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	121,5000	11:59	24	122.80	-1.62 %	353	121.4500	121.5500	91	130	15 891	[+]
ALR	121.25 123.05	110.5500 135.0500	11:59 11:59 11:58 11:58	49 2 92 25	121,5000 121,5000 121,4500 121,4500	3 2 2 2	320 335 148 181	121.4000 121.3500 121.3000 121.2500	121.6000 121.6500 121.7000 121.7500	157 211 181 181	1 3 2 2
ALLEGRO	30,4100	11:59	628	30.50	-0.85 %	87	30.4050	30.4100	856	976	29 577	[+]
ALE	30.14 30.58	27.4500 33.5500	11:59 11:59 11:59 11:59	213 100 24 575	30,4050 30,4050 30,4000 30,4000	4 2 1 1	6082 776 264 75	30.4000 30.3850 30.3800 30.3750	30.4150 30.4250 30.4300 30.4350	359 836 2822 57	3 2 2 1
BUDIMEX	671,8000	11:59	1	700.00	-1.67 %	22	671.2000	671.8000	16	13	9 028	[+]
BDX	670.00 701.20	630.0000 770.0000	11:58 11:56 11:56 11:56	1 1 10 10	671,8000 671,8000 671,2000 671,2000	1 2 1 1	5 24 14 14	671.0000 670.6000 670.4000 670.2000	672.2000 672.4000 672.6000 672.8000	11 55 10 27	1 4 1 2
CDPROJEKT	256,6000	12:00	29	258.00	-1.04 %	40	256.6000	256.7000	154	68	17 495	[+]
CDR	254.80 258.80	232.2000 283.8000	12:00 12:00 11:59 11:59	9 2 1 12	256,6000 256,6000 256,6000 256,7000	3 2 1 3	80 22 35 47	256.5000 256.4000 256.3000 256.2000	256.8000 256.9000 257.0000 257.1000	97 283 50 75	2 3 5 3
DINOPL	32,6700	11:59	1	33.50	12.00 %	780	32.6400	32.6600	1840	6 222	207 481	[+]
DNP	32.44 34.49	30.1500 36.8500	11:59 11:59 11:59 11:59	890 50 464 100	32,6400 32,6200 32,6300 32,6400	2 2 2 4	638 700 237 655	32.6300 32.6200 32.6100 32.6000	32.6700 32.6800 32.6900 32.7000	1100 214 433 733	3 2 2 3
KETY	1 144,0000	11:59	5	1,132.00	-0.26 %	3	1142.0000	1144.0000	34	2	1 868	[+]
KTY	1,125.00 1,154.00	1019.0000 1245.0000	11:59 11:57 11:57 11:56	10 5 4 1	1 143,0000 1 143,0000 1 143,0000 1 143,0000	3 6 3 8	8 95 103 143	1141.0000 1140.0000 1139.0000 1138.0000	1145.0000 1146.0000 1147.0000 1148.0000	26 36 115 149	2 3 2 3
KGHM	336,8000	12:00	23	351.05	-8.45 %	137	336.7000	336.8000	1606	618	212 181	[+]
KGH	334.85 352.00	315.9500 386.1500	11:59 11:59 11:59 11:59	39 2 10 41	336,7000 336,7000 336,7000 336,7000	2 3 2 4	143 134 99 97	336.6000 336.5500 336.5000 336.4500	336.8500 336.9000 336.9500 337.0000	174 61 93 5	5 1 2 1
KRUK	427,4000	11:59	3	429.00	-0.21 %	9	427.4000	427.6000	19	8	3 525	[+]
KRU	424.60 432.00	386.1000 471.9000	11:59 11:58 11:58 11:58	4 3 5 2	427,4000 427,4000 427,3000 427,3000	3 1 1 3	18 6 6 27	427.3000 427.2000 427.1000 427.0000	427.7000 427.8000 427.9000 428.0000	6 42 18 8	1 3 1 1
LPP	20 420,0000	11:59	1	20,480.00	-1.26 %	9	20420.0000	20480.0000	16	1	11 404	[+]
LPP	20,280.00 20,680.00	18440.0000 22520.0000	11:58 11:58 11:54 11:51	2 1 1 1	20 480,0000 20 480,0000 20 460,0000 20 420,0000	4 4 2 5	9 12 2 42	20400.0000 20380.0000 20360.0000 20340.0000	20500.0000 20540.0000 20560.0000 20580.0000	7 10 36 32	4 4 2 7
MBANK	1 215,0000	11:56	1	1,242.00	-2.80 %	20	1214.5000	1215.5000	14	8	9 671	[+]
MBK	1,212.50 1,249.50	1118.0000 1366.0000	11:56 11:56 11:56 11:56	5 6 1 4	1 215,0000 1 215,0000 1 215,5000 1 215,5000	3 1 2 2	52 1 11 9	1214.0000 1213.5000 1213.0000 1212.5000	1216.0000 1216.5000 1217.0000 1217.5000	3 13 10 6	1 1 2 1
MODIVO	78,2400	11:59	1	78.00	0.82 %	107	78.2200	78.2400	43	138	10 986	[+]
MDV	77.16 80.50	70.2000 85.8000	11:59 11:59 11:59 11:59	2 16 16 3	78,2400 78,2400 78,2400 78,2400	2 1 3 2	80 58 131 83	78.2000 78.1800 78.1000 78.0400	78.2600 78.2800 78.3000 78.3200	74 46 272 14	3 5 3 2
PEKAO	232,3000	11:59	2	237.10	-2.60 %	269	232.2000	232.3000	328	125	29 111	[+]
PEO	231.50 237.80	213.4000 260.8000	11:59 11:59 11:59 11:59	18 75 7 3	232,2000 232,2000 232,2000 232,3000	3 19 4 4	315 589 262 385	232.1000 232.0000 231.9000 231.8000	232.4000 232.5000 232.6000 232.7000	329 138 264 360	4 4 7 2
PEPCO	30,5200	11:59	2	30.71	-1.71 %	1141	30.5000	30.5200	251	251	7 719	[+]
PCO	30.46 31.06	27.6400 33.7800	11:59 11:59 11:59 11:59	44 9 30 71	30,5200 30,5200 30,5200 30,5200	1 1 1 6	1900 264 100 566	30.4900 30.4700 30.4600 30.4500	30.5300 30.5400 30.5500 30.5600	518 148 264 393	4 2 1 2
PGE	10,2500	11:59	390	10.40	-1.25 %	5466	10.2500	10.2650	3068	1 318	13 442	[+]
PGE	10.13 10.43	9.3600 11.4400	11:59 11:59 11:59 11:59	373 100 689 4	10,2400 10,2500 10,2500 10,2500	4 2 2 2	3784 1733 2010 553	10.2450 10.2400 10.2350 10.2300	10.2700 10.2750 10.2800 10.2850	6003 277 2287 1044	2 2 2 2
PKNORLEN	142,9000	12:00	30	144.70	-1.01 %	403	142.8800	142.9000	151	280	40 077	[+]
PKN	142.40 144.96	130.2400 159.1600	12:00 12:00 12:00 12:00	40 70 121 30	142,9000 142,9000 142,9000 142,9000	5 3 3 6	227 149 162 848	142.8600 142.8400 142.8200 142.8000	142.9200 142.9600 143.0000 143.0400	158 236 70 67	2 3 1 1
PKOBP	97,5500	11:59	31	98.72	-2.45 %	342	97.5000	97.5500	1475	528	51 552	[+]
PKO	97.16 98.96	88.8500 108.5800	11:59 11:59 11:59 11:59	43 15 1 20	97,4800 97,4800 97,4800 97,4900	4 5 2 3	491 598 201 207	97.4900 97.4800 97.4700 97.4600	97.5600 97.5800 97.5900 97.6000	765 176 324 592	5 1 5 3
PZU	62,8200	12:00	1	64.10	-2.09 %	117	62.8000	62.8200	346	420	26 496	[+]
PZU	62.72 64.12	57.7000 70.5000	12:00 11:59 11:59 11:59	3 1 2 4	62,8200 62,8200 62,8200 62,8200	5 7 20 21	1665 421 4459 5829	62.7800 62.7600 62.7400 62.7200	62.8400 62.8600 62.8800 62.9000	382 285 2124 152	3 5 9 2
TAURONPE	9,2540	11:59	210	9.36	-0.56 %	2224	9.2540	9.2600	1078	665	6 144	[+]
TPE	9.15 9.38	8.4220 10.2900	11:59 11:59 11:59 11:59	11 42 73 28	9,2540 9,2540 9,2540 9,2540	1 1 4 1	108 118 1745 88	9.2520 9.2500 9.2480 9.2460	9.2620 9.2640 9.2660 9.2680	1202 1156 540 704	2 3 2 3
ZABKA	23,1700	11:59	205	22.82	1.53 %	501	23.1600	23.1800	1395	1 010	23 319	[+]
ZAB	22.69 23.50	20.5400 25.1000	11:58 11:58 11:58 11:58	340 230 257 344	23,1700 23,1700 23,1700 23,1700	1 2 2 3	243 780 647 2703	23.1400 23.1300 23.1200 23.1100	23.1900 23.2000 23.2100 23.2200	1656 634 186 999	2 2 3 5

