Notowania giełdowe Wig20 online

GraGieldowa.pl » Notowania » Wig20

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	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
ALLEGRO	49.30	-0.02 %	09:33:01	64	49.29	2	434	49.01000	49.03000	214	3	106	5,226	[+]
ALE	49.00 49.74	44.37000 54.23000	09:33:00 09:33:00 09:33:00 09:32:56	1 5 578 42	49.29 49.27 49.27 49.29	2 67 3 1	130 10602 845 204	49.00500 49.00000 48.98000 48.97500	49.05500 49.10000 49.10500 49.11000	391 166 1008 19	2 2 2 1
ASSECOPOL	98.00	0.51 %	09:32:20	20	98.05	2	236	98.05000	98.50000	122	2	4	360	[+]
ACP	97.45 98.15	88.20000 107.80000	09:32:20 09:31:52 09:29:30 09:29:25	31 20 5 21	98.00 98.00 97.85 97.85	2 3 1 2	241 351 66 303	98.00000 97.90000 97.85000 97.80000	98.60000 98.65000 98.75000 98.80000	145 1603 202 1683	2 4 2 2
CCC	122.20	-0.37 %	09:32:20	13	122.00	1	25	121.80000	122.10000	11	1	14	1,752	[+]
CCC	120.70 122.20	110.00000 134.40000	09:32:20 09:31:52 09:31:03 09:30:05	21 14 20 31	122.00 122.00 121.95 121.75	2 2 1 2	140 75 35 370	121.75000 121.70000 121.65000 121.60000	122.20000 122.30000 122.35000 122.40000	34 111 775 52	1 3 7 2
CDPROJEKT	183.42	-7.13 %	09:33:05	8	179.54	2	63	180.34000	180.46000	242	4	503	90,597	[+]
CDR	177.54 184.46	165.08000 201.75000	09:33:05 09:33:05 09:33:03 09:33:03	6 50 50 11	179.80 179.80 179.80 179.80	4 2 1 2	70 2027 28 89	180.30000 180.14000 180.12000 180.06000	180.48000 180.50000 180.52000 180.62000	61 54 48 3	1 1 1 1
CYFRPLSAT	36.78	1.10 %	09:32:21	97	36.92	4	361	36.86000	36.94000	592	2	7	259	[+]
CPS	36.46 36.92	33.12000 40.44000	09:32:20 09:32:20 09:32:20 09:31:52	1000 305 146 10	36.84 36.84 36.84 36.84	4 5 2 4	835 6555 2260 5529	36.82000 36.80000 36.78000 36.76000	37.00000 37.02000 37.04000 37.06000	280 5930 4000 420	2 2 2 2
DINOPL	369.90	1.14 %	09:33:05	15	372.20	4	92	371.40000	372.00000	100	3	12	4,587	[+]
DNP	368.60 373.00	333.00000 406.80000	09:32:51 09:32:51 09:32:51 09:32:27	13 8 19 36	372.20 372.20 372.20 372.10	3 2 1 1	51 103 20 47	371.30000 371.20000 371.10000 370.80000	372.10000 372.20000 372.40000 372.50000	109 5 352 88	3 1 4 2
JSW	53.60	-3.42 %	09:32:36	75	53.04	4	244	53.70000	53.74000	500	1	195	10,400	[+]
JSW	52.60 54.76	48.24000 58.96000	09:32:21 09:32:21 09:32:20 09:32:20	35 213 18 29	53.10 53.10 53.10 53.10	1 4 2 1	410 1296 2000 450	53.62000 53.60000 53.58000 53.56000	53.76000 53.80000 53.84000 53.86000	293 120 1000 290	1 2 1 1
KGHM	166.55	-2.32 %	09:33:02	5	166.50	3	144	167.00000	167.30000	480	2	67	11,116	[+]
KGH	165.40 167.60	149.90000 183.20000	09:33:02 09:32:44 09:32:20 09:32:20	5 10 104 83	166.50 166.60 166.60 166.60	1 4 1 3	60 167 16 457	166.95000 166.90000 166.85000 166.80000	167.35000 167.40000 167.45000 167.50000	100 90 109 350	1 2 2 2
LOTOS	62.90	0.13 %	09:32:49	114	63.08	2	254	63.14000	63.30000	460	4	24	1,480	[+]
LTS	62.62 63.10	56.62000 69.18000	09:32:38 09:32:38 09:32:34 09:32:34	100 48 93 46	63.08 63.10 63.10 63.10	1 1 3 2	85 230 507 360	63.12000 63.10000 63.04000 63.02000	63.32000 63.34000 63.36000 63.38000	750 269 270 179	4 1 2 2
LPP	13,900.00	-0.64 %	09:32:21	2	13,940.00	1	2	13800.00000	13840.00000	3	3	0	1,030	[+]
LPP	13,840.00 13,990.00	12510.00000 15290.00000	09:32:20 09:32:20 09:29:37 09:28:43	1 1 1 1	13,940.00 13,940.00 13,920.00 13,920.00	1 3 3 1	3 14 11 1	13780.00000 13770.00000 13760.00000 13750.00000	13860.00000 13870.00000 13880.00000 13890.00000	1 13 5 12	1 3 2 3
MERCATOR	111.80	-1.35 %	09:32:20	2	109.40	1	4	109.55000	109.90000	30	1	17	1,849	[+]
