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	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
ALIOR	27.30	0.00 %	17:04:01	972	27.00	5	6869	27.00	27.02	321	2	0	0	[+]
ALR	26.84 27.42	24.58 30.02	17:04:01 17:04:01 17:03:51 17:01:10	172 8856 110 800	27.00 27.00 27.00 27.00	2 2 3 6	1289 210 302 1794	26.98 26.94 26.92 26.90	27.04 27.06 27.08 27.10	19 910 1263 380	1 4 2 3
CCC	88.00	0.00 %	17:04:13	35	88.00	4	1595	87.95	88.00	2460	1	0	0	[+]
CCC	83.35 89.65	79.20 96.80	17:01:27 17:00:52 17:00:38 17:00:00	505 4098 902 30	88.00 88.00 88.00 88.00	1 3 3 1	138 3910 818 100	87.90 87.85 87.80 87.75	88.45 88.50 88.60 88.85	159 397 297 182	1 1 1 2
CDPROJEKT	271.50	0.00 %	17:04:09	2796	276.30	1	542	275.70	276.30	2741	5	0	0	[+]
CDR	271.50 276.30	244.40 298.60	17:02:34 17:00:00 17:00:00 17:00:00	10 485 20 1131	276.30 276.30 276.30 276.30	2 2 1 1	167 817 101 516	275.60 275.40 275.20 275.10	276.40 276.50 276.60 276.80	29 464 129 542	3 4 2 1
CYFRPLSAT	26.60	0.00 %	17:00:00	307	27.04	3	2438	27.04	27.08	895	2	0	0	[+]
CPS	26.42 27.34	23.94 29.26	17:00:00 17:00:00 17:00:00 17:00:00	118 89 690 685	27.04 27.04 27.04 27.04	3 2 5 2	3110 6463 25866 899	27.02 27.00 26.96 26.94	27.12 27.16 27.20 27.22	894 893 2526 39	2 2 4 1
DINOPL	155.00	0.00 %	17:03:26	495	155.10	1	14505	155.10	156.00	1364	3	0	0	[+]
DNP	155.00 157.30	139.50 170.50	17:03:26 17:03:26 17:00:00 17:00:00	116 141 4 43	155.10 155.10 155.10 155.10	9 3 3 2	342 714 2730 592	155.00 154.90 154.80 154.70	156.40 156.50 156.60 156.70	453 101 909 414	3 2 2 4
JSW	19.36	0.00 %	17:04:36	222	20.14	1	1000	20.10	20.14	43160	17	0	0	[+]
JSW	18.60 20.14	17.43 21.28	17:01:03 17:00:42 17:00:40 17:00:18	800 450 100 368	20.14 20.14 20.14 20.14	1 1 2 1	1000 1000 2050 3147	20.08 20.02 20.00 19.99	20.16 20.18 20.20 20.22	614 1206 24238 16360	4 6 10 6
KGHM	93.60	0.00 %	17:00:00	656	93.70	8	34162	93.70	93.80	5554	1	0	0	[+]
KGH	91.78 94.90	84.24 102.95	17:00:00 17:00:00 17:00:00 17:00:00	117 162 197 52	93.70 93.70 93.70 93.70	2 1 3 1	1119 1150 5112 576	93.68 93.64 93.60 93.58	94.00 94.20 94.28 94.34	1 2515 1275 416	1 1 2 1
LOTOS	83.40	0.00 %	17:00:00	26	81.16	4	435	81.16	81.50	300	1	0	0	[+]
LTS	80.26 83.88	75.06 91.74	17:00:00 17:00:00 17:00:00 17:00:00	399 128 352 351	81.16 81.16 81.16 81.16	3 1 9 3	292 20 2529 941	81.14 81.12 81.10 81.08	81.56 81.62 81.74 81.76	675 368 887 155	1 2 3 1
LPP	8,380.00	0.00 %	17:00:00	4	8,395.00	1	2	8395.00	8410.00	4	2	0	0	[+]
LPP	8,205.00 8,460.00	7545.00 9215.00	17:00:00 17:00:00 17:00:00 17:00:00	1 5 1 2	8,395.00 8,395.00 8,395.00 8,395.00	1 2 3 2	8 24 11 75	8390.00 8385.00 8380.00 8375.00	8425.00 8435.00 8445.00 8450.00	11 4 18 4	4 2 3 2
MBANK	366.00	0.00 %	17:00:00	10	359.80	1	5	359.40	360.00	1252	3	0	0	[+]
MBK	357.00 367.00	329.40 402.60	17:00:00 17:00:00 17:00:00 17:00:00	30 10 51 96	359.80 359.80 359.80 359.80	1 7 2 2	156 132 22 12	359.20 359.00 358.60 358.40	360.40 361.00 361.40 362.00	27 22 62 22	3 2 4 2
ORANGEPL	7.05	0.00 %	17:00:00	2623	7.20	2	2803	7.20	7.24	1103	2	0	0	[+]
OPL	7.01 7.35	6.34 7.75	17:00:00 17:00:00 17:00:00 17:00:00	101 1000 1142 342	7.20 7.20 7.20 7.20	4 1 2 2	4214 38982 1489 1492	7.19 7.18 7.18 7.17	7.25 7.25 7.25 7.26	793 2741 4916 1473	1 2 1 2
