Notowania giełdowe online - Wig20 Gra Giełdowa

GraGieldowa.pl » Notowania » Wig20

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	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
ALIOR	11.24	-2.82 %	16:41:02	115	11.37	3	11306	PKC	PKC	17009	11	402	4,568	[+]
ALR	11.14 11.60	10.12 12.36	16:40:44 16:40:34 16:40:28 16:40:23	115 115 115 115	11.37 11.37 11.37 11.37	1 2 1 1	428 3868 893 20	11.94 11.70 11.60 11.50	10.91 11.03 11.32 11.44	10317 12390 2300 23281	1 1 1 1
CCC	36.30	2.24 %	16:41:02	49	38.40	8	5234	PKC	PKC	795	4	327	12,523	[+]
CCC	36.30 39.56	32.67 39.93	16:40:55 16:40:44 16:40:34 16:40:34	52 49 43 6	38.51 38.40 38.40 38.43	1 1 4 3	833 126 377 616	40.44 39.67 39.00 38.80	38.53 38.60 38.69 38.70	50 250 2404 170	1 2 1 2
CDPROJEKT	351.70	-5.37 %	16:41:03	133	335.00	43	15804	PKC	PKC	30460	38	468	159,351	[+]
CDR	333.30 352.00	316.60 386.80	16:41:03 16:41:02 16:40:58 16:40:58	284 83 298 30	335.00 335.00 334.80 334.80	1 6 2 1	300 48837 75 321	365.00 353.80 350.50 347.00	320.20 323.30 323.50 325.00	3691 2152 14 11900	9 1 1 1
CYFRPLSAT	24.56	-0.64 %	16:41:02	152	24.76	14	57965	PKC	PKC	88260	13	364	8,948	[+]
CPS	24.24 24.92	22.12 27.00	16:41:02 16:40:44 16:40:44 16:40:37	207 215 144 275	24.76 24.76 24.76 24.76	2 1 10 1	72189 2218 1824 921	25.92 25.50 25.44 25.42	21.20 23.46 23.48 23.50	1624 8159 15241 2838	1 2 5 1
DINOPL	211.00	1.50 %	16:41:02	4	216.80	30	11687	PKC	PKC	9939	22	87	18,756	[+]
DNP	210.60 218.40	189.90 232.00	16:41:02 16:41:02 16:41:02 16:40:52	16 19 23 13	216.80 216.80 216.80 216.80	1 6 3 1	1209 34496 184 266	231.80 227.40 225.20 223.00	195.60 205.80 210.20 212.40	5066 3468 1438 157	1 7 3 1
JSW	15.20	-2.80 %	16:41:03	22	15.13	10	40567	PKC	PKC	60918	8	886	13,532	[+]
JSW	14.85 15.70	13.68 16.72	16:41:02 16:40:45 16:40:44 16:40:38	68 23 68 8	15.13 15.12 15.12 15.11	1 1 1 1	6 150 1689 48893	16.55 16.00 15.80 15.65	14.30 14.61 14.76 15.00	106 16622 4156 44299	1 1 1 2
KGHM	115.00	-0.59 %	16:41:02	177	117.15	32	35927	PKC	PKC	12165	17	455	52,705	[+]
KGH	114.05 117.45	103.50 126.50	16:40:47 16:40:46 16:40:46 16:40:46	100 100 282 35	117.10 117.25 117.45 117.40	2 2 1 1	989 70635 250 734	130.05 127.70 126.55 124.15	108.80 111.35 112.35 114.00	6221 4766 8075 795	3 1 5 1
LOTOS	26.65	1.35 %	16:41:02	9	27.75	19	80601	PKC	PKC	20845	11	548	14,826	[+]
LTS	26.65 27.81	23.99 29.31	16:41:02 16:40:54 16:40:44 16:40:44	103 30 54 58	27.75 27.77 27.75 27.76	1 1 1 1	1200 237 482 400	29.73 29.21 28.73 27.98	26.51 27.07 27.38 27.90	19259 2614 30000 230	4 2 1 4
LPP	5,350.00	-3.57 %	16:41:02	2	5,265.00	14	103	PKC	PKC	118	13	1	7,632	[+]
LPP	5,155.00 5,390.00	4816.00 5885.00	16:40:44 16:40:34 16:40:34 16:40:28	2 1 1 2	5,265.00 5,265.00 5,275.00 5,280.00	1 1 10 1	3 1 14 22	5850.00 5465.00 5410.00 5350.00	4994.00 5050.00 5100.00 5240.00	74 4 37 10	5 1 2 1
MBANK	120.00	-4.50 %	16:40:54	9	114.60	7	1165	PKC	PKC	4472	14	68	7,897	[+]
MBK	113.50 121.00	108.00 132.00	16:40:38 16:40:36 16:40:36 16:40:33	15 20 54 78	115.10 114.70 114.70 114.80	2 1 1 1	6261 7 4 25	120.80 116.10 115.50 115.30	109.40 111.70 114.00 115.00	1553 400 742 9	4 2 1 1
ORANGEPL	6.06	-1.95 %	16:41:02	228	6.04	14	115579	PKC	PKC	183347	10	1,854	11,388	[+]
