Notowania giełdowe online - Akcje z WIG20 Gra Giełdowa

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	59.80	-0.75 %	17:03:54	13	59.30	2	2257	59.15	59.30	68	1	268	16,035	[+]
ALR	58.90 60.35	53.85 65.75	17:00:00 17:00:00 17:00:00 17:00:00	837 918 918 3344	59.30 59.30 59.30 59.30	2 3 5 5	3536 3736 5760 5125	59.10 59.05 59.00 58.95	59.40 59.45 59.50 59.55	3460 4815 5158 1768	1 4 4 1
CCC	179.80	2.23 %	17:00:50	27	183.00	1	559	182.90	183.00	4763	4	192	35,295	[+]
CCC	177.50 186.90	161.90 197.70	17:00:27 17:00:00 17:00:00 17:00:00	2324 559 1000 100	183.00 183.00 183.00 183.00	1 1 2 2	559 559 1020 2900	182.80 182.70 182.60 182.50	183.30 183.40 183.50 183.60	500 290 290 289	1 1 1 1
CDPROJEKT	182.50	-1.42 %	17:01:59	11	180.00	1	1339	179.30	PKC	11	1	224	40,135	[+]
CDR	178.00 182.50	164.30 200.60	17:00:00 17:00:00 17:00:00 17:00:00	676 35 150 442	180.00 180.00 180.00 180.00	2 2 2 1	1349 1349 1460 1339	179.20 179.10 179.00 178.90	180.00 180.10 180.20 180.30	326 2015 1345 1339	2 2 2 1
CYFRPLSAT	25.62	0.00 %	17:00:00	391	25.54	2	5584	25.38	25.54	24042	4	539	13,718	[+]
CPS	25.08 25.74	23.06 28.18	17:00:00 17:00:00 17:00:00 17:00:00	33 123 246 5058	25.54 25.54 25.54 25.54	2 3 2 2	10854 15523 8470 10854	25.36 25.34 25.32 25.30	25.56 25.58 25.60 25.62	19759 12331 15497 7555	5 3 4 2
ENERGA	10.13	-0.69 %	17:00:00	73	10.02	2	7913	10.02	10.06	1502	1	318	3,202	[+]
ENG	9.96 10.23	9.12 11.14	17:00:00 17:00:00 17:00:00 17:00:00	67 94 85 1179	10.02 10.02 10.02 10.02	2 5 4 3	7986 9915 12497 2994	10.01 10.00 9.99 9.98	10.07 10.08 10.09 10.10	3993 9880 7986 8441	1 3 2 4
EUROCASH	19.30	-2.83 %	17:02:41	2000	18.90	1	1852	PKC	18.90	3969	1	200	3,817	[+]
EUR	18.76 19.44	17.37 21.23	17:02:06 17:01:39 17:00:40 17:00:38	100 50 100 200	18.90 18.90 18.90 18.90	2 2 1 2	2076 1610 1549 7049	18.89 18.88 18.87 18.86	18.94 18.99 19.00 19.01	85 1549 1636 4386	1 1 2 3
JSW	62.00	-0.71 %	17:00:24	25	61.36	1	100	61.06	61.36	2564	3	292	18,100	[+]
JSW	60.72 62.86	55.80 68.20	17:00:00 17:00:00 17:00:00 17:00:00	31 136 257 1047	61.36 61.36 61.36 61.36	1 3 1 1	40 1150 1047 1047	61.02 61.00 60.96 60.94	61.38 61.40 61.42 61.44	1447 801 1810 1760	2 1 2 2
KGHM	99.14	-2.59 %	17:01:29	300	97.02	1	40	97.02	PKC	22	1	1,212	119,321	[+]
KGH	96.74 99.98	89.24 109.05	17:01:12 17:00:46 17:00:26 17:00:15	12431 23 12546 480	97.02 97.02 97.02 97.02	7 1 1 1	849 896 50 200	97.00 96.94 96.92 96.90	97.08 97.14 97.20 97.22	1407 1407 1406 2713	1 1 1 1
LOTOS	96.10	-2.45 %	17:00:14	300	93.80	3	569	93.50	93.80	7476	4	510	48,184	[+]
LTS	93.16 96.10	86.50 105.70	17:00:00 17:00:00 17:00:00 17:00:00	801 5000 287 4713	93.80 93.80 93.80 93.80	1 2 1 2	200 150 1397 1731	93.46 93.44 93.28 93.20	93.82 93.84 93.86 93.88	3139 160 1882 1680	2 1 3 2
LPP	7,700.00	-0.13 %	17:04:33	1	7,640.00	3	4	7605.00	7640.00	23	1	3	19,276	[+]
LPP	7,590.00 7,815.00	6930.00 8470.00	17:00:00 17:00:00 17:00:00 17:00:00	1 25 25 25	7,640.00 7,640.00 7,640.00 7,640.00	6 1 2 1	112 5 27 25	7600.00 7595.00 7590.00 7585.00	7645.00 7650.00 7655.00 7660.00	74 28 88 9	3 2 3 1
MBANK	434.80	-0.83 %	17:00:00	44	429.60	2	4	427.80	429.60	13	1	31	13,376	[+]
MBK	426.60 437.80	391.40 478.20	17:00:00 17:00:00 17:00:00 17:00:00	201 296 32 51	429.60 429.60 429.60 429.60	6 4 4 3	487 313 345 1262	426.60 426.40 426.20 426.00	429.80 430.00 430.20 430.40	299 1176 90 131	2 5 1 1
