GraGieldowa.pl » Notowania » Wig20

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	122,6500	16:41	105	123.90	0.82 %	269	122.6500	122.7500	319	234	28 692	[+]
ALR	120.80 125.00	111.5500 136.2500	16:41 16:41 16:41 16:41	22 170 121 66	122,6500 122,7000 122,7000 122,6500	1 2 1 2	107 297 166 191	122.6000 122.5500 122.5000 122.4500	122.8000 122.9000 122.9500 123.0000	2491 65 178 34	4 1 3 3
ALLEGRO	29,7300	16:41	459	30.15	-0.87 %	2094	29.7300	29.7400	1480	1 750	52 272	[+]
ALE	29.62 30.16	27.1350 33.1650	16:41 16:41 16:41 16:41	449 10 100 426	29,7300 29,7300 29,7350 29,7400	2 2 5 2	365 12 968 512	29.7250 29.7200 29.7150 29.7100	29.7450 29.7500 29.7550 29.7600	488 490 352 352	2 1 1 1
BUDIMEX	653,8000	16:41	1	662.00	-1.18 %	24	653.6000	653.8000	22	41	26 699	[+]
BDX	650.40 668.00	595.8000 728.2000	16:41 16:41 16:41 16:41	1 9 5 3	653,8000 653,8000 653,8000 653,6000	2 3 1 2	19 34 8 16	653.4000 653.0000 652.8000 652.6000	654.0000 654.4000 654.6000 655.2000	20 15 15 15	2 1 1 1
CDPROJEKT	274,1000	16:41	55	276.00	-0.76 %	186	273.9000	274.1000	102	145	39 819	[+]
CDR	273.30 279.40	248.4000 303.6000	16:41 16:41 16:41 16:41	52 39 1 65	274,1000 274,1000 274,1000 274,0000	3 4 2 3	253 207 119 62	273.8000 273.7000 273.6000 273.5000	274.2000 274.3000 274.4000 274.5000	250 54 28 91	3 2 1 3
DINOPL	32,1200	16:41	9	31.64	2.10 %	288	32.1200	32.1300	2270	1 644	52 370	[+]
DNP	31.23 32.27	28.4800 34.8000	16:41 16:41 16:41 16:41	26 1 9 78	32,1200 32,1300 32,1200 32,1200	3 2 3 6	121 716 1232 1633	32.1100 32.1000 32.0900 32.0800	32.1400 32.1500 32.1600 32.1800	2425 1294 239 796	5 4 2 2
KETY	1 103,0000	16:41	6	1,082.00	0.36 %	30	1102.0000	1104.0000	32	16	17 215	[+]
KTY	1,077.00 1,113.00	974.0000 1190.0000	16:40 16:40 16:40 16:40	6 1 20 8	1 103,0000 1 104,0000 1 105,0000 1 105,0000	6 3 1 2	220 62 7 57	1100.0000 1099.0000 1098.0000 1097.0000	1105.0000 1106.0000 1107.0000 1108.0000	91 58 162 38	4 4 5 2
KGHM	299,0500	16:42	80	304.05	-0.28 %	309	298.8500	299.0500	57	493	147 958	[+]
KGH	297.10 304.95	273.6500 334.4500	16:42 16:42 16:42 16:42	26 66 77 3	299,1000 299,1000 299,1000 299,1000	1 7 3 4	16 183 79 64	298.8000 298.7500 298.7000 298.6000	299.1000 299.1500 299.2000 299.2500	293 217 158 79	4 2 2 2
KRUK	435,3000	16:41	2	471.50	-6.06 %	17	435.1000	435.3000	20	129	56 151	[+]
KRU	426.20 473.80	424.4000 518.6000	16:41 16:41 16:41 16:41	1 9 15 7	435,4000 435,3000 435,3000 435,3000	2 2 1 2	44 33 15 15	435.0000 434.9000 434.8000 434.7000	435.4000 435.5000 435.6000 435.7000	20 30 45 18	2 2 1 1
LPP	21 680,0000	16:41	3	22,420.00	-2.34 %	7	21660.0000	21680.0000	3	2	50 183	[+]
LPP	21,600.00 22,420.00	20180.0000 24660.0000	16:41 16:41 16:41 16:41	3 1 3 1	21 680,0000 21 680,0000 21 660,0000 21 660,0000	2 4 5 2	8 10 15 2	21640.0000 21620.0000 21600.0000 21580.0000	21700.0000 21720.0000 21740.0000 21760.0000	22 2 3 13	5 2 1 3
MBANK	1 138,0000	16:41	3	1,164.00	0.22 %	24	1137.5000	1138.0000	16	20	23 014	[+]
MBK	1,122.00 1,164.00	1048.0000 1280.0000	16:41 16:41 16:41 16:41	1 3 1 1	1 137,5000 1 137,5000 1 138,0000 1 138,0000	2 1 2 3	26 24 13 25	1137.0000 1136.5000 1136.0000 1135.5000	1138.5000 1139.0000 1139.5000 1140.0000	13 40 7 22	2 4 1 3