PEKAO	97.70	0.00 %	17:00:17	508	98.20	3	11811	98.20	98.22	2449	2	0	0	[+]
PEO	97.22 98.66	87.94 107.45	17:00:00 17:00:00 17:00:00 17:00:00	259 475 946 100	98.20 98.20 98.20 98.20	1 2 2 1	575 1027 409 1830	98.18 98.14 98.12 98.10	98.36 98.44 98.46 98.48	1122 474 1581 3551	2 1 1 2
PGE	7.15	0.00 %	17:04:08	100	7.30	3	14019	7.30	7.30	15847	2	0	0	[+]
PGE	7.08 7.40	6.44 7.87	17:02:05 17:00:00 17:00:00 17:00:00	130 3977 1023 2205	7.30 7.30 7.30 7.30	1 6 2 1	2206 12624 3637 1103	7.29 7.29 7.29 7.29	7.30 7.31 7.31 7.32	292 1481 4213 1184	1 1 2 1
PGNIG	3.88	0.00 %	17:00:00	19620	3.86	4	16733	3.86	3.87	7189	2	0	0	[+]
PGN	3.82 3.91	3.50 4.27	17:00:00 17:00:00 17:00:00 17:00:00	2099 537 4751 2551	3.86 3.86 3.86 3.86	3 9 4 5	26697 274371 17235 87458	3.86 3.86 3.86 3.85	3.88 3.88 3.89 3.89	13173 7177 7167 29354	2 2 2 3
PKNORLEN	83.00	0.00 %	17:04:31	13	81.62	4	75	81.60	81.62	12264	1	0	0	[+]
PKN	81.18 83.22	74.70 91.30	17:01:59 17:01:41 17:00:38 17:00:38	50 100 300 2	81.62 81.62 81.62 81.62	1 6 1 8	1095 4898 41996 3024	81.58 81.54 81.52 81.50	81.90 81.94 81.96 82.02	1290 1851 110 537	2 2 1 1
PKOBP	34.68	0.00 %	17:01:51	110926	34.90	6	17830	34.90	34.99	4129	2	0	0	[+]
PKO	34.59 35.26	31.22 38.14	17:00:00 17:00:00 17:00:00 17:00:00	361 409 426 1000	34.90 34.90 34.90 34.90	3 3 1 1	10946 97114 5701 10455	34.88 34.87 34.86 34.85	35.03 35.04 35.07 35.10	968 4123 1205 11662	1 2 1 4
PLAY	35.94	0.00 %	17:00:00	250	36.76	1	1259	36.72	36.80	4916	4	0	0	[+]
PLY	35.82 37.20	32.36 39.52	17:00:00 17:00:00 17:00:00 17:00:00	37 1147 2367 123	36.76 36.76 36.76 36.76	1 2 2 3	176 771 11643 599	36.66 36.64 36.58 36.56	36.84 36.86 36.90 36.94	1427 1359 417 764	1 5 2 2
PZU	40.73	0.00 %	17:01:40	50	40.89	4	15764	40.89	41.05	1851	2	0	0	[+]
PZU	40.72 41.11	36.66 44.80	17:00:00 17:00:00 17:00:00 17:00:00	477 1024 32 267	40.89 40.89 40.89 40.89	2 6 1 1	9722 10591 10 500	40.86 40.85 40.84 40.83	41.07 41.08 41.09 41.10	369 1986 9265 1112	1 2 2 4
SANPL	278.00	0.00 %	17:02:56	1067	281.80	1	100	281.80	282.00	244	2	0	0	[+]
SPL	276.20 283.80	250.20 305.80	17:02:50 17:02:45 17:02:38 17:02:32	2000 2000 2000 2000	281.80 281.80 281.80 281.80	1 1 6 4	75 75 194 412	281.60 281.40 281.00 280.60	282.20 282.40 282.60 282.80	48 132 4 376	1 2 1 4
TAURONPE	1.53	0.00 %	17:00:11	1500	1.56	1	45219	1.55	1.56	9522	5	0	0	[+]
TPE	1.51 1.56	1.38 1.68	17:00:01 17:00:01 17:00:00 17:00:00	2395 6857 1011 2132	1.56 1.56 1.56 1.56	2 1 3 3	2667 15000 19670 30000	1.55 1.55 1.55 1.55	1.56 1.56 1.56 1.56	33170 58954 33139 996	4 11 5 1

GPW	Świat	Waluty

Analizy
»	BAH taktyczny!(4)
»	Korekta wartości portfela po braku...(4)
»	Polimex(0)
»	InsiderFX.pl \| nowy serwis informacyjno -...(57)
»	Wykorzystanie średnich ruchomych(1)

Forum
» Mam pomysła [1]
» Brak niektórych spółek [1]
» Skupuję ZUE od roku. [2]
» CECECE :D [6]
» Gra - dywidendy 2014 [16]
» prosba o dodanie [1]
» CREEPY JAR [0]
» CANNABIS POLAND SA [1]
» Inwestowanie [1]
» KRUK [1]

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	sygnaly-at: Strategia "jednej kreski" chroni nas przed zakupami - EEX
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - EEX /3/ - Aktualizacja

Login/Email
Hasło
Zapamiętaj mnie