GraGieldowa.pl » Notowania » Wig20

Zapraszamy do typowania wyników MS2022!
Zapraszamy wszystich do wzięcia udziału w zabawie! Dla najlepszej trójki typerów będą nagrody ;)
Typuj wynikiGiełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

Notowania GPW online

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
ALLEGRO	23.10	2.74 %	14:44:49	100	23,6300	1	5838	23.60500	23.61000	16028	2	6,234	147,653	[+]
ALE	23.00 24.17	20.79000 25.41000	14:44:49 14:44:40 14:44:39 14:44:39	164 353 264 94	23,6300 23,6000 23,6050 23,6000	2 1 1 2	200 100 2063 270	23.60000 23.58500 23.57000 23.55000	23.62000 23.64500 23.66000 23.68000	90 2057 3000 2054	1 1 1 1
ASSECOPOL	74.55	1.08 %	14:40:42	95	74,9000	1	1	74.90000	75.00000	148	2	50	3,771	[+]
ACP	74.00 75.50	67.10000 82.00000	14:40:42 14:40:36 14:40:24 14:40:18	5 34 60 50	74,9500 74,9500 74,9000 74,9500	2 3 2 2	690 675 226 416	74.85000 74.70000 74.60000 74.55000	75.10000 75.15000 75.20000 75.25000	418 45 224 462	2 1 2 2
CCC	37.80	-3.43 %	14:44:29	50	37,7500	2	234	37.90000	38.14000	32	2	206	7,812	[+]
CCC	37.00 38.48	34.02000 41.58000	14:44:29 14:44:07 14:44:07 14:44:07	30 32 106 67	37,8000 37,8000 37,7800 37,8000	2 2 2 1	328 178 328 80	37.85000 37.84000 37.79000 37.78000	38.16000 38.17000 38.20000 38.22000	100 38 500 38	1 1 2 1
CDPROJEKT	124.00	2.69 %	14:44:46	1	126,9000	1	42	PKC	127.34000	117	1	458	58,143	[+]
CDR	121.24 129.50	111.60000 136.40000	14:44:39 14:44:15 14:44:15 14:44:15	20 32 90 68	126,9000 126,9200 126,9200 126,9200	2 1 1 4	80 50 392 773	127.32000 127.30000 127.10000 127.00000	127.52000 127.56000 127.76000 127.94000	1445 556 556 554	3 2 2 2
CYFRPLSAT	18.65	-2.53 %	14:44:33	54	18,1200	1	2574	18.09000	18.28000	243	1	355	6,495	[+]
CPS	18.11 18.65	16.79000 20.50000	14:44:33 14:44:33 14:44:33 14:44:33	409 821 74 7	18,1400 18,1400 18,1400 18,1400	3 1 3 1	1397 75 4650 500	18.08000 18.06000 18.05000 18.04000	18.29000 18.31000 18.32000 18.33000	1249 1888 2486 2285	1 2 2 1
DINOPL	362.10	-3.12 %	14:44:08	63	353,7000	1	141	354.50000	354.60000	604	1	284	100,692	[+]
DNP	349.00 364.00	325.90000 398.30000	14:44:08 14:44:08 14:44:08 14:44:08	53 51 16 11	353,8000 353,8000 353,8000 353,8000	1 2 1 2	827 724 177 4702	354.30000 354.00000 353.90000 353.60000	355.50000 355.70000 355.90000 356.10000	1651 2158 2713 394	1 2 2 1
JSW	57.80	-2.21 %	14:44:43	50	56,7400	3	358	57.40000	57.44000	11	1	616	35,401	[+]
JSW	56.42 58.80	52.02000 63.58000	14:44:25 14:44:25 14:44:25 14:44:25	26 394 125 26	56,6400 56,6400 56,6400 56,6600	1 2 6 3	283 308 868 358	57.38000 57.36000 57.30000 57.28000	57.48000 57.50000 57.52000 57.54000	157 19 9 87	2 1 1 1
