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.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
ALIOR	125,4000	15:29	1	127.05	-1.10 %	31	125.4000	125.5000	181	71	8 950	[+]
ALR	124.55 127.15	114.3500 139.7500	15:29 15:28 15:27 15:26	21 4 104 14	125,4000 125,5000 125,4500 125,5000	4 2 3 2	200 525 84 146	125.3500 125.3000 125.2500 125.2000	125.5500 125.6000 125.6500 125.7000	116 14 109 168	3 2 7 3
ALLEGRO	30,0600	15:30	811	30.25	-0.94 %	1496	30.0550	30.0650	1785	2 878	86 721	[+]
ALE	29.85 30.27	27.2250 33.2750	15:30 15:30 15:30 15:30	21 12 427 181	30,0600 30,0600 30,0700 30,0750	2 3 2 1	21 1614 1013 200	30.0500 30.0450 30.0400 30.0350	30.0700 30.0750 30.0800 30.0850	1430 1877 1721 811	2 3 3 2
BUDIMEX	731,4000	15:29	17	736.80	-0.44 %	75	731.2000	731.4000	5	10	7 388	[+]
BDX	727.20 740.00	663.2000 810.4000	15:29 15:29 15:29 15:29	29 8 10 1	731,4000 731,4000 731,4000 731,4000	2 2 4 1	37 13 39 11	731.0000 730.6000 730.4000 730.2000	732.0000 732.2000 732.4000 732.6000	11 24 25 26	1 2 1 2
CDPROJEKT	293,4000	15:29	1	283.60	3.97 %	2102	293.3000	293.5000	1468	461	134 199	[+]
CDR	283.40 296.00	255.3000 311.9000	15:29 15:29 15:29 15:29	22 152 49 2	293,5000 293,5000 293,4000 293,4000	5 3 6 6	317 130 324 211	293.2000 293.1000 293.0000 292.9000	293.6000 293.7000 293.8000 293.9000	200 90 152 318	8 5 5 6
DINOPL	34,0300	15:30	58	34.65	-1.79 %	1675	34.0300	34.0400	2794	1 487	50 945	[+]
DNP	34.02 34.65	31.1900 38.1100	15:29 15:29 15:29 15:29	1 107 186 200	34,0400 34,0300 34,0300 34,0300	11 12 159 12	1564 1059 24623 2087	34.0200 34.0100 34.0000 33.9900	34.0500 34.0600 34.0700 34.0800	878 1092 1576 1376	2 3 4 3
KETY	1 116,0000	15:29	9	1,128.00	-1.06 %	64	1115.0000	1117.0000	62	4	4 199	[+]
KTY	1,111.00 1,129.00	1016.0000 1240.0000	15:29 15:27 15:26 15:25	3 3 1 3	1 116,0000 1 116,0000 1 117,0000 1 116,0000	1 2 5 4	8 17 70 266	1114.0000 1113.0000 1112.0000 1111.0000	1118.0000 1119.0000 1120.0000 1121.0000	31 9 15 127	6 1 3 4
KGHM	322,6500	15:29	20	325.00	0.66 %	220	322.5500	322.6500	111	383	123 634	[+]
KGH	320.05 326.00	292.5000 357.5000	15:29 15:29 15:29 15:29	17 49 17 107	322,5500 322,4500 322,4500 322,4500	3 1 1 2	252 52 33 100	322.5000 322.4500 322.4000 322.3500	322.7000 322.7500 322.8000 322.8500	42 45 61 109	1 1 3 2
KRUK	485,5000	15:29	1	489.80	-0.92 %	27	485.5000	485.7000	24	7	3 188	[+]
KRU	481.50 489.80	440.9000 538.6000	15:29 15:27 15:27 15:27	6 1 3 2	485,5000 485,5000 485,7000 485,7000	2 2 3 3	6 47 45 29	485.4000 485.3000 485.2000 485.1000	485.8000 485.9000 486.0000 486.2000	6 15 21 40	1 3 2 1
LPP	23 680,0000	15:29	1	24,000.00	-0.84 %	13	23640.0000	23680.0000	7	2	57 736	[+]
LPP	23,480.00 24,180.00	21600.0000 26400.0000	15:27 15:27 15:27 15:27	1 2 2 2	23 660,0000 23 660,0000 23 640,0000 23 640,0000	5 8 5 4	11 10 16 42	23620.0000 23600.0000 23580.0000 23560.0000	23700.0000 23720.0000 23740.0000 23760.0000	7 2 20 2	2 2 4 2
MBANK	1 208,0000	15:28	1	1,215.50	-0.70 %	19	1207.0000	1208.0000	17	6	7 232	[+]
MBK	1,188.00 1,216.00	1094.0000 1337.0000	15:28 15:27 15:26 15:25	2 1 2 9	1 207,5000 1 207,5000 1 207,5000 1 207,0000	1 3 4 2	15 16 24 10	1206.5000 1206.0000 1205.5000 1204.5000	1208.5000 1209.0000 1209.5000 1210.0000	7 8 16 19	1 1 2 1
