GraGieldowa.pl » Notowania » Wig20

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	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
ALIOR	100,5000	17:00	204	98.94	0.00 %	202	100.4500	100.5000	10432	0	0	[+]
ALR	98.88 101.10	89.0600 108.8000	17:00 17:00 17:00 17:00	776 388 152 36	100,5000 100,5000 100,5000 100,5000	1 1 1 2	309 101 147 1112	100.4000 100.3500 100.3000 100.2000	100.5500 100.6000 100.6500 100.7000	3947 1540 1157 2104	5 8 4 8
ALLEGRO	36,2200	17:02	20	36.02	0.00 %	1000	36.2200	PKC	73	0	0	[+]
ALE	35.81 36.58	32.4150 39.6150	17:01 17:00 17:00 17:00	461 1285 389 393	36,2200 36,2200 36,2200 36,2200	2 1 2 2	954 1714 743 2877	36.2100 36.2000 36.1950 36.1900	36.2600 36.2850 36.3000 36.3050	80 1193 244 20	1 3 1 1
BUDIMEX	624,0000	17:04	81	583.00	0.00 %	2	623.0000	624.0000	634	0	0	[+]
BDX	583.00 629.40	524.8000 641.2000	17:00 17:00 17:00 17:00	30 40 14 20	624,0000 624,0000 624,0000 624,0000	2 1 1 2	93 1 46 12	622.2000 622.0000 621.8000 621.6000	624.2000 624.4000 624.6000 624.8000	1 144 5 151	1 2 1 4
CCC	213,9000	17:02	24	200.00	0.00 %	90	213.1000	213.9000	2922	0	0	[+]
CCC	200.00 213.90	180.0000 220.0000	17:02 17:01 17:01 17:01	464 33 100 100	213,9000 213,9000 213,9000 213,9000	2 2 1 2	124 50 6 160	213.0000 212.7000 212.6000 212.0000	214.0000 214.1000 214.2000 214.3000	2518 18 1215 962	22 2 4 4
CDPROJEKT	269,6000	17:00	29	268.40	0.00 %	7418	269.6000	PKC	19	0	0	[+]
CDR	265.50 272.80	241.6000 295.2000	17:00 17:00 17:00 17:00	360 100 65 113	269,6000 269,6000 269,6000 269,6000	1 2 2 2	110 602 176 187	269.4000 269.3000 269.2000 269.1000	269.7000 269.8000 269.9000 270.0000	2998 594 10 979	4 3 1 8
DINOPL	509,0000	17:02	10	514.20	0.00 %	235	508.8000	PKC	7	0	0	[+]
DNP	507.60 523.00	462.8000 565.6000	17:01 17:01 17:01 17:01	4 363 3045 113	509,0000 509,0000 509,0000 509,0000	4 2 1 8	303 566 275 203	508.6000 508.4000 508.2000 508.0000	509.0000 510.8000 511.0000 512.2000	3623 8 84 8	1 1 1 1
KETY	910,0000	17:02	4	896.00	0.00 %	21	907.5000	910.0000	8	0	0	[+]
KTY	890.00 919.00	806.5000 985.5000	17:00 17:00 17:00 17:00	4 100 20 5	910,0000 910,0000 910,0000 910,0000	1 2 1 2	13 23 4 46	907.0000 906.5000 906.0000 905.5000	910.5000 911.0000 911.5000 912.0000	363 96 26 45	5 4 2 4
KGHM	131,8000	17:01	421	131.20	0.00 %	4628	131.8000	131.8500	2105	0	0	[+]
KGH	131.15 133.40	118.1000 144.3000	17:01 17:01 17:01 17:01	496 496 496 496	131,8000 131,8000 131,8000 131,8000	1 2 1 2	557 823 1215 562	131.7000 131.6000 131.5500 131.5000	131.9000 132.0000 132.0500 132.1000	1229 3992 76 706	2 6 3 1
KRUK	403,4000	17:00	52	398.80	0.00 %	1	402.2000	403.4000	28	0	0	[+]
KRU	398.80 404.20	359.0000 438.6000	17:00 17:00 17:00 17:00	7 66 4 4	403,4000 403,4000 403,4000 403,4000	1 1 4 1	7 50 150 22	401.8000 400.5000 400.0000 399.9000	403.5000 403.6000 403.7000 403.8000	15 246 12 50	1 1 1 1
LPP	15 790,0000	17:04	1	15,270.00	0.00 %	34	15790.0000	15795.0000	52	0	0	[+]
LPP	15,205.00 15,855.00	13745.0000 16795.0000	17:04 17:01 17:00 17:00	1 3 3 8	15 790,0000 15 790,0000 15 790,0000 15 790,0000	1 1 1 1	1 1 41 6	15750.0000 15730.0000 15725.0000 15720.0000	15800.0000 15805.0000 15810.0000 15820.0000	27 10 23 5	4 2 2 3