KETY	592.00	-0.68 %	14:44:43	4	588,0000	5	111	582.00000	585.00000	11	1	16	9,735	[+]
KTY	586.00 605.00	533.00000 651.00000	14:43:36 14:43:36 14:43:28 14:43:28	1 1 1 4	586,0000 586,0000 588,0000 588,0000	6 8 5 8	36 210 39 48	581.00000 580.00000 579.00000 578.00000	586.00000 587.00000 588.00000 589.00000	106 58 156 58	3 2 3 2
KGHM	119.85	-2.42 %	14:44:46	42	117,0500	4	1372	118.20000	118.25000	696	1	295	34,908	[+]
KGH	116.60 119.85	107.90000 131.80000	14:44:46 14:44:38 14:44:38 14:44:38	68 33 28 33	117,0500 117,0500 116,9000 116,9000	1 1 1 4	1276 100 200 95	118.15000 118.10000 118.05000 118.00000	118.30000 118.45000 118.50000 118.55000	413 694 2619 30	1 1 5 1
KRUK	292.80	0.68 %	14:44:36	9	297,2000	2	92	294.00000	300.00000	436	2	44	13,193	[+]
KRU	292.80 304.80	263.60000 322.00000	14:43:31 14:43:31 14:43:26 14:41:56	6 20 3 22	297,6000 297,6000 297,8000 297,8000	2 2 1 2	192 192 15 192	293.40000 293.00000 292.80000 292.60000	300.80000 301.00000 302.00000 302.60000	20 5 100 200	1 1 1 1
LPP	9,690.00	-1.45 %	14:43:55	1	9 515,0000	2	20	9600.00000	9630.00000	11	1	1	13,186	[+]
LPP	9,400.00 9,725.00	8725.00000 10650.00000	14:43:24 14:43:24 14:43:24 14:43:24	2 1 2 3	9 515,0000 9 515,0000 9 515,0000 9 515,0000	1 2 2 2	2 12 25 12	9590.00000 9585.00000 9575.00000 9570.00000	9640.00000 9650.00000 9665.00000 9670.00000	6 18 12 22	1 2 2 2
MBANK	316.00	-2.01 %	14:44:47	5	312,6000	2	115	312.00000	313.20000	77	2	32	9,885	[+]
MBK	311.00 317.00	284.40000 347.60000	14:44:47 14:44:37 14:44:37 14:44:37	5 5 9 7	312,6000 312,4000 312,4000 312,4000	1 5 1 1	4 271 546 20	311.80000 311.60000 311.40000 311.20000	313.40000 313.80000 314.00000 314.20000	17 80 165 80	1 2 2 2
ORANGEPL	6.45	-2.85 %	14:44:25	431	6,2660	1	44513	6.29000	6.29600	8017	1	1,565	9,877	[+]
OPL	6.26 6.45	5.80600 7.09400	14:44:25 14:44:00 14:44:00 14:44:00	124 1228 112 560	6,2660 6,2640 6,2640 6,2640	2 1 2 3	22214 2569 12124 745	6.28800 6.28400 6.28200 6.28000	6.30200 6.31000 6.31200 6.31400	5187 11069 6035 950	1 1 1 2
PEKAO	86.00	-1.28 %	14:44:48	6	84,6800	4	2220	84.50000	84.54000	1095	1	506	42,905	[+]
PEO	83.62 86.00	77.40000 94.60000	14:44:48 14:44:48 14:44:48 14:44:47	33 61 61 61	84,6800 84,6800 84,6800 84,6800	2 3 2 2	2616 6393 122 3476	84.46000 84.42000 84.40000 84.32000	84.60000 84.70000 84.72000 84.80000	1733 3173 2927 299	1 1 2 2
PEPCO	39.98	-4.28 %	14:43:34	448	37,5600	2	1799	37.78000	37.80000	448	1	604	23,084	[+]
PCO	37.42 39.98	36.00000 43.96000	14:43:34 14:41:57 14:41:48 14:41:48	21 100 174 173	37,5600 37,5000 37,5400 37,5400	1 4 1 3	196 3286 197 1299	37.72000 37.70000 37.68000 37.64000	37.82000 37.84000 37.86000 37.90000	2064 178 1017 1154	1 1 1 2