GPW	Świat	Waluty

Notowania GPW
WIG	131698.9	-1.60%	11:59
WIG20	3573.2	-1.61%	12:14
WIG20 Fut	3518.0	-1.92%	11:59
WIG20USD	974.5	-2.54%	11:59
mWIG40	9129.4	-0.59%	11:59
sWIG80	30712.9	-0.60%	11:59

Notowania Świat
US BlueChip	50063.5	+0.75%	05-14
S&P500 Fut	7443.2	-1.09%	12:04
Nikkei	61409.3	-1.99%	8:45
DAX	24057.2	-1.63%	11:58
Ropa WTI	104.6	+3.39%	12:14
Złoto	4561.4	-1.96%	12:14

Notowania Waluty
EUR/PLN	4.24718	+0.09%	12:14
CHF/PLN	4.64893	+0.19%	12:14
USD/PLN	3.65016	+0.39%	12:14
EUR/USD	1.16356	-0.30%	12:14
GBP/USD	1.33644	-0.30%	12:14
USD/JPY	158.469	+0.07%	12:14

Forum
» Sterydy doustne czy iniekcyjne... [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]

Wzrosty	Spadki	Staty
MDIENERGIA	2.03	19.41%
DINOPL	32.67	12.00%
KPPD	21.40	7.54%
ALTUSTFI	3.60	7.14%
CAPITAL	2.90	6.62%
Więcej ...
IFCAPITAL	0.25	-95.25%
KGHM	336.80	-8.45%
URTESTE	43.50	-7.05%
ERG	40.00	-4.76%
MEXPOLSKA	3.62	-4.74%
Więcej ...
Rośnie:		108 Spółek
Bez zmian:		60 Spółek
Spada:		185 Spółek
Obrót:		889,549,721 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