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	18.43	-3.71 %	17:03:12	1138	17.91	5	1178	17.90	17.92	165	1	599	10,805	[+]
ALR	17.66 18.46	16.59 20.26	17:03:01 17:03:00 17:03:00 17:02:38	700 257 905 1000	17.91 17.91 17.91 17.91	1 1 2 3	130 9 2055 5342	17.86 17.86 17.86 17.85	17.94 17.95 17.95 17.98	1500 5110 71 926	1 2 1 3
ALLEGRO	79.00	-2.20 %	17:03:54	6	76.75	1	55	76.70	76.75	15855	2	1,172	90,323	[+]
ALE	75.15 79.50	71.10 86.90	17:03:45 17:03:44 17:03:44 17:02:35	60 4 33 1900	76.75 76.75 76.75 76.75	2 1 2 5	460 960 3535 305	76.60 76.55 76.54 76.50	76.77 76.79 76.80 76.81	2084 1757 2684 27	2 2 2 1
CCC	81.90	-1.77 %	17:01:41	40	80.84	2	60	80.74	80.84	1266	3	334	27,256	[+]
CCC	79.44 84.00	73.72 90.08	17:01:28 17:00:18 17:00:00 17:00:00	10 71 21 7	80.84 80.84 80.84 80.84	2 2 3 2	431 541 2099 113	80.70 80.64 80.62 80.60	80.86 80.88 80.90 81.00	4412 162 8 2103	1 2 1 3
CDPROJEKT	265.00	-3.32 %	17:04:42	15	256.20	1	5	256.20	256.30	762	1	761	196,084	[+]
CDR	251.10 267.20	238.50 291.50	17:04:42 17:04:42 17:04:42 17:04:42	30 10 300 456	256.20 256.20 256.20 256.20	10 2 1 6	369 180 196 1396	256.00 255.90 255.70 255.50	256.40 256.50 256.70 256.80	915 119 10 550	1 1 1 1
CYFRPLSAT	29.60	1.89 %	17:04:27	283	30.22	2	169	30.20	30.26	444	1	796	24,008	[+]
CPS	29.34 30.30	26.64 32.56	17:01:54 17:00:51 17:00:18 17:00:00	850 1637 514 154	30.22 30.22 30.22 30.22	2 2 2 1	1655 3237 1571 446	30.16 30.14 30.12 30.10	30.28 30.30 30.32 30.34	4532 394 3003 40	3 3 4 1
DINOPL	260.00	-1.60 %	17:00:52	42000	257.60	1	27	258.60	257.80	38	1	248	63,978	[+]
DNP	256.40 263.20	234.00 286.00	17:00:50 17:00:00 17:00:00 17:00:00	47 68 68 68	257.60 257.60 257.60 257.60	5 1 3 9	602 58 361 1395	257.60 257.40 257.20 257.00	258.00 258.20 258.40 258.60	220 350 644 350	2 2 2 2
JSW	26.82	5.64 %	17:04:51	100	28.30	2	1148	28.26	PKC	3948	1	2,658	74,696	[+]
JSW	26.40 28.89	24.14 29.50	17:04:49 17:03:52 17:03:48 17:03:40	500 1000 30 212	28.30 28.30 28.30 28.30	4 2 2 3	99 10056 1205 1065	28.23 28.22 28.21 28.20	28.30 28.31 28.32 28.35	17896 1801 186 1699	13 1 1 3
KGHM	204.50	-3.39 %	17:04:57	200	198.05	8	4941	198.00	198.05	37708	4	543	108,982	[+]
KGH	196.00 206.20	184.05 224.90	17:03:35 17:03:05 17:02:15 17:01:33	100 300 13 50	198.05 198.05 198.05 198.05	1 2 1 2	8 2647 15 4860	197.95 197.90 197.85 197.65	198.95 199.10 199.20 199.25	623 1692 709 140	1 1 1 1
LOTOS	42.32	-1.90 %	17:04:10	27	41.84	1	40	41.83	41.84	294	4	592	24,893	[+]
LTS	41.28 42.70	38.09 46.55	17:03:33 17:03:05 17:02:17 17:02:01	50 50 210 5	41.84 41.84 41.84 41.84	2 1 2 4	127 750 104 449	41.80 41.75 41.70 41.65	41.85 41.88 41.90 41.93	395 1523 95 126	2 2 2 1
LPP	7,900.00	-1.52 %	17:00:00	7	7,755.00	2	7	7755.00	7810.00	26	3	3	21,544	[+]
LPP	7,730.00 8,030.00	7110.00 8690.00	17:00:00 17:00:00 17:00:00 17:00:00	5 2 6 2	7,755.00 7,755.00 7,755.00 7,755.00	4 1 2 1	5 2 16 10	7750.00 7745.00 7740.00 7720.00	7815.00 7820.00 7825.00 7835.00	6 4 6 18	2 1 2 2
ORANGEPL	6.39	-1.33 %	17:00:00	2599	6.29	7	55623	6.29	6.32	2984	1	2,488	15,745	[+]
OPL	6.29 6.41	5.75 7.03	17:00:00 17:00:00 17:00:00 17:00:00	2599 834 1765 1235	6.29 6.29 6.29 6.29	14 11 2 9	59874 33324 13130 25687	6.28 6.27 6.26 6.26	6.32 6.33 6.34 6.34	3119 53062 15807 39641	2 3 4 5
