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	112,3000	17:03	43	113.60	-1.32 %	630	112.2500	112.3000	387	749	83 496	[+]
ALR	110.15 113.70	102.2500 124.9500	17:03 17:03 17:00 17:00	177 23 463 1698	112,3000 112,3000 112,3000 112,3000	3 2 3 1	1034 1118 701 343	112.2000 112.1500 112.1000 112.0500	112.6000 112.7500 112.8500 112.9000	219 3565 147 1114	2 2 1 3
ALLEGRO	33,8200	17:02	20	32.96	2.18 %	12614	33.8200	33.8250	35	5 121	170 941	[+]
ALE	32.51 33.82	29.6600 36.2500	17:02 17:01 17:01 17:01	2378 60 400 100	33,8200 33,8200 33,8200 33,8200	1 2 1 1	500 406 50 14	33.8000 33.7100 33.6850 33.6450	33.8300 33.8400 33.8450 33.8500	50 1621 1884 5	1 9 2 2
BUDIMEX	627,0000	17:01	19	626.00	0.03 %	132	626.8000	627.0000	3456	56	34 855	[+]
BDX	618.80 629.80	563.4000 688.6000	17:00 17:00 17:00 17:00	19 60 3 38	627,0000 627,0000 627,0000 627,0000	2 2 3 2	96 18 139 2	626.6000 626.2000 626.0000 625.8000	628.0000 628.2000 628.8000 629.0000	250 25 63 13	1 1 1 1
CCC	230,6000	17:02	226	232.80	-1.58 %	330	230.5000	230.6000	86	350	79 331	[+]
CCC	223.50 233.30	209.6000 256.0000	17:00 17:00 17:00 17:00	48 29 63 103	230,6000 230,6000 230,6000 230,6000	3 1 2 2	945 127 317 1460	230.4000 230.3000 230.2000 230.1000	230.7000 231.0000 231.2000 231.3000	1036 932 1110 52	3 9 2 3
CDPROJEKT	226,0000	17:00	862	225.00	0.00 %	327	225.9000	226.0000	1140	260	58 166	[+]
CDR	217.90 226.40	202.5000 247.5000	17:00 17:00 17:00 17:00	171 78 77 71	226,0000 226,0000 226,0000 226,0000	2 2 2 2	292 101 1048 3534	225.8000 225.7000 225.6000 225.5000	226.1000 226.2000 226.4000 226.5000	171 1174 593 115	1 3 2 3
DINOPL	522,6000	17:01	26	518.00	0.50 %	1632	520.8000	522.6000	1182	287	148 828	[+]
DNP	507.40 522.80	466.2000 569.8000	17:01 17:00 17:00 17:00	53 107 108 143	522,6000 522,6000 522,6000 522,6000	2 2 2 2	607 812 384 221	520.6000 520.4000 520.2000 520.0000	522.8000 523.0000 523.2000 523.4000	1569 2174 586 25	5 7 2 1
KETY	845,0000	17:04	18	848.00	0.18 %	2	844.0000	845.5000	31	10	8 097	[+]
KTY	835.00 854.00	763.5000 932.5000	17:00 17:00 17:00 17:00	5 10 7 22	845,0000 845,0000 845,0000 845,0000	1 2 2 1	2 47 46 15	841.5000 841.0000 840.5000 840.0000	846.5000 847.0000 847.5000 848.0000	25 46 26 53	2 2 2 5
KGHM	125,6000	17:03	10	123.00	1.58 %	10	125.4000	125.6000	4511	735	91 302	[+]
KGH	122.10 125.60	110.7000 135.3000	17:01 17:01 17:01 17:01	4 15 12 19	125,6000 125,6000 125,6000 125,6000	1 1 5 1	50 100 307 11	125.3000 125.2500 125.0000 124.9500	125.6500 125.7000 125.7500 125.8000	1034 3497 11 1015	7 4 1 13
KRUK	388,8000	17:01	2	386.30	0.65 %	119	388.8000	389.0000	46	25	9 656	[+]
KRU	381.70 390.00	347.7000 424.9000	17:00 17:00 17:00 17:00	12 5 1 1	388,8000 388,8000 388,8000 388,8000	1 1 1 1	50 266 13 1	388.3000 387.6000 387.3000 387.2000	389.1000 389.4000 389.5000 389.6000	70 147 46 8	2 3 1 2
LPP	15 600,0000	17:04	7	15,595.00	-0.61 %	1	15585.0000	15600.0000	10	9	139 177	[+]
LPP	15,250.00 15,600.00	14040.0000 17150.0000	17:04 17:04 17:04 17:04	1 1 5 12	15 600,0000 15 600,0000 15 600,0000 15 600,0000	1 1 1 1	7 4 1 2	15580.0000 15565.0000 15555.0000 15550.0000	15605.0000 15610.0000 15615.0000 15620.0000	3 2 54 2	2 1 3 1