OPL	6.01 6.23	5.46 6.66	16:41:02 16:40:44 16:40:44 16:40:34	616 114 730 244	6.04 6.04 6.04 6.03	1 3 1 1	1500 364689 10028 3307	6.40 6.32 6.21 6.20	5.42 5.72 5.74 5.78	59 16932 9648 66438	1 3 1 1
PEKAO	41.60	0.07 %	16:41:02	117	42.14	36	90681	PKC	PKC	38313	24	769	32,208	[+]
PEO	41.40 42.44	37.44 45.76	16:41:02 16:41:02 16:41:02 16:40:44	17 173 40 230	42.11 42.11 42.11 42.11	1 1 2 12	112 979 199 11484	44.16 44.05 43.74 43.32	39.96 39.97 40.38 40.80	1614 373 11066 3417	2 1 2 1
PGE	4.45	-0.80 %	16:41:02	139	4.46	16	74713	PKC	PKC	125334	6	3,524	15,576	[+]
PGE	4.26 4.59	4.00 4.89	16:41:02 16:41:02 16:40:44 16:40:44	450 450 174 2	4.46 4.47 4.47 4.47	4 1 1 1	484088 4000 2000 441	4.70 4.65 4.63 4.61	4.25 4.29 4.30 4.34	7740 87067 10000 29106	2 1 1 1
PGNIG	4.12	-0.41 %	16:41:02	2722	4.15	21	1462497	PKC	PKC	986451	7	4,285	17,792	[+]
PGN	4.07 4.28	3.71 4.54	16:41:02 16:41:02 16:41:02 16:41:02	2390 2621 179 2118	4.15 4.15 4.15 4.15	2 1 1 11	735294 1130 7000 15676	4.38 4.34 4.34 4.29	3.84 3.96 4.00 4.05	71789 9888 555 49029	1 2 1 2
PKNORLEN	38.97	-2.74 %	16:41:02	2	37.92	30	74136	PKC	PKC	44214	27	1,171	44,510	[+]
PKN	37.55 38.97	35.08 42.86	16:41:02 16:41:02 16:41:02 16:41:02	35 70 40 22	37.92 37.92 37.95 37.95	3 1 3 1	35955 131079 433 263	40.00 39.69 39.31 39.00	34.02 35.91 35.92 36.12	9 12862 3420 19654	1 4 1 1
PKOBP	18.51	-0.26 %	16:41:02	76	18.85	29	116744	PKC	PKC	110279	23	3,540	66,112	[+]
PKO	18.40 18.99	16.66 20.36	16:41:02 16:40:51 16:40:48 16:40:44	1042 10 100 248	18.85 18.87 18.84 18.84	1 1 2 1	10 1 600560 2285	20.75 20.73 20.56 20.27	17.18 17.93 18.00 18.11	24638 27478 133 341	4 4 1 1
PLAY	38.78	-0.10 %	16:41:02	198	38.80	8	6439	PKC	PKC	18013	5	4,093	158,825	[+]
PLY	38.76 38.86	34.92 42.64	16:40:44 16:40:34 16:40:33 16:40:33	198 198 503 1021	38.80 38.80 38.80 38.80	1 1 1 2	3928 846 6931 30000	39.94 39.92 38.82 38.80	36.86 37.22 37.62 38.78	6996 8753 1484 6834	3 3 1 1
PZU	20.83	1.61 %	16:41:02	22	21.43	29	465975	PKC	PKC	160642	42	2,415	51,190	[+]
PZU	20.60 21.54	18.75 22.91	16:41:02 16:41:02 16:41:02 16:41:00	540 51 150 378	21.42 21.42 21.42 21.43	1 2 14 1	205639 639 138266 119695	23.68 22.39 22.17 22.14	19.38 20.46 20.67 20.89	17 19974 109 46797	1 5 1 2
SANPL	123.20	-2.64 %	16:41:02	43	121.70	23	12433	PKC	PKC	8373	15	89	10,926	[+]
SPL	120.00 126.90	110.90 135.50	16:40:58 16:40:44 16:40:34 16:40:34	1 43 21 22	121.70 121.70 121.70 121.70	2 1 1 1	1690 67 14500 432	138.20 132.40 128.10 127.90	115.90 118.40 122.70 122.90	8 881 413 11	1 1 1 1
TAURONPE	1.79	-4.17 %	16:41:02	1360	1.72	5	181045	PKC	PKC	213152	6	4,182	7,179	[+]
TPE	1.69 1.79	1.61 1.97	16:40:44 16:40:42 16:40:42 16:40:34	1360 94 2253 375	1.72 1.74 1.74 1.72	1 1 2 1	577 24536 149609 3499	1.82 1.80 1.79 1.79	1.68 1.68 1.68 1.70	12000 22574 35115 8779	1 1 1 1

GPW	Świat	Waluty

Analizy
»	Analiza CDR(5)
»	BAH taktyczny!(14)
»	ANALIZA FORMACJI(4)
»	Korekta wartości portfela po braku...(4)
»	Polimex(0)

Forum
» Studia zaliczenia [1]
» MNS i RYVU [0]
» Dobrowolne udostępnienie historii... [3]
» Dodanie arkusza zleceń SEVENET [0]
» Warto sie zainteresować? [8]
» wykozystanie spadku cen ropy [10]
» prosba o dodanie [44]
» Kiedy Axumin? [0]
» No Gravity Games SA (NGG) [0]
» Gra - dywidendy 2014 [21]

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