MBANK	854,0000	17:01	2267	820.80	0.00 %	225	850.0000	854.0000	1401	0	0	[+]
MBK	820.80 872.40	738.8000 902.8000	17:00 17:00 17:00 17:00	10 10 12 16	854,0000 854,0000 854,0000 854,0000	1 1 1 1	3 282 56 2	848.0000 847.4000 846.8000 846.4000	854.4000 854.6000 854.8000 855.0000	137 91 58 121	4 2 1 3
ORANGEPL	9,2160	17:00	604	8.95	0.00 %	2925	9.1920	9.2160	1036	0	0	[+]
OPL	8.95 9.27	8.0560 9.8440	17:00 17:00 17:00 17:00	1045 482 417 2256	9,2160 9,2160 9,2160 9,2160	1 1 1 1	1950 312 4 100	9.1840 9.1620 9.1580 9.1520	9.2200 9.2220 9.2240 9.2280	4778 1013 1953 5484	3 2 1 3
PEKAO	197,7500	17:04	2	193.50	0.00 %	4451	197.7500	197.8000	5430	0	0	[+]
PEO	193.20 199.25	174.1500 212.8000	17:01 17:01 17:00 17:00	547 151 151 151	197,7500 197,7500 197,7500 197,7500	1 1 2 2	4840 1787 1891 5486	196.6000 196.5000 196.4500 196.4000	197.8500 197.9500 198.0000 198.0500	6784 601 6565 2198	4 1 4 2
PEPCO	22,0800	17:03	1533	20.70	0.00 %	74	22.0400	22.0800	9822	0	0	[+]
PCO	20.61 22.20	18.6300 22.7700	17:01 17:00 17:00 17:00	500 1047 1706 216	22,0800 22,0800 22,0800 22,0800	3 1 5 1	3483 718 837 802	21.9000 21.8800 21.8600 21.8500	22.0900 22.1000 22.1100 22.1200	6502 10608 3643 402	2 9 3 5
PGE	12,2400	17:02	1000	12.18	0.00 %	1144	12.2350	12.2400	1600	0	0	[+]
PGE	12.10 12.35	10.9650 13.3950	17:00 17:00 17:00 17:00	990 3576 1124 984	12,2400 12,2400 12,2400 12,2400	2 2 2 3	9429 4485 3586 10579	12.2300 12.2250 12.2200 12.2150	12.2450 12.2600 12.2700 12.2800	107 500 161 1721	1 1 2 2
PKNORLEN	87,4100	17:03	20	86.75	0.00 %	56	PKC	87.4200	7242	0	0	[+]
PKN	86.60 88.05	78.0800 95.4200	17:03 17:03 17:03 17:03	100 4037 719 1000	87,4100 87,4100 87,4100 87,4100	2 1 1 2	52988 634 695 4263	87.4100 87.4000 87.3800 87.3700	87.4500 87.4700 87.4900 87.5000	209 419 508 8710	2 1 2 21
PKOBP	82,2200	17:02	5000	81.00	0.00 %	34154	82.2200	PKC	141	0	0	[+]
PKO	81.00 83.18	72.9000 89.1000	17:00 17:00 17:00 17:00	2552 1271 4896 5243	82,2200 82,2200 82,2200 82,2200	1 2 1 5	20 866 50 120	82.2000 82.1000 82.0200 82.0000	82.2400 82.2800 82.3000 82.3200	10491 4253 6075 1255	3 3 6 2
PZU	62,2000	17:03	20	61.06	0.00 %	204	PKC	62.2200	3	0	0	[+]
PZU	61.06 62.66	54.9600 67.1600	17:03 17:03 17:03 17:03	100 50 20 50	62,2000 62,2000 62,2000 62,2000	3 2 1 1	124291 2980 2705 957	62.2000 62.0000 61.9800 61.9600	62.2400 62.2600 62.2800 62.3000	5437 2277 974 566	3 3 2 2
SANPL	519,6000	17:02	4	513.00	0.00 %	11612	519.6000	520.8000	53	0	0	[+]
SPL	513.00 529.40	461.7000 564.2000	17:00 17:00 17:00 17:00	2 67 150 111	519,6000 519,6000 519,6000 519,6000	3 2 6 1	314 137 1355 90	519.4000 519.2000 519.0000 518.8000	521.0000 521.2000 521.4000 521.6000	28 11 111 239	1 1 1 1
ZABKA	21,1500	17:00	3888	20.76	0.00 %	3889	21.1300	21.1500	12639	0	0	[+]
ZAB	20.75 21.19	18.6850 22.8300	17:00 17:00 17:00 17:00	2825 571 631 6500	21,1500 21,1500 21,1500 21,1500	3 1 1 1	1100 762 772 842	21.1200 21.1000 21.0900 21.0700	21.1600 21.1800 21.1900 21.2000	1413 4764 4091 9494	3 7 11 22