MBANK	868,6000	17:00	1	860.00	0.88 %	68	868.0000	868.6000	53	26	22 584	[+]
MBK	849.20 876.40	774.0000 946.0000	17:00 17:00 17:00 17:00	15 13 4 18	868,6000 868,6000 868,6000 868,6000	1 1 1 1	74 1 101 32	867.8000 867.4000 867.2000 866.4000	870.0000 870.2000 870.4000 870.6000	11 6 65 88	1 1 1 1
ORANGEPL	9,6480	17:00	1880	9.66	-0.72 %	433	9.6400	9.6480	9577	1 103	10 574	[+]
OPL	9.42 9.66	8.6940 10.6250	17:00 17:00 17:00 17:00	8029 1188 2628 8	9,6480 9,6480 9,6480 9,6480	1 1 2 1	1000 615 11129 3575	9.6240 9.6180 9.6100 9.6020	9.6500 9.6520 9.6540 9.6560	2731 1015 388 164	2 3 1 2
PEKAO	191,7500	17:02	10	191.90	-0.08 %	686	191.6500	191.7500	581	935	178 363	[+]
PEO	187.75 192.65	172.7500 211.0000	17:02 17:00 17:00 17:00	81 212 473 2	191,7500 191,7500 191,7500 191,7500	2 2 2 1	357 735 2441 731	191.6000 191.5000 191.4000 191.3500	191.8000 191.9000 191.9500 192.0000	1327 1048 2255 2244	2 2 1 4
PEPCO	17,4150	17:00	189	17.40	-0.46 %	1000	17.4250	17.4150	1074	3 276	56 376	[+]
PCO	16.64 17.46	15.6600 19.1400	17:00 17:00 17:00 17:00	21 312 100 552	17,4150 17,4150 17,4150 17,4150	1 1 1 2	1798 713 2623 1640	17.4100 17.4050 17.4000 17.3900	17.4200 17.4300 17.4350 17.4400	4624 1266 160 1569	4 7 1 6
PGE	7,9500	17:03	4039	7.72	3.01 %	26979	7.9500	7.9520	4318	5 433	42 967	[+]
PGE	7.66 7.97	6.9480 8.4880	17:03 17:02 17:01 17:00	961 131 165 5643	7,9500 7,9500 7,9500 7,9500	1 2 1 1	4847 2476 101 50	7.9340 7.9300 7.9280 7.9260	7.9540 7.9560 7.9600 7.9680	9806 4154 23221 11238	3 3 16 4
PKNORLEN	68,3000	17:04	30	66.86	1.80 %	15	68.2200	68.3000	15109	3 650	246 834	[+]
PKN	66.46 68.30	60.1800 73.5400	17:03 17:03 17:02 17:01	325 33 44 70	68,3000 68,3000 68,3000 68,3000	1 3 1 1	25 3524 20 200	68.2100 68.1700 68.1500 68.1400	68.3100 68.3200 68.3300 68.3400	1356 377 3746 7264	3 6 8 2
PKOBP	76,6200	17:02	100	76.04	0.76 %	251	76.5800	76.6200	1841	2 030	154 276	[+]
PKO	74.54 76.90	68.4400 83.6400	17:02 17:02 17:02 17:01	1326 174 60 517	76,6200 76,6200 76,6200 76,6200	1 1 1 1	600 3 4300 7043	76.5000 76.4600 76.3600 76.3400	76.6400 76.6600 76.6800 76.7000	18254 7217 4515 324	3 2 2 3
PZU	59,1000	17:00	398	58.48	0.34 %	8932	59.0400	59.1000	32833	1 928	113 372	[+]
PZU	58.00 59.10	52.6400 64.3200	17:00 17:00 17:00 17:00	146 1300 344 140	59,1000 59,1000 59,1000 59,1000	2 4 2 2	1392 2429 3121 2498	59.0200 59.0000 58.9800 58.9600	59.1200 59.1400 59.1600 59.1800	1648 1412 3777 558	3 4 4 2
SANPL	619,8000	17:02	23	610.00	0.06 %	203	619.6000	619.8000	124	83	51 326	[+]
SPL	606.80 628.00	549.0000 671.0000	17:00 17:00 17:00 17:00	9 134 211 94	619,8000 619,8000 619,8000 619,8000	2 1 1 1	150 20 202 20	619.2000 618.8000 618.6000 618.4000	620.0000 620.2000 620.4000 620.6000	74 45 414 431	2 2 1 2
ZABKA	21,6500	17:02	744	21.76	-0.55 %	11594	21.6500	21.6600	12836	1 666	35 908	[+]
ZAB	21.32 21.76	19.5850 23.9300	17:02 17:02 17:02 17:00	499 6488 675 524	21,6500 21,6500 21,6500 21,6500	1 2 1 2	250 210 414 2866	21.6300 21.6000 21.5900 21.5800	21.6700 21.6800 21.6900 21.7000	1099 1954 1069 1808	3 3 3 1

