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	15.64	0.58 %	17:01:58	2	15.72	2	156	15.69	15.72	1039	2	171	2,665	[+]
ALR	15.43 15.78	14.08 17.20	17:01:51 17:01:51 17:00:00 17:00:00	15 26 200 200	15.72 15.72 15.72 15.72	1 1 2 1	28 30 157 50	15.68 15.66 15.64 15.62	15.72 15.74 15.75 15.76	500 30 237 13	1 1 3 1
CCC	59.72	-1.00 %	17:02:23	305	59.24	1	20	59.10	59.24	775	1	139	8,149	[+]
CCC	57.90 60.00	53.76 65.68	17:01:46 17:00:00 17:00:00 17:00:00	195 5 14 2	59.24 59.24 59.24 59.24	1 1 1 1	50 42 6 5	59.04 59.00 58.96 58.90	59.26 59.28 59.30 59.36	30 400 33 31	1 1 3 2
CDPROJEKT	409.80	0.00 %	17:02:51	19	410.70	1	10	410.40	410.70	588	4	169	69,861	[+]
CDR	407.00 415.90	368.90 450.70	17:02:51 17:00:00 17:00:00 17:00:00	5 23 22 32	410.70 410.70 410.70 410.70	2 1 1 1	29 2000 200 2	410.00 409.40 409.20 409.00	410.80 411.00 411.10 411.30	326 3133 177 667	2 2 2 1
CYFRPLSAT	28.44	-0.28 %	17:00:00	66	28.36	1	666	28.30	28.36	2329	4	161	4,532	[+]
CPS	27.90 28.44	25.60 31.28	17:00:00 17:00:00 17:00:00 17:00:00	296 221 480 440	28.36 28.36 28.36 28.36	1 1 1 1	3325 241 3332 100	28.26 28.20 28.08 28.06	28.38 28.40 28.42 28.44	3245 1246 2766 1667	3 5 7 5
DINOPL	227.00	1.68 %	17:00:00	22	229.60	4	471	229.60	229.80	49	1	113	25,910	[+]
DNP	226.00 233.40	204.40 249.60	17:00:00 17:00:00 17:00:00 17:00:00	22 1 62 189	229.60 229.60 229.60 229.60	3 2 1 7	251 204 99 76067	229.40 229.20 229.00 228.80	230.20 230.80 231.00 231.20	471 749 1952 269	3 5 6 1
JSW	16.32	-0.61 %	17:01:58	137	16.20	2	263	16.20	16.20	217	2	297	4,768	[+]
JSW	15.87 16.32	14.69 17.95	17:01:09 17:01:06 17:01:01 17:01:01	63 57 443 57	16.20 16.20 16.20 16.20	1 1 1 4	120 738 607 2319	16.18 16.16 16.16 16.15	16.23 16.25 16.26 16.27	216 1345 247 1489	2 5 3 3
KGHM	133.60	-1.12 %	17:04:50	100	132.00	2	420	132.00	132.20	1799	1	398	52,646	[+]
KGH	131.25 134.40	120.25 146.95	17:03:17 17:01:49 17:01:46 17:01:44	1240 2760 400 400	132.00 132.00 132.00 132.00	3 3 1 5	2057 1995 391 4411	131.95 131.80 131.60 131.50	132.25 132.30 132.40 132.50	925 2028 1942 1321	2 3 1 3
LOTOS	48.38	0.23 %	17:01:31	100	48.28	2	505	48.22	48.28	2375	2	154	7,375	[+]
LTS	47.40 48.50	43.55 53.20	17:00:00 17:00:00 17:00:00 17:00:00	128 55 179 50	48.28 48.28 48.28 48.28	2 1 2 1	380 100 507 40	48.17 48.10 48.04 48.02	48.29 48.30 48.31 48.32	527 230 156 232	4 1 1 1
LPP	7,255.00	2.12 %	17:00:00	2	7,455.00	1	4	7395.00	7455.00	47	5	1	6,042	[+]
LPP	7,200.00 7,455.00	6530.00 7980.00	17:00:00 17:00:00 17:00:00 17:00:00	1 1 4 5	7,455.00 7,455.00 7,455.00 7,455.00	2 2 2 2	8 8 8 8	7365.00 7350.00 7330.00 7320.00	7460.00 7465.00 7470.00 7475.00	5 5 6 5	1 1 1 1
MBANK	208.60	-0.48 %	17:00:00	22	207.60	1	17	205.80	207.60	554	7	22	4,549	[+]
MBK	200.20 208.60	187.80 229.40	17:00:00 17:00:00 17:00:00 17:00:00	5 43 4 46	207.60 207.60 207.60 207.60	1 1 3 5	48 17 125 494	205.40 205.20 204.60 204.20	207.80 208.00 208.20 208.40	403 452 652 67	3 6 6 2
ORANGEPL	7.57	0.66 %	17:01:57	1680	7.62	1	1698	7.58	7.62	300	1	548	4,157	[+]
OPL	7.51 7.65	6.81 8.32	17:01:27 17:00:58 17:00:58 17:00:00	1000 744 2576 122	7.62 7.62 7.62 7.62	1 1 1 2	500 1000 5000 3768	7.58 7.56 7.55 7.55	7.62 7.63 7.63 7.64	12572 2698 25853 2962	6 1 2 3
