Notowania giełdowe online - Wig20 Gra Giełdowa

Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

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	42.58	-1.14 %	17:04:25	2783	41.68	2	2263	41.66	41.68	2217	1	303	12,788	[+]
ALR	41.22 43.30	38.34 46.82	17:03:21 17:03:06 17:03:06 17:00:00	200 4802 198 513	41.68 41.68 41.68 41.68	1 2 3 2	1956 2263 265 2263	41.64 41.62 41.60 41.58	41.74 41.82 41.84 41.86	513 542 918 2283	1 2 1 2
CCC	131.00	-0.61 %	17:00:41	188	129.90	1	196	129.70	129.90	1048	2	63	8,269	[+]
CCC	127.20 133.10	117.90 144.10	17:00:41 17:00:00 17:00:00 17:00:00	2 18 71 233	129.90 129.90 129.90 129.90	1 1 6 2	128 128 2105 746	129.60 129.40 129.30 129.20	130.00 130.10 130.20 130.30	618 1363 1128 1625	1 3 2 4
CDPROJEKT	240.00	0.42 %	17:03:08	10	240.40	1	50	240.00	240.40	3598	6	206	49,149	[+]
CDR	235.90 241.50	216.00 264.00	17:00:00 17:00:00 17:00:00 17:00:00	2 3 414 1083	240.40 240.40 240.40 240.40	1 2 2 2	30 776 1442 1804	239.80 239.60 239.30 239.20	240.50 240.60 240.70 240.80	4138 4368 498 2101	13 5 2 4
CYFRPLSAT	28.60	-2.18 %	17:02:23	21237	27.86	2	3071	27.84	27.88	12010	2	353	9,838	[+]
CPS	27.52 28.66	25.74 31.46	17:00:38 17:00:00 17:00:00 17:00:00	3763 2242 666 2070	27.86 27.86 27.86 27.86	1 1 1 1	1217 1860 803 1219	27.80 27.78 27.76 27.74	27.90 27.92 27.94 27.96	6005 14336 9376 21260	1 4 3 2
DINOPL	150.00	-1.67 %	17:00:00	1	147.10	7	4005	147.10	147.90	2118	3	107	15,855	[+]
DNP	147.10 152.20	135.00 165.00	17:00:00 17:00:00 17:00:00 17:00:00	7 9 24 1022	147.10 147.10 147.10 147.10	6 4 3 1	3413 3156 4806 1055	147.00 146.90 146.80 146.70	148.00 148.10 148.20 148.30	1055 2110 1846 1055	1 2 2 1
JSW	33.30	-1.48 %	17:04:55	25	31.86	1	5000	31.72	31.86	415	5	447	14,379	[+]
JSW	31.16 33.78	29.98 36.62	17:03:49 17:03:49 17:03:49 17:02:44	12 188 48 150	31.86 31.86 31.86 31.86	2 1 1 2	520 506 50 649	31.70 31.64 31.62 31.60	31.88 31.90 31.92 31.96	364 742 3012 1496	5 4 2 4
KGHM	75.82	1.15 %	17:02:26	2575	75.64	1	1825	75.56	75.64	1000	1	768	58,237	[+]
KGH	74.64 76.92	68.24 83.40	17:01:57 17:01:26 17:00:52 17:00:30	30 387 20 15	75.64 75.64 75.64 75.64	3 1 1 2	2212 2445 1000 223	75.50 75.46 75.44 75.40	75.68 75.70 75.72 75.74	691 3146 1192 3693	1 2 1 2
LOTOS	80.60	0.73 %	17:02:18	18223	80.30	1	815	80.30	80.48	100	1	270	21,695	[+]
LTS	79.70 80.98	72.54 88.66	17:00:00 17:00:00 17:00:00 17:00:00	11 67 1017 1420	80.30 80.30 80.30 80.30	1 3 1 1	158 810 185 318	80.28 80.24 80.22 80.20	80.52 80.54 80.56 80.60	2412 310 1904 1904	2 1 1 1
LPP	7,185.00	0.70 %	17:00:00	2	7,180.00	1	2	7180.00	7190.00	32	2	1	9,664	[+]
LPP	7,110.00 7,255.00	6470.00 7900.00	17:00:00 17:00:00 17:00:00 17:00:00	2 2 2 1	7,180.00 7,180.00 7,180.00 7,180.00	1 2 2 3	7 5 37 39	7175.00 7165.00 7160.00 7155.00	7195.00 7200.00 7205.00 7210.00	30 47 64 40	2 5 4 3
MBANK	338.60	-1.33 %	17:00:00	31	325.60	2	26	325.60	326.80	285	1	19	6,126	[+]
MBK	324.60 338.60	304.80 372.40	17:00:00 17:00:00 17:00:00 17:00:00	130 36 65 99	325.60 325.60 325.60 325.60	5 3 2 2	518 469 319 350	325.40 325.20 325.00 324.80	327.00 327.20 327.40 327.60	285 285 570 285	1 1 2 1
ORANGEPL	6.10	-1.16 %	17:00:00	2295	5.97	2	7415	5.96	5.97	30593	3	834	4,981	[+]