MODIVO	79,1800	16:41	15	79.48	0.23 %	76	79.1600	79.1800	350	273	21 549	[+]
MDV	78.06 80.48	71.5400 87.4200	16:41 16:41 16:41 16:41	35 5 25 3	79,1800 79,1600 79,1400 79,1400	7 1 2 1	665 97 240 100	79.1400 79.1200 79.1000 79.0800	79.2000 79.2200 79.2400 79.2600	98 150 104 177	3 4 3 5
PEKAO	226,4000	16:41	98	237.00	-2.50 %	356	226.4000	226.5000	716	733	167 371	[+]
PEO	226.10 237.00	213.3000 260.7000	16:41 16:41 16:41 16:41	2 149 1 53	226,4000 226,4000 226,6000 226,5000	4 8 10 36	373 460 1149 7878	226.3000 226.2000 226.1000 226.0000	226.6000 226.7000 226.8000 226.9000	665 801 191 302	4 4 2 1
PEPCO	32,1800	16:41	371	32.24	-0.22 %	976	32.1600	32.1800	1177	950	30 555	[+]
PCO	30.20 32.49	29.0200 35.4600	16:41 16:41 16:41 16:41	287 287 529 101	32,1800 32,1800 32,1800 32,1800	4 3 2 6	1484 498 640 611	32.1500 32.1400 32.1300 32.1200	32.1900 32.2000 32.2100 32.2200	1427 1305 710 765	4 4 3 4
PGE	10,5950	16:41	355	10.81	-2.08 %	1758	10.5900	10.6000	3868	2 637	27 755	[+]
PGE	10.41 10.82	9.7260 11.8850	16:41 16:41 16:41 16:41	885 508 266 338	10,5950 10,5950 10,6000 10,6000	2 1 3 1	1755 1755 4147 95	10.5850 10.5800 10.5750 10.5700	10.6050 10.6100 10.6150 10.6200	3079 283 2519 1404	4 2 5 6
PKNORLEN	133,7800	16:41	81	132.16	2.18 %	888	133.7600	133.8000	910	1 581	210 657	[+]
PKN	131.84 135.00	118.9600 145.3600	16:41 16:41 16:41 16:41	168 20 92 56	133,7800 133,7800 133,7800 133,7800	4 2 2 2	426 304 161 156	133.7400 133.7200 133.7000 133.6800	133.8200 133.8400 133.8600 133.8800	20 411 282 254	1 2 3 2
PKOBP	94,6900	16:41	99	96.30	-1.61 %	13	94.6600	94.6900	608	1 681	159 530	[+]
PKO	94.23 96.51	86.6700 105.9200	16:41 16:41 16:41 16:41	302 301 136 119	94,6900 94,6800 94,6800 94,6600	4 1 4 3	935 83 637 494	94.6500 94.6400 94.6300 94.6200	94.7000 94.7100 94.7200 94.7300	2057 1137 312 603	7 5 2 4
PZU	63,6200	16:41	232	64.28	-1.03 %	1216	63.6200	63.6400	1415	2 597	164 562	[+]
PZU	62.96 64.40	57.8600 70.7000	16:41 16:41 16:41 16:41	192 177 535 1	63,6200 63,6200 63,6200 63,6200	2 7 3 7	646 2844 1354 2531	63.6000 63.5800 63.5600 63.5400	63.6600 63.6800 63.7000 63.7200	2842 1644 694 1766	10 6 4 3
SANPL	620,0000	17:00	69	-	0 %	1	620.0000	622.4000	58	-	0	[+]
SPL	- -	567.0000 693.0000	17:00 17:00 17:00 17:00	26 30 29 81	620,0000 620,0000 620,0000 620,0000	2 2 2 4	581 41 103 888	619.8000 619.6000 619.4000 619.0000	622.6000 622.8000 623.0000 623.2000	179 292 31 454	1 2 2 2
TAURONPE	9,3980	16:41	2	9.31	0.99 %	567	9.3980	9.4020	1499	1 849	17 276	[+]
TPE	9.22 9.46	8.3840 10.2450	16:41 16:41 16:41 16:41	2 346 191 49	9,4020 9,4020 9,4020 9,4020	3 1 1 3	561 3 224 899	9.3940 9.3920 9.3900 9.3880	9.4040 9.4060 9.4080 9.4100	528 1138 1448 856	1 2 3 1
ZABKA	22,9700	16:41	1069	23.60	-2.34 %	4796	22.9600	22.9700	3145	3 379	78 181	[+]
ZAB	22.82 23.63	21.2400 25.9600	16:41 16:41 16:41 16:41	100 2138 71 9	22,9800 22,9700 22,9800 22,9800	5 9 3 5	6157 2257 1645 2136	22.9500 22.9400 22.9300 22.9200	22.9800 22.9900 23.0000 23.0100	3864 1275 1124 2108	4 4 3 4