PEKAO	56.10	0.50 %	17:00:00	96	56.58	2	1042	56.50	56.58	5555	8	248	13,859	[+]
PEO	55.16 56.58	50.50 61.70	17:00:00 17:00:00 17:00:00 17:00:00	7 89 130 213	56.58 56.58 56.58 56.58	2 1 2 1	68 128 1046 168	56.44 56.36 56.32 56.30	56.60 56.62 56.64 56.66	3108 1165 6596 1599	7 1 2 2
PGE	6.75	1.39 %	17:00:00	59	6.84	2	14400	6.80	6.84	4548	2	728	4,913	[+]
PGE	6.67 6.84	6.08 7.42	17:00:00 17:00:00 17:00:00 17:00:00	141 132 68 1689	6.84 6.84 6.84 6.84	1 1 1 1	1000 1827 26000 196	6.79 6.79 6.79 6.76	6.84 6.85 6.85 6.85	210 8377 3600 2888	1 3 3 2
PGNIG	5.32	-0.19 %	17:01:04	227249	5.32	1	2141	5.31	5.32	431540	5	3,200	17,006	[+]
PGN	5.27 5.34	4.79 5.85	17:00:00 17:00:00 17:00:00 17:00:00	412 10273 108634 24342	5.32 5.32 5.32 5.32	1 2 4 1	500 9145 21093 7601	5.31 5.31 5.31 5.30	5.33 5.33 5.33 5.34	28679 7601 12901 18245	5 1 3 4
PKNORLEN	55.86	-0.22 %	17:00:00	1655	55.58	4	903	55.58	55.60	3045	3	630	34,958	[+]
PKN	54.76 56.30	50.28 61.44	17:00:00 17:00:00 17:00:00 17:00:00	174 304 441 235	55.58 55.58 55.58 55.58	3 2 4 1	2306 2088 2183 989	55.56 55.54 55.50 55.48	55.66 55.70 55.74 55.78	358 2187 1668 2678	1 2 3 2
PKOBP	23.05	0.35 %	17:03:07	476	23.20	1	129	23.14	23.20	3799	2	831	19,080	[+]
PKO	22.60 23.20	20.75 25.35	17:03:07 17:01:45 17:01:45 17:01:45	24 27 565 1908	23.20 23.20 23.20 23.20	1 1 3 1	2191 250 8543 250	23.11 23.10 23.05 23.04	23.21 23.22 23.23 23.24	6093 4710 10260 1724	2 4 5 1
PLAY	31.60	-0.13 %	17:00:00	363	31.68	1	10092	31.68	31.70	435	2	197	6,244	[+]
PLY	31.36 31.90	28.44 34.76	17:00:00 17:00:00 17:00:00 17:00:00	72 446 474 401	31.68 31.68 31.68 31.68	2 3 1 3	810 1078 454 1016	31.66 31.64 31.62 31.60	31.76 31.80 31.84 31.86	1230 434 794 433	4 2 2 2
PZU	29.08	-2.37 %	17:04:45	35	28.40	1	2748	28.39	28.40	13067	1	1,131	32,266	[+]
PZU	28.28 29.08	26.18 31.98	17:04:40 17:04:20 17:03:54 17:03:25	107 100 200 40	28.40 28.40 28.40 28.40	1 1 6 4	5496 2749 3253 3055	28.38 28.37 28.36 28.35	28.46 28.48 28.50 28.52	6340 2884 747 2880	2 2 1 2
SANPL	160.00	-1.36 %	17:00:00	100	159.80	2	56	159.80	160.20	73	1	20	3,225	[+]
SPL	157.50 160.10	144.00 176.00	17:00:00 17:00:00 17:00:00 17:00:00	1 25 26 24	159.80 159.80 159.80 159.80	1 2 2 1	73 156 9 3	159.50 159.40 159.30 159.20	160.30 160.40 160.50 160.80	964 174 319 716	2 3 1 5
TAURONPE	2.52	-0.40 %	17:00:00	107	2.50	5	142145	2.50	2.52	105891	5	1,550	3,878	[+]
TPE	2.47 2.53	2.27 2.77	17:00:00 17:00:00 17:00:00 17:00:00	335 306 1141 356	2.50 2.50 2.50 2.50	4 2 6 3	30365 1171 78086 1530	2.50 2.49 2.49 2.49	2.53 2.54 2.54 2.54	9636 2109 47186 4423	6 2 1 4

GPW	Świat	Waluty

Analizy
»	Analiza CDR(5)
»	BAH taktyczny!(14)
»	ANALIZA FORMACJI(4)
»	Korekta wartości portfela po braku...(4)
»	Polimex(0)

Forum
» wykozystanie spadku cen ropy [8]
» prosba o dodanie [39]
» NC FIX- problem ze zleceniem [2]
» Prośba o dodanie [3]
» Zlecenie sprzedaży wszystkich akcji [3]
» gra weekendowa - usunięcie nieaktywnych... [9]
» Czy są jeszcze szanse dla węgla? [2]
» PYANIE [2]
» Bank [1]
» Pytanie [1]

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

Login/Email
Hasło
Zapamiętaj mnie