OPL	5.86 6.11	5.49 6.71	17:00:00 17:00:00 17:00:00 17:00:00	633 785 3686 1379	5.97 5.97 5.97 5.97	1 1 2 3	2936 1900 7434 32995	5.96 5.96 5.95 5.95	5.98 5.99 5.99 6.00	28639 32888 32888 52476	4 3 3 3
PEKAO	97.58	-0.02 %	17:00:10	33	97.52	1	49	97.50	PKC	170	1	359	34,915	[+]
PEO	96.28 98.70	87.84 107.30	17:00:00 17:00:00 17:00:00 17:00:00	11 852 600 50	97.52 97.52 97.52 97.52	1 1 1 3	3520 50 3520 7604	97.34 97.30 97.28 97.24	97.52 97.66 97.68 97.70	8698 2433 1592 50	2 1 1 1
PGE	7.42	1.63 %	17:00:00	2025	7.48	2	4658	7.45	7.48	20248	3	1,243	9,230	[+]
PGE	7.28 7.54	6.68 8.16	17:00:00 17:00:00 17:00:00 17:00:00	200 4509 17538 13	7.48 7.48 7.48 7.48	1 1 4 1	20 11235 38223 17538	7.45 7.44 7.44 7.44	7.48 7.49 7.49 7.49	17538 2510 17938 20065	1 1 2 9
PGNIG	4.74	-0.21 %	17:04:54	800	4.69	1	7072	4.69	4.69	120794	2	4,109	19,361	[+]
PGN	4.65 4.78	4.27 5.21	17:01:50 17:00:00 17:00:00 17:00:00	13793 374 1576 2000	4.69 4.69 4.69 4.69	1 1 1 2	9351 10814 10000 7294	4.68 4.68 4.68 4.68	4.70 4.70 4.70 4.70	8993 43510 62430 59720	3 2 3 5
PKNORLEN	89.94	0.38 %	17:04:06	12	89.84	1	11	89.66	89.84	7953	2	632	56,637	[+]
PKN	88.32 91.10	80.96 98.92	17:01:33 17:00:00 17:00:00 17:00:00	10 161 455 616	89.84 89.84 89.84 89.84	2 1 2 2	8612 6362 8294 10542	89.42 89.38 89.34 89.28	89.86 89.88 89.90 89.92	4195 909 6547 2491	1 1 2 1
PKOBP	40.30	-1.40 %	17:04:04	3677	39.54	1	2419	39.54	39.56	6479	1	2,300	91,185	[+]
PKO	38.81 40.47	36.27 44.33	17:03:53 17:02:15 17:02:15 17:02:15	12500 18602 18596 18596	39.54 39.54 39.54 39.54	2 2 1 4	6588 2656 6042 43071	39.53 39.52 39.51 39.50	39.58 39.59 39.62 39.64	863 9892 6470 2417	1 1 1 2
PLAY	31.20	-3.61 %	17:00:00	17	29.94	8	30651	29.94	30.10	1350	1	515	15,729	[+]
PLY	29.84 31.24	28.08 34.32	17:00:00 17:00:00 17:00:00 17:00:00	27 72 6 15	29.94 29.94 29.94 29.94	2 8 2 3	167 4828 2073 3641	29.92 29.90 29.88 29.86	30.12 30.16 30.20 30.24	15 1394 3403 1944	1 2 2 2
PZU	37.50	0.73 %	17:00:31	5	37.49	1	30	37.45	37.49	7890	8	1,496	55,989	[+]
PZU	37.06 37.71	33.75 41.25	17:00:00 17:00:00 17:00:00 17:00:00	54 25 500 509	37.49 37.49 37.49 37.49	1 1 2 2	2300 500 17796 900	37.37 37.35 37.34 37.33	37.50 37.51 37.52 37.53	13684 2630 13009 7083	2 3 2 2
SANPL	308.60	-0.20 %	17:00:29	6	306.80	1	484	305.60	306.80	700	1	73	22,589	[+]
SPL	305.40 314.80	277.80 339.40	17:00:00 17:00:00 17:00:00 17:00:00	24 171 315 249	306.80 306.80 306.80 306.80	4 3 6 3	1780 1420 1080 1434	305.40 305.20 305.00 304.80	307.00 307.20 307.40 307.60	1045 2062 2702 1425	2 4 6 2
TAURONPE	1.47	0.68 %	17:03:59	1019	1.47	2	1130	1.46	1.47	91763	9	2,529	3,702	[+]
TPE	1.45 1.48	1.32 1.62	17:02:21 17:00:00 17:00:00 17:00:00	1000 98 500 2402	1.47 1.47 1.47 1.47	1 2 3 2	6258 45942 32274 82971	1.46 1.46 1.46 1.46	1.47 1.47 1.47 1.47	88478 47656 56991 83621	4 4 4 9

GPW	Świat	Waluty

Analizy
»	Korekta wartości portfela po braku...(4)
»	Polimex(0)
»	InsiderFX.pl \| nowy serwis informacyjno -...(57)
»	Wykorzystanie średnich ruchomych(1)
»	ASBIS(34)

Forum
» Prowizje do 5zł [6]
» Gra - dywidendy 2014 [6]
» Odcięcie na Polwaksie [6]
» xStation 5 [2]
» Ogromna prośba ! [3]
» Crowdfunding - stawiacie? [8]
» Kto kupuje akcje? [3]
» prosba o dodanie [2]
» Tu napisz pytanie? [54]
» dywidenda [6]

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