MRC	108.05 111.80	100.65000 122.95000	09:32:04 09:31:56 09:31:01 09:30:52	2 1 200 49	109.40 109.45 109.30 109.05	2 1 1 1	103 35 100 46	109.50000 109.45000 109.40000 109.25000	109.95000 110.10000 110.15000 110.20000	76 63 17 20	1 2 1 1
ORANGEPL	7.92	0.25 %	09:32:20	237	7.87	8	3090	7.85000	7.86000	5880	6	38	302	[+]
OPL	7.87 7.92	7.13000 8.71000	09:32:20 09:32:20 09:31:52 09:28:01	107 251 238 11	7.87 7.87 7.87 7.87	3 6 2 5	2919 3021 9000 10228	7.84500 7.84000 7.83500 7.83000	7.86500 7.87000 7.87500 7.88000	3593 2100 8100 3259	2 1 2 2
PEKAO	122.75	-0.16 %	09:32:41	147	122.55	8	3040	122.75000	122.95000	284	4	29	3,567	[+]
PEO	121.40 122.75	110.50000 135.00000	09:32:41 09:32:21 09:32:21 09:32:21	53 110 62 302	122.55 122.55 122.55 122.45	2 5 6 2	362 1441 733 359	122.70000 122.60000 122.55000 122.50000	123.00000 123.05000 123.10000 123.15000	2647 254 310 158	9 1 2 2
PGE	10.21	-1.46 %	09:32:20	26	10.12	1	920	10.13500	10.15000	217	1	76	774	[+]
PGE	10.09 10.21	9.18600 11.22500	09:32:20 09:32:20 09:31:52 09:28:54	266 440 294 4039	10.12 10.12 10.12 10.12	3 2 3 3	831 6000 11873 20100	10.13000 10.12000 10.11000 10.10500	10.16000 10.17000 10.17500 10.18000	759 3043 10000 21000	2 4 1 3
PGNIG	6.50	0.83 %	09:32:43	700	6.54	4	2614	6.56000	6.56800	700	1	114	740	[+]
PGN	6.48 6.55	5.85000 7.15000	09:32:30 09:32:30 09:32:30 09:32:30	812 237 237 1000	6.54 6.54 6.54 6.54	1 1 1 2	3000 1154 3000 13447	6.55200 6.55000 6.54600 6.54400	6.57000 6.57400 6.57800 6.58000	11808 5678 327 5855	3 4 1 4
PKNORLEN	89.70	-1.20 %	09:32:20	228	88.96	2	1240	88.90000	89.00000	2348	3	115	10,226	[+]
PKN	88.04 89.70	80.74000 98.66000	09:32:20 09:32:20 09:32:20 09:32:20	5 37 63 160	88.96 88.96 88.96 88.96	5 1 1 4	1021 257 6 55390	88.88000 88.86000 88.82000 88.80000	89.04000 89.08000 89.10000 89.14000	348 344 862 37	2 2 7 1
PKOBP	45.70	0.13 %	09:32:32	119	45.86	2	979	45.90000	45.93000	452	1	96	4,384	[+]
PKO	45.46 45.86	41.13000 50.26000	09:32:21 09:32:21 09:32:21 09:32:21	296 241 437 50	45.85 45.83 45.83 45.80	2 1 1 4	718 437 835 2037	45.87000 45.85000 45.84000 45.83000	45.94000 45.95000 45.96000 45.97000	405 100 200 500	2 1 1 1
PZU	39.53	-0.13 %	09:32:21	383	39.50	3	2016	39.55000	39.59000	2087	3	85	3,353	[+]
PZU	39.28 39.56	35.58000 43.48000	09:32:21 09:32:21 09:32:21 09:32:21	434 74 88 208	39.54 39.50 39.50 39.54	3 1 5 3	2045 498 2610 3076	39.52000 39.51000 39.50000 39.49000	39.60000 39.61000 39.62000 39.63000	2203 810 100 6066	5 2 1 4
SANPL	356.60	-0.33 %	09:32:20	11	358.70	1	17	357.30000	358.50000	98	2	2	760	[+]
SPL	354.00 358.90	321.00000 392.20000	09:32:20 09:32:20 09:31:52 09:31:52	6 13 1 11	358.80 358.80 358.90 358.90	2 3 1 3	87 93 30 44	357.20000 357.10000 356.90000 356.70000	359.00000 359.10000 359.50000 359.60000	10 22 200 14	1 1 1 1
TAURONPE	3.66	-0.68 %	09:32:20	383	3.64	2	4117	3.65100	3.65900	12832	1	58	210	[+]
TPE	3.62 3.66	3.29400 4.02600	09:32:20 09:31:52 09:30:55 09:30:17	577 384 1500 231	3.64 3.64 3.64 3.64	3 1 1 1	3979 228 1000 1390	3.65000 3.64700 3.64300 3.64200	3.66000 3.66300 3.66400 3.66500	12096 5004 7900 2586	3 3 1 3

GPW	Świat	Waluty

Forum
» Gra - dywidendy 2014 [30]
» Krótkie pozycje i transparentność [0]JSW
» Dystrybucja w toku!! Uciekać!! [7]
» Inwestycje na gpw a rezydencja podatkowa [1]
» Nagle nie ma mnie na liscie graczy! Czy to... [3]
» Wielton na długi termin? [9]WIELTON
» WEJŚCIE W BLIRT [4]BLIRT
» Pytanie poczatkujacego gracza ;) [2]
» Czy inwestorzy z rynku kryptowalut przejdą... [3]KCI
» Resplit [6]ATLANTIS

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