GPW	Świat	Waluty

Notowania GPW
WIG	108431.7	+1.64%	07-18
WIG20	2964.2	+2.01%	07-18
WIG20 Fut	2937.0	+1.84%	07-18
WIG20USD	813.0	+2.76%	07-18
mWIG40	8085.6	+0.88%	07-18
sWIG80	29115.2	+0.08%	07-18

Notowania Świat
Dow	44342.2	-0.32%	07-18
SP500 Fut	6345.0	+0.16%	8:11
Nikkei	39819.1	-0.21%	07-18
DAX	24289.5	-0.33%	07-18
Ropa WTI	66.1	-1.81%	8:21
Złoto	3368.1	+0.59%	8:21

Notowania Waluty
EUR/PLN	4.24302	-0.05%	8:21
CHF/PLN	4.55306	-0.07%	8:21
USD/PLN	3.64787	-0.13%	8:21
EUR/USD	1.16315	+0.08%	8:21
GBP/USD	1.34254	+0.09%	8:21
USD/JPY	148.130	-0.41%	8:21

Forum
» Prośba o dodanie COREY EUROPE [1][T2P]
» Gra - dywidendy 2014 [11]
» Dywidenda Getin [0][GTN]
» złoto [1]
» czy ktoś wie :) [3][FON]
» Dywidenda XTB 5,45 [2][XTB]
» prosba o dodanie [1]
» Prośba o dodanie - MVR ... [0]
» Dywidenda ASB [0]
» Spółka ECB S.A. (ECB) proszę... [0]

Wzrosty	Spadki	Staty
PURE	6.11	0.00%
COALENERG	2.50	0.00%
NEXITY	2.38	0.00%
BUDIMEX	624.00	0.00%
CCC	213.90	0.00%
Więcej ...
DGA	19.00	0.00%
LESS	0.23	0.00%
RAFAKO	0.01	0.00%
PGFGROUP	0.53	0.00%
IFCAPITAL	0.25	0.00%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 PLN.

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