MODIVO	87,9800	15:30	34	88.32	-0.38 %	197	87.9800	88.0400	41	372	32 761	[+]
MDV	86.86 89.00	79.5000 97.1400	15:30 15:29 15:29 15:29	66 16 2 41	87,9800 87,9800 87,9800 87,9800	3 2 1 1	146 494 89 89	87.9400 87.9200 87.9000 87.8800	88.0600 88.0800 88.1000 88.1200	144 153 145 153	2 3 2 3
PEKAO	244,0000	15:29	1	248.50	-1.53 %	265	244.0000	244.2000	409	201	49 253	[+]
PEO	242.50 249.20	223.7000 273.3000	15:29 15:28 15:28 15:28	5 83 14 82	244,2000 244,2000 244,2000 244,0000	7 3 6 5	628 159 521 267	243.9000 243.8000 243.7000 243.6000	244.3000 244.4000 244.5000 244.6000	173 441 447 248	4 4 5 3
PEPCO	29,1700	15:29	115	28.54	1.99 %	1584	29.1500	29.1700	1669	881	25 554	[+]
PCO	28.48 29.23	25.6900 31.3900	15:29 15:29 15:29 15:29	153 34 465 334	29,1700 29,1700 29,1600 29,1600	1 1 2 1	447 334 534 104	29.1400 29.1200 29.1000 29.0900	29.1800 29.1900 29.2000 29.2100	3459 2164 343 338	3 3 2 2
PGE	10,5550	15:29	844	10.39	2.08 %	6674	10.5500	10.5550	1275	1 639	17 335	[+]
PGE	10.34 10.73	9.3520 11.4250	15:29 15:28 15:28 15:28	4 787 291 568	10,5550 10,5500 10,5500 10,5500	12 1 2 4	4194 1763 80 2863	10.5450 10.5400 10.5350 10.5300	10.5600 10.5700 10.5750 10.5800	2311 1801 2271 6286	4 4 6 3
PKNORLEN	127,4200	15:29	100	126.94	0.38 %	87	127.4200	127.4600	240	850	109 119	[+]
PKN	126.50 129.62	114.2600 139.6200	15:29 15:29 15:29 15:29	115 200 124 194	127,4200 127,4000 127,4000 127,4000	4 5 2 1	596 1548 272 2	127.4000 127.3800 127.3600 127.3400	127.4800 127.5000 127.5200 127.5400	294 500 73 152	2 3 1 2
PKOBP	98,4100	15:30	102	100.80	-1.69 %	100	98.4000	98.4200	644	1 134	111 686	[+]
PKO	97.92 100.80	90.7200 110.8800	15:30 15:30 15:30 15:30	56 289 220 369	98,4100 98,4000 98,4000 98,4000	2 3 1 2	56 147 82 126	98.3800 98.3700 98.3600 98.3500	98.4300 98.4400 98.4500 98.4600	369 1399 464 459	2 6 1 4
PZU	67,0800	15:29	200	68.64	-2.27 %	2623	67.0600	67.0800	806	909	61 206	[+]
PZU	66.88 68.64	61.7800 75.5000	15:29 15:29 15:29 15:29	10 10 28 7	67,0800 67,0800 67,0600 67,0600	2 6 11 4	160 1125 1354 1506	67.0400 67.0200 67.0000 66.9800	67.1000 67.1200 67.1400 67.1600	1282 273 1749 625	4 2 3 3
SANPL	647,8000	15:29	8	658.00	-1.04 %	70	647.6000	648.0000	24	30	19 410	[+]
SPL	642.20 660.60	592.2000 723.8000	15:29 15:28 15:28 15:28	1 3 22 8	647,8000 648,0000 648,0000 648,0000	5 2 2 2	101 50 136 37	647.4000 647.2000 647.0000 646.8000	648.2000 648.6000 648.8000 649.0000	36 16 16 19	4 1 1 3
TAURONPE	9,8860	15:29	31	9.80	0.88 %	1239	9.8840	9.8860	1	1 993	19 926	[+]
TPE	9.80 10.14	8.8200 10.7800	15:29 15:29 15:29 15:29	496 1 124 2	9,8860 9,8860 9,8920 9,8900	1 1 2 2	3353 255 1058 1135	9.8820 9.8800 9.8780 9.8760	9.8880 9.8900 9.8920 9.8940	1006 3932 932 1420	2 5 1 3
ZABKA	25,0300	15:29	18	24.81	0.44 %	3900	25.0300	25.0400	5784	3 048	75 950	[+]
ZAB	24.74 25.07	22.3300 27.2900	15:29 15:29 15:28 15:28	189 829 66 9	25,0300 25,0300 25,0300 25,0300	7 2 6 1	3331 1093 4187 4	25.0200 25.0100 25.0000 24.9900	25.0500 25.0600 25.0700 25.0800	1124 2415 4049 1742	5 4 4 5