GPW	Świat	Waluty

Notowania GPW
WIG	128252.3	-0.61%	16:41
WIG20	3486.6	-0.49%	16:56
WIG20 Fut	3426.0	-0.38%	16:41
WIG20USD	957.5	-0.49%	16:41
mWIG40	8932.0	-0.32%	16:41
sWIG80	30697.1	-0.58%	16:41

Notowania Świat
US LargeCap	7162.6	+0.37%	16:56
Nasdaq100	27223.8	+0.14%	16:56
Nikkei	59284.9	-1.06%	8:45
DAX	24195.1	+1.00%	16:41
Ropa WTI	105.7	-1.09%	16:56
Złoto	4620.4	+1.69%	16:56

Notowania Waluty
EUR/PLN	4.25662	-0.10%	16:56
CHF/PLN	4.64437	+0.67%	16:56
USD/PLN	3.62800	-0.60%	16:56
EUR/USD	1.17327	+0.51%	16:56
GBP/USD	1.35842	+0.81%	16:56
USD/JPY	156.470	-2.45%	16:56

Forum
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]

Wzrosty	Spadki	Staty
LSISOFT	54.40	21.16%
TRANSPOL	14.65	6.16%
MOVIEGAMES	8.65	5.75%
EUCO	0.52	5.51%
MAXCOM	6.72	4.67%
Więcej ...
IFCAPITAL	0.25	-95.25%
MDIENERGIA	1.06	-11.67%
ERG	40.00	-9.09%
ASMGROUP	0.27	-8.90%
EUROCASH	5.30	-8.23%
Więcej ...
Rośnie:		139 Spółek
Bez zmian:		49 Spółek
Spada:		165 Spółek
Obrót:		1,699,200,801 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