Notowania giełdowe online - Akcje z WIG20 Gra Giełdowa

GraGieldowa.pl » Notowania » Akcje z WIG20

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	50.35	-0.38 %	17:03:12	50	49.96	2	1410	49.94	49.96	298	1	163	8,140	[+]
ALR	49.70 50.45	45.32 55.35	17:03:12 17:03:12 17:00:00 17:00:00	442 1710 303 412	49.96 49.96 49.96 49.96	2 2 4 1	2979 1818 3813 423	49.92 49.90 49.88 49.86	50.00 50.15 50.20 50.25	1500 4348 4846 5468	1 4 4 4
CCC	154.70	3.05 %	17:00:00	11	159.00	1	24	158.40	159.00	1162	5	113	17,638	[+]
CCC	152.30 159.60	139.30 170.10	17:00:00 17:00:00 17:00:00 17:00:00	89 161 293 15	159.00 159.00 159.00 159.00	1 2 7 2	543 2243 8841 1086	158.20 158.10 158.00 157.90	159.10 159.20 159.30 159.40	1742 1369 3606 786	5 3 2 3
CDPROJEKT	206.00	1.52 %	17:04:33	40	207.60	1	10	207.40	207.60	8	1	253	52,406	[+]
CDR	205.00 208.40	185.40 226.60	17:04:02 17:00:00 17:00:00 17:00:00	2 1236 1249 2674	207.60 207.60 207.60 207.60	3 1 2 3	3886 1302 2630 4585	207.10 207.00 206.90 206.80	207.80 207.90 208.00 208.10	816 1495 2576 3479	2 4 10 7
CYFRPLSAT	30.50	-0.79 %	17:02:55	1585	30.16	4	15200	30.16	30.18	1413	1	515	15,551	[+]
CPS	30.04 30.50	27.46 33.54	17:00:00 17:00:00 17:00:00 17:00:00	386 2000 21 1037	30.16 30.16 30.16 30.16	2 3 2 4	6201 5470 6202 14522	30.12 30.10 30.08 30.06	30.22 30.24 30.26 30.28	3667 3668 14215 7604	1 1 3 3
ENERGA	7.31	-1.02 %	17:00:00	230	7.26	5	2611	7.25	7.29	918	1	575	4,195	[+]
ENG	7.20 7.36	6.58 8.04	17:00:00 17:00:00 17:00:00 17:00:00	300 921 334 602	7.26 7.26 7.26 7.26	5 4 1 3	5335 3030 924 4567	7.25 7.25 7.24 7.24	7.29 7.30 7.30 7.31	600 120 6030 8983	1 1 5 1
EUROCASH	20.40	0.69 %	17:04:18	100	20.44	1	100	20.44	20.46	554	3	180	3,672	[+]
EUR	20.24 20.54	18.36 22.44	17:01:25 17:01:25 17:00:00 17:00:00	204 164 149 205	20.44 20.44 20.44 20.44	3 1 3 3	4080 100 1470 1507	20.30 20.28 20.26 20.24	20.48 20.50 20.56 20.58	29244 616 411 180	3 3 2 2
JSW	45.52	-2.20 %	17:03:40	23	44.54	1	200	44.50	44.54	77	1	184	8,376	[+]
JSW	44.22 46.40	40.98 50.05	17:03:40 17:03:24 17:00:00 17:00:00	7 400 500 22	44.54 44.54 44.54 44.54	1 1 7 1	448 17 1741 200	44.48 44.44 44.42 44.40	44.56 44.58 44.60 44.62	757 2025 1017 1774	1 3 1 2
KGHM	104.00	-1.06 %	17:03:30	1000	102.95	5	1054	102.95	103.00	20	1	428	44,135	[+]
KGH	102.65 104.00	93.60 114.40	17:00:06 17:00:00 17:00:00 17:00:00	300 134 117 39	102.95 102.95 102.95 102.95	1 7 4 3	500 5479 2869 6731	102.80 102.70 102.65 102.60	103.10 103.15 103.20 103.25	11836 4877 2637 8613	4 3 1 3
LOTOS	84.80	0.38 %	17:00:46	2500	84.70	1	820	84.28	84.72	1673	1	257	21,753	[+]
LTS	84.00 85.24	76.32 93.28	17:00:46 17:00:46 17:00:00 17:00:00	1247 822 100 1435	84.70 84.70 84.70 84.70	1 1 1 1	1254 822 1673 1673	84.22 84.14 84.10 84.06	84.74 84.76 84.78 84.80	2575 2106 8372 2466	3 2 2 2
LPP	7,260.00	1.24 %	17:00:00	12	7,360.00	1	14	7350.00	7360.00	59	4	5	38,951	[+]
LPP	7,230.00 7,395.00	6535.00 7985.00	17:00:00 17:00:00 17:00:00 17:00:00	10 20 1 4	7,360.00 7,360.00 7,360.00 7,360.00	1 1 4 1	15 15 43 25	7335.00 7325.00 7315.00 7310.00	7365.00 7370.00 7375.00 7380.00	56 70 36 13	4 4 3 3
MBANK	421.60	0.19 %	17:00:00	35	425.80	1	17	425.40	425.80	1	1	10	4,139	[+]