ORANGEPL	5.45	1.11 %	17:00:00	765	5.47	4	16996	5.43	5.47	53968	6	5,309	29,384	[+]
OPL	5.43 5.60	4.91 5.99	17:00:00 17:00:00 17:00:00 17:00:00	24664 7277 4000 6511	5.47 5.47 5.47 5.47	11 10 4 5	61922 95676 5620 102015	5.42 5.41 5.40 5.39	5.48 5.49 5.50 5.51	101205 57701 42825 47459	3 3 1 5
PEKAO	113.80	-0.84 %	17:04:28	1805	112.80	1	11001	112.80	PKC	32	1	588	66,486	[+]
PEO	112.00 114.20	102.45 125.15	17:04:18 17:04:18 17:04:18 17:04:18	100 10 352 100	112.80 112.80 112.80 112.80	2 1 3 2	3196 3181 3316 4768	112.40 112.35 112.30 112.25	112.90 112.95 113.00 113.05	16590 4789 5650 2891	5 2 5 1
PGE	12.00	-1.00 %	17:00:00	6317	11.87	1	200	11.85	11.87	9710	3	1,686	20,136	[+]
PGE	11.73 12.15	10.80 13.20	17:00:00 17:00:00 17:00:00 17:00:00	15849 10869 140 15849	11.87 11.87 11.87 11.87	4 1 2 4	32867 15849 31698 39596	11.80 11.79 11.78 11.77	11.88 11.89 11.90 11.91	42282 64528 47619 20666	7 7 5 5
PGNIG	7.10	-1.55 %	17:02:08	74	6.99	2	400	6.95	PKC	265	1	4,690	33,001	[+]
PGN	6.92 7.20	6.39 7.81	17:00:00 17:00:00 17:00:00 17:00:00	365 1365 4361 26591	6.99 6.99 6.99 6.99	3 6 7 8	65634 98751 242666 35617	6.94 6.93 6.92 6.91	6.99 7.00 7.01 7.02	260934 192677 47820 208542	7 11 3 3
PKNORLEN	104.50	-0.33 %	17:00:00	1172	104.65	1	40	104.15	PKC	51	1	681	71,110	[+]
PKN	103.05 105.35	94.06 114.95	17:00:00 17:00:00 17:00:00 17:00:00	1134 39 1056 144	104.65 104.65 104.65 104.65	1 1 1 1	100 5749 5749 5749	104.00 103.90 103.85 103.80	104.65 104.70 104.75 104.80	9457 26169 11278 4443	5 7 2 5
PKOBP	39.61	-2.14 %	17:02:58	12397	38.90	15	5219	38.90	PKC	144	1	1,922	75,518	[+]
PKO	38.90 40.02	35.65 43.57	17:02:58 17:02:58 17:02:58 17:02:58	60 100 100 58	38.90 38.90 38.90 38.90	2 4 1 4	6691 22457 5365 27288	38.89 38.88 38.87 38.86	39.02 39.04 39.06 39.08	8792 8793 8792 300	1 1 1 1
PZU	43.10	-2.78 %	17:03:20	36	42.02	11	1440	42.02	PKC	93	1	1,862	78,982	[+]
PZU	41.90 43.25	38.79 47.41	17:00:58 17:00:58 17:00:56 17:00:52	248 100 58 100	42.02 42.02 42.02 42.02	4 13 4 2	12968 101962 11734 11404	42.01 42.00 41.99 41.97	42.09 42.12 42.14 42.15	9110 15408 9346 6224	1 1 1 1
SANPL	380.00	-1.00 %	17:00:00	57	377.60	1	684	375.00	PKC	5	1	74	28,112	[+]
SPL	374.20 385.20	342.00 418.00	17:00:00 17:00:00 17:00:00 17:00:00	488 490 249 379	377.60 377.60 377.60 377.60	2 1 2 1	784 684 689 684	374.80 374.60 374.40 374.20	377.60 377.80 378.00 378.20	713 710 820 1226	2 1 1 2
TAURONPE	2.40	0.42 %	17:00:00	1313	2.41	4	83036	2.39	2.41	359123	21	4,180	10,069	[+]
TPE	2.38 2.44	2.16 2.64	17:00:00 17:00:00 17:00:00 17:00:00	13237 32046 4717 420	2.41 2.41 2.41 2.41	17 18 10 14	196386 232424 116733 35424	2.38 2.37 2.36 2.35	2.42 2.43 2.44 2.45	708517 321593 444487 441014	45 55 101 86

GPW	Świat	Waluty

Analizy
»	Polimex(0)
»	InsiderFX.pl \| nowy serwis informacyjno -...(57)
»	Wykorzystanie średnich ruchomych(1)
»	ASBIS(34)
»	BOW - zalicytuje +25% z potencjalem na + 100...(14)

Forum
» LPP(3)
» Kup Pan Wiedzę!(4)
» Zmiana nazwy(4)
» Czy pojawi się handel ETF?(5)
» Przejęcie mBanku.(1)
» Do adminów(8)
» Waluty(2)
» Dla zainteresowanych Finasami, Giełdą,...(1)
» Dywidenda - do adminów(4)
» Sprawdzenie firmy przed podjęciem...(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