GPW	Świat	Waluty

Notowania GPW
WIG	132704.2	-0.37%	15:29
WIG20	3609.5	-0.84%	15:44
WIG20 Fut	3597.0	-0.58%	15:29
WIG20USD	999.8	-1.10%	15:29
mWIG40	9112.2	-0.17%	15:29
sWIG80	31293.0	-0.01%	15:29

Notowania Świat
SPX500	7110.9	+0.66%	15:44
NDX100	26691.4	+0.80%	15:44
Nikkei	59585.9	+0.40%	8:45
DAX	24260.7	-0.04%	15:29
Ropa WTI	91.8	+2.36%	15:44
Złoto	4755.4	+0.74%	15:44

Notowania Waluty
EUR/PLN	4.24526	+0.12%	15:44
CHF/PLN	4.62400	+0.03%	15:44
USD/PLN	3.61579	+0.12%	15:44
EUR/USD	1.17409	0.00%	15:44
GBP/USD	1.35200	+0.15%	15:44
USD/JPY	159.155	-0.16%	15:44

Forum
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]

Wzrosty	Spadki	Staty
MEDINICE	76.70	17.10%
WOODPCKR	3.25	13.64%
CDRL	8.65	12.34%
TRANSPOL	13.70	10.93%
ASBIS	65.05	9.33%
Więcej ...
IFCAPITAL	0.25	-95.25%
TATRY MOUNTAIN	81.00	-10.00%
VIGOSYS	600.00	-9.64%
PURE	2.57	-5.69%
NEXITY	1.13	-5.04%
Więcej ...
Rośnie:		131 Spółek
Bez zmian:		47 Spółek
Spada:		176 Spółek
Obrót:		1,331,333,166 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