PEKAO	67.66	-2.88 %	17:04:01	74	66.18	1	26	66.18	66.20	1448	4	836	55,849	[+]
PEO	65.58 68.32	60.90 74.42	17:04:01 17:04:01 17:04:01 17:04:01	30 25 36 100	66.18 66.18 66.18 66.18	2 1 2 1	5918 460 737 701	66.14 66.12 66.10 66.08	66.40 66.50 66.56 66.60	30 100 18439 5847	1 1 1 2
PGE	6.93	-0.35 %	17:02:14	145	6.91	3	7071	6.91	6.91	201	1	5,442	38,065	[+]
PGE	6.86 7.08	6.24 7.63	17:01:11 17:01:11 17:01:06 17:00:18	700 2239 3000 1487	6.91 6.91 6.91 6.91	2 2 1 2	12009 6552 1000 6561	6.90 6.90 6.90 6.89	6.92 6.92 6.94 6.95	178 18016 32038 6510	1 2 3 2
PGNIG	5.98	-2.01 %	17:00:00	860	5.86	2	3433	5.86	5.87	1	1	4,161	24,832	[+]
PGN	5.82 6.09	5.39 6.58	17:00:00 17:00:00 17:00:00 17:00:00	538 1282 1000 1892	5.86 5.86 5.86 5.86	2 3 2 2	9462 3104 17360 9475	5.86 5.86 5.86 5.85	5.88 5.88 5.89 5.90	18769 6064 6056 1000	2 1 1 1
PKNORLEN	61.48	-3.04 %	17:04:50	125	60.06	1	5162	60.04	60.06	757	1	1,280	77,470	[+]
PKN	59.28 61.68	55.34 67.62	17:04:50 17:04:50 17:04:50 17:04:50	20 5 27 10	60.06 60.06 60.06 60.06	2 42 2 3	117 16300 4717 3924	60.02 60.00 59.98 59.96	60.08 60.18 60.24 60.26	225 1542 1113 1000	3 2 1 1
PKOBP	31.10	-2.20 %	17:03:55	86	30.62	11	17699	30.62	30.70	200	1	3,026	93,461	[+]
PKO	30.40 31.50	27.99 34.21	17:02:34 17:02:18 17:02:18 17:00:53	25 71 99 86	30.62 30.62 30.62 30.62	2 1 2 10	2500 1310 10893 10089	30.60 30.59 30.57 30.55	30.72 30.73 30.75 30.77	700 52932 10904 21532	1 3 2 4
PLAY	0.00	1.25 %	17:00:00	144	38.52	0	0	0.00	0.00	0	0	0	0	[+]
PLY	0.00 0.00	34.68 42.36	17:00:00 17:00:00 17:00:00 17:00:00	4000 93 795 2243	38.52 38.52 38.52 38.52	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
PZU	32.39	-2.86 %	17:04:49	500	31.56	2	3128	31.56	31.60	3300	2	2,702	85,842	[+]
PZU	31.07 32.60	29.16 35.62	17:04:49 17:04:38 17:03:38 17:03:38	472 50 468 132	31.56 31.56 31.56 31.56	2 3 1 2	3000 5874 100 3056	31.55 31.54 31.53 31.52	31.63 31.64 31.65 31.67	48323 2397 10210 18121	1 1 1 3
SANPL	203.20	-3.85 %	17:03:57	120	197.10	4	331	197.10	198.00	822	3	79	15,862	[+]
SPL	195.60 207.00	182.90 223.40	17:00:00 17:00:00 17:00:00 17:00:00	28 28 29 38	197.10 197.10 197.10 197.10	6 1 3 3	1937 480 898 698	197.00 196.90 196.80 196.70	198.10 198.20 198.30 198.50	8 96 483 1041	1 1 2 2
TAURONPE	2.93	-1.41 %	17:00:18	1948	2.94	1	1347	2.93	2.94	3777	3	3,457	10,157	[+]
TPE	2.89 2.99	2.64 3.22	17:00:00 17:00:00 17:00:00 17:00:00	195 1169 585 195	2.94 2.94 2.94 2.94	2 2 2 5	4348 5871 8328 11382	2.93 2.92 2.92 2.92	2.94 2.94 2.94 2.95	19349 25380 3201 3600	4 4 1 2

GPW	Świat	Waluty

Analizy
»	Ankieta- praca magisterska(1)
»	Analiza CDR(5)
»	BAH taktyczny!(14)
»	ANALIZA FORMACJI(4)
»	Korekta wartości portfela po braku...(4)

Forum
» TOYA brak dywidendy [1]
» Xplus - XPL - co roku wieksza dywidenda [3]
» Brak aktualnych notowań pod nową nazwą [0]
» Blokada administratora KCI [0]
» Błędne wyświetlanie historii portfela [4]
» Pytanie nowicjusza [6]
» PlayWay wczodzi przez PIW na GPW [0]
» Pytanie nowicjusza [1]
» Sprzedaz krotka. [2]
» FAQ Gry Giełdowej [8]

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