PGE	6.72	-2.54 %	14:44:04	797	6,5880	6	9372	6.59000	6.59400	7213	1	1,671	11,118	[+]
PGE	6.56 6.75	6.04800 7.39200	14:44:04 14:44:04 14:44:04 14:44:04	50 12 1 175	6,6000 6,5940 6,5940 6,5940	3 2 2 1	6326 10874 4021 2325	6.58000 6.57600 6.57200 6.57000	6.60200 6.61200 6.61600 6.62200	134 2950 10687 5890	1 1 2 2
PKNORLEN	67.94	-4.72 %	14:44:44	5	65,0200	109	30390	64.50000	PKC	202	1	2,281	150,857	[+]
PKN	64.92 67.96	61.16000 74.72000	14:44:42 14:44:42 14:44:40 14:44:37	2 60 75 93	65,0200 65,0000 65,0200 65,0000	5 5 12 5	1742 1532 17244 7893	64.48000 64.46000 64.44000 64.42000	64.70000 64.74000 64.76000 64.82000	30 3170 144 8832	1 1 2 2
PKOBP	29.60	-2.46 %	14:44:49	256	28,9400	1	237	PKC	28.90000	14061	2	3,182	93,522	[+]
PKO	28.82 29.74	26.64000 32.56000	14:44:49 14:44:49 14:44:47 14:44:47	197 208 125 521	28,9400 28,9400 28,9300 28,9300	1 1 1 2	16097 20 100 730	28.87000 28.86000 28.81000 28.80000	28.93000 28.94000 28.96000 28.97000	20926 14042 26 2001	2 2 2 3
PZU	31.94	-0.75 %	14:44:47	257	31,7000	5	13608	31.62000	31.66000	2829	2	809	25,655	[+]
PZU	31.34 31.94	28.75000 35.13000	14:44:47 14:44:47 14:44:47 14:44:47	23 60 170 100	31,7000 31,7000 31,7000 31,7000	1 5 1 1	214 5351 1795 771	31.61000 31.60000 31.59000 31.58000	31.69000 31.70000 31.71000 31.73000	230 1051 8546 40	2 2 2 1
SANPL	268.40	-0.07 %	14:44:49	1	269,8000	1	24	PKC	270.20000	194	1	31	8,482	[+]
SPL	268.00 271.80	241.60000 295.20000	14:44:24 14:44:24 14:44:24 14:44:24	29 20 17 8	269,8000 269,8000 269,8000 269,8000	1 2 2 2	15 250 169 24	270.00000 269.80000 269.60000 269.40000	271.00000 271.40000 271.80000 272.00000	57 261 248 842	1 2 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	56207.3	-1.16%	12-02
WIG20	1733.5	-1.86%	12-02
WIG20 Fut	1737.0	-2.03%	12-02
WIG20USD	388.1	-1.86%	12-02
mWIG40	4170.0	+0.47%	12-02
sWIG80	17978.5	+0.44%	12-02

Notowania Świat
Dow	34429.9	+0.10%	12-02
Nasdaq	11461.5	-0.18%	12-02
Nikkei	27777.9	-1.59%	12-02
DAX	14529.4	+0.27%	12-02
Ropa WTI	80.0	-1.53%	12-02
Złoto	1797.6	-0.30%	12-02

Notowania Waluty
EUR/PLN	4.67839	-0.25%	12-02
CHF/PLN	4.73624	-0.41%	12-02
USD/PLN	4.44165	-0.35%	12-02
EUR/USD	1.05330	+0.09%	12-02
GBP/USD	1.22816	+0.19%	12-02
USD/JPY	134.315	-0.75%	12-02

Forum
» pgnig -> PKN ORLEN [4][PKN]
» Usunięcie Akcji Kania z mojego... [6][KAN]
» Notowania dynamiczne [0]
» KONIEC KOREKTY?!?!?! [2]
» dziwne zlecenie [2][PKN]
» Zmiana nazwy SMSKREDYT na... [2][SMS]
» Zysk/strata [2]
» Usunìęcie akcji PGNIG [3][PGN]
» usuniecie getinobla [3][GNB]
» prosba o dodanie [0]

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