MBK	420.00 428.00	379.60 463.60	17:00:00 17:00:00 17:00:00 17:00:00	13 1 7 14	425.80 425.80 425.80 425.80	1 2 2 1	32 590 283 251	425.20 425.00 424.60 424.40	426.40 426.60 426.80 427.00	212 464 511 251	1 2 3 1
ORANGEPL	7.28	-1.72 %	17:04:06	300	7.16	1	296	7.16	7.18	11407	2	3,774	27,329	[+]
OPL	7.15 7.46	6.55 8.01	17:02:50 17:02:50 17:02:50 17:01:03	11919 5041 9040 35	7.16 7.16 7.16 7.16	2 7 3 3	20539 48095 51419 26737	7.16 7.15 7.14 7.14	7.18 7.19 7.20 7.20	24313 24125 12515 67295	4 3 1 6
PEKAO	114.10	0.44 %	17:00:00	297	114.50	2	1005	114.30	114.50	24712	2	458	52,428	[+]
PEO	113.90 114.90	102.70 125.50	17:00:00 17:00:00 17:00:00 17:00:00	50 10 2477 2500	114.50 114.50 114.50 114.50	2 2 3 3	4683 6372 5500 4687	114.20 114.15 114.10 114.05	114.55 114.60 114.65 114.70	2521 17429 2446 5637	3 3 1 3
PGE	8.94	-1.54 %	17:04:43	900	8.81	1	200	8.80	8.81	4856	1	1,287	11,342	[+]
PGE	8.77 8.97	8.05 9.83	17:00:38 17:00:00 17:00:00 17:00:00	1057 1614 1000 200	8.81 8.81 8.81 8.81	1 1 1 2	2675 150 15404 2879	8.79 8.79 8.78 8.78	8.82 8.82 8.82 8.82	12062 15404 12062 15404	1 1 1 1
PGNIG	5.30	-1.24 %	17:01:36	3000	5.20	11	78233	5.20	5.20	63262	4	5,671	29,672	[+]
PGN	5.20 5.32	4.77 5.83	17:00:49 17:00:49 17:00:00 17:00:00	125 475 30934 5966	5.20 5.20 5.20 5.20	30 6 25 1	163712 177995 106672 250	5.19 5.18 5.18 5.17	5.21 5.21 5.22 5.22	50600 24851 92364 26209	2 1 4 1
PKNORLEN	91.00	-1.28 %	17:04:34	12	89.58	2	11898	89.56	89.58	88	1	507	45,554	[+]
PKN	89.50 91.10	81.90 100.10	17:04:34 17:04:19 17:02:48 17:02:35	68 12 20 80	89.58 89.58 89.58 89.58	2 5 2 2	5646 12407 10913 5361	89.52 89.50 89.46 89.44	89.60 89.68 89.70 89.76	50 4125 291 4292	1 1 1 1
PKOBP	43.14	-0.28 %	17:00:00	880	43.02	1	5826	42.96	43.02	5155	3	1,576	67,791	[+]
PKO	42.82 43.20	38.83 47.45	17:00:00 17:00:00 17:00:00 17:00:00	9529 100 4907 673	43.02 43.02 43.02 43.02	2 1 4 1	5884 16228 64878 16228	42.90 42.88 42.86 42.84	43.05 43.06 43.07 43.08	37544 16228 12543 24	2 1 1 1
PZU	43.84	-0.66 %	17:00:00	3994	43.75	1	72	43.71	43.75	142557	2	2,018	88,171	[+]
PZU	43.32 43.95	39.46 48.22	17:00:00 17:00:00 17:00:00 17:00:00	6254 10041 20503 21083	43.75 43.75 43.75 43.75	2 2 1 1	15832 300 20 6394	43.62 43.60 43.59 43.56	43.76 43.78 43.79 43.80	26768 16714 10987 221	3 2 1 3
SANPL	374.40	1.83 %	17:00:00	153	379.40	1	385	378.00	379.40	1384	3	47	17,858	[+]
SPL	372.60 380.80	337.00 411.80	17:00:00 17:00:00 17:00:00 17:00:00	345 42 593 46	379.40 379.40 379.40 379.40	1 2 1 3	385 588 642 1240	377.60 377.40 377.20 377.00	379.60 379.80 380.00 380.20	1391 1361 1421 642	3 5 7 1
TAURONPE	1.50	1.21 %	17:02:00	2000	1.51	1	2200	1.51	1.51	82781	2	4,062	6,129	[+]
TPE	1.50 1.52	1.35 1.65	17:02:00 17:00:00 17:00:00 17:00:00	800 1236 3931 1745	1.51 1.51 1.51 1.51	2 1 4 3	8674 20176 60904 45537	1.51 1.51 1.51 1.50	1.51 1.51 1.52 1.52	26176 53312 69017 27376	2 7 8 5

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
» Ocenia portalu (1)
» Cena akcji(0)
» Kto kupuje akcje?(2)
» Ogromna prośba !(2)
» Prowizje do 5zł(0)
» Polecane blogi(3)
» Gra - dywidendy 2014(4)
» dywidenda (1)
» Jak zamknąć portfel?(4)
» Zaj*biście ważne pytanie.(2)

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