GPW	Świat	Waluty

Notowania GPW
WIG	100115.3	+0.44%	17:09
WIG20	2797.3	+0.51%	17:09
WIG20 Fut	2784.0	+0.47%	17:04
WIG20USD	744.9	+0.90%	17:15
mWIG40	7564.2	+0.35%	17:09
sWIG80	27474.5	-0.04%	17:09

Notowania Świat
S&P500	5445.7	+1.30%	17:36
Nasdaq	17011.6	+1.82%	17:37
Nikkei	35039.2	+0.49%	8:45
DAX	22076.2	+0.52%	17:21
Ropa WTI	62.3	+0.10%	17:37
Złoto	3327.4	+1.19%	17:37

Notowania Waluty
EUR/PLN	4.26822	-0.36%	17:37
CHF/PLN	4.53875	-0.41%	17:37
USD/PLN	3.75850	-0.64%	17:37
EUR/USD	1.13562	+0.28%	17:37
GBP/USD	1.32954	+0.23%	17:37
USD/JPY	142.681	-0.34%	17:37

Forum
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]
» Nadal zablokowana ???? [3]
» XPL => rosnące zyski =>... [0]
» Xplus - XPL - co roku wieksza... [4]
» ###Prośba o zmianę nazwy w... [2]
» Czemu nie można handlować... [2][ATS]

Wzrosty	Spadki	Staty
BEDZIN	38.30	47.88%
RAFAMET	21.60	22.03%
3RGAMES	0.73	22.00%
COMPERIA	5.20	10.64%
KRVITAMIN	11.00	8.91%
Więcej ...
IFCAPITAL	0.25	-95.25%
ONESANO	1.10	-12.00%
PROTEKTOR	1.72	-8.75%
MOBRUK	289.00	-8.69%
CAPTORTX	31.50	-6.25%
Więcej ...
Rośnie:		166 Spółek
Bez zmian:		59 Spółek
Spada:		133 Spółek
Obrót:		2,073,917,496 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