.2000	2437 4368 23018 635	1 2 3 2
PZU	59,5400	17:01	1000	61.00	-2.39 %	1060	59.5400	59.6600	19886	1 944	115 505	[+]
PZU	58.86 61.00	54.9000 67.1000	17:00 17:00 17:00 17:00	30 478 260 876	59,5400 59,5400 59,5400 59,5400	2 1 3 1	2397 1753 3698 876	59.5200 59.5000 59.4800 59.4600	59.6800 59.7000 59.7200 59.7600	1 6 5394 4027	1 1 1 1
SANPL	536,4000	17:03	10	550.60	-2.58 %	41	536.4000	536.6000	269	192	102 107	[+]
SPL	525.60 551.80	495.6000 605.6000	17:00 17:00 17:00 17:00	2 3 27 30	536,4000 536,4000 536,4000 536,4000	3 4 3 2	1117 534 416 91	536.2000 536.0000 535.8000 535.6000	537.0000 537.4000 537.6000 537.8000	1266 298 128 525	2 2 1 1
ZABKA	22,8200	17:04	3491	22.86	-0.17 %	1	22.6700	22.8200	865	1 156	26 277	[+]
ZAB	22.42 22.92	20.5800 25.1400	17:04 17:04 17:03 17:02	95 414 100 108	22,8200 22,8200 22,8200 22,8200	4 1 1 1	2742 10 400 100	22.6600 22.6500 22.6200 22.6100	22.8300 22.8400 22.8500 22.8600	1199 32340 250 18586	2 8 1 5

GPW	Świat	Waluty

Notowania GPW
WIG	99196.0	-1.24%	05-06
WIG20	2718.2	-2.37%	05-06
WIG20 Fut	2720.0	-1.41%	05-06
WIG20USD	721.0	-2.38%	05-06
mWIG40	7617.4	-0.82%	05-06
sWIG80	28249.0	+0.17%	05-06

Notowania Świat
Dow	40829.0	-0.95%	05-06
SP500 Fut	5658.8	+0.59%	5:28
Nikkei	36813.8	-0.05%	4:35
DAX	23249.7	-0.41%	05-06
Ropa WTI	59.6	+0.83%	5:38
Złoto	3377.0	-1.60%	5:38

Notowania Waluty
EUR/PLN	4.27636	+0.02%	5:38
CHF/PLN	4.56700	-0.13%	5:38
USD/PLN	3.77134	+0.32%	5:38
EUR/USD	1.13391	-0.30%	5:38
GBP/USD	1.33418	-0.26%	5:38
USD/JPY	143.189	+0.53%	5:38

Forum
» Xplus - XPL - co roku wieksza... [5]
» złoto [1]
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]
» Nadal zablokowana ???? [3]
» XPL => rosnące zyski =>... [0]
» ###Prośba o zmianę nazwy w... [2]

Wzrosty	Spadki	Staty
MLSYSTEM	18.78	34.72%
RAFAMET	88.50	32.09%
CASPAR	5.80	9.43%
IMPERA	1.20	7.14%
EQUNICO	0.70	7.08%
Więcej ...
IFCAPITAL	0.25	-95.25%
NEXITY	1.90	-12.84%
NTCAPITAL	0.80	-10.67%
INC SA	1.98	-8.33%
EUROHOLD	2.24	-8.20%
Więcej ...
Rośnie:		111 Spółek
Bez zmian:		49 Spółek
Spada:		198 Spółek
Obrót:		1,774,462,795 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