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	112,4500	09:45	2	113.95	-0.97 %	246	112.4500	112.5000	5	11	1 221	[+]
ALR	112.00 113.95	102.6000 125.3000	09:44 09:42 09:42 09:42	76 2 1 1	112,4000 112,4000 112,4000 112,4000	3 3 4 2	244 174 150 84	112.4000 112.3500 112.3000 112.2500	112.5500 112.6000 112.6500 112.7000	5 50 138 105	1 1 3 3
ALLEGRO	32,2150	09:45	500	32.46	-0.17 %	367	32.2050	32.2200	735	255	8 231	[+]
ALE	32.20 32.46	29.2150 35.7050	09:45 09:45 09:45 09:45	135 4 339 4	32,2200 32,2050 32,2150 32,2050	3 7 3 3	1327 873 585 357	32.2000 32.1950 32.1900 32.1850	32.2250 32.2300 32.2350 32.2400	537 866 347 244	3 2 4 1
BUDIMEX	706,8000	09:46	11	685.00	5.34 %	13	706.8000	707.8000	4	22	15 556	[+]
BDX	684.20 716.80	616.6000 753.4000	09:46 09:46 09:45 09:45	1 1 5 11	706,8000 706,8000 707,6000 707,4000	2 3 1 3	13 38 24 49	706.6000 706.4000 706.2000 706.0000	708.0000 708.2000 708.4000 708.6000	11 11 11 15	1 1 1 1
CCC	136,5000	09:45	17	135.70	0.59 %	98	136.3500	136.5000	68	24	3 273	[+]
CCC	135.60 137.00	122.1500 149.2500	09:45 09:45 09:45 09:45	51 72 2 5	136,5000 136,4500 136,4500 136,5000	1 4 4 2	130 59 925 5	136.3000 136.2500 136.2000 136.1500	136.6000 136.6500 136.7000 136.7500	116 52 20 7	2 1 1 1
CDPROJEKT	253,9000	09:45	3	253.50	0.16 %	69	253.9000	254.1000	14	31	7 757	[+]
CDR	251.00 254.40	228.2000 278.8000	09:45 09:45 09:45 09:45	1 1 6 1	253,9000 254,2000 254,1000 254,1000	1 5 1 2	29 110 29 71	253.8000 253.7000 253.6000 253.5000	254.2000 254.3000 254.4000 254.5000	103 90 230 584	3 1 3 8
DINOPL	40,7200	09:46	10	42.00	-3.46 %	415	40.5400	40.5900	116	1 138	46 714	[+]
DNP	39.41 42.17	37.8000 46.2000	09:46 09:46 09:46 09:46	5 114 253 5	40,6800 40,6800 40,6800 40,6800	2 2 2 2	299 289 308 296	40.5300 40.5200 40.5100 40.5000	40.6000 40.6200 40.6400 40.6500	48 201 274 201	1 1 2 1
KETY	998,0000	09:45	9	995.00	0.40 %	1	998.0000	999.0000	12	4	4 193	[+]
KTY	993.00 1,009.00	895.5000 1094.0000	09:45 09:44 09:44 09:44	1 2 1 9	998,5000 998,5000 998,5000 998,5000	3 3 1 1	22 20 25 8	997.5000 997.0000 996.5000 996.0000	999.5000 1000.0000 1001.0000 1002.0000	11 40 36 158	2 4 3 7
KGHM	313,9000	09:45	1	310.00	1.68 %	121	313.7000	313.9000	669	179	55 821	[+]
KGH	307.50 315.00	279.0000 341.0000	09:45 09:45 09:45 09:45	2 1 4 9	313,7000 313,7000 313,7000 313,7000	7 11 5 8	369 686 331 471	313.6000 313.5000 313.4000 313.3000	314.0000 314.1000 314.2000 314.3000	3218 300 392 132	4 3 5 2
KRUK	479,0000	09:45	2	489.00	-1.28 %	3	478.7000	478.9000	4	7	3 284	[+]
KRU	477.60 489.00	440.1000 537.8000	09:45 09:45 09:45 09:45	2 1 1 2	479,0000 478,8000 478,9000 478,7000	1 2 2 4	15 25 17 40	478.6000 478.5000 478.4000 478.3000	479.0000 479.2000 479.3000 479.4000	16 16 32 16	2 1 3 1
LPP	20 690,0000	09:45	1	20,760.00	-0.05 %	1	20700.0000	20730.0000	5	0	4 090	[+]
LPP	20,530.00 20,800.00	18685.0000 22830.0000	09:45 09:45 09:45 09:45	1 1 1 1	20 700,0000 20 690,0000 20 710,0000 20 720,0000	3 1 2 1	6 2 6 1	20690.0000 20680.0000 20670.0000 20660.0000	20740.0000 20750.0000 20760.0000 20770.0000	4 5 1 2	2 1 1 2
MBANK	1 033,0000	09:45	20	1,044.50	-1.10 %	8	1033.0000	1034.0000	3	1	1 214	[+]
MBK	1,029.00 1,050.00	940.2000 1148.5000	09:45 09:45 09:45 09:45	5 1 2 7	1 032,5000 1 032,0000 1 032,0000 1 032,5000	2 2 4 2	3 11 23 13	1032.5000 1032.0000 1031.5000 1031.0000	1035.5000 1036.0000 1036.5000 1037.0000	10 53 33 146	2 2 3 3
ORANGEPL	10,3700	09:45	169	10.34	-0.48 %	807	10.3700	10.3800	379	42	436	[+]
OPL	10.30 10.42	9.3060 11.3700	09:45 09:45 09:45 09:45	90 10 134 404	10,3700 10,3700 10,3850 10,3750	6 2 2 3	704 880 249 1579	10.3650 10.3600 10.3550 10.3500	10.3850 10.3900 10.3950 10.4000	134 500 2720 789	1 1 3 2
PEKAO	208,1000	09:45	26	209.00	-1.37 %	140	208.0000	208.2000	465	95	19 663	[+]
PEO	206.10 209.70	188.1000 229.9000	09:45 09:45 09:45 09:45	142 77 80 106	208,0000 208,0000 208,0000 208,0000	8 11 6 8	834 593 666 473	207.9000 207.8000 207.7000 207.6000	208.3000 208.4000 208.5000 208.6000	253 320 386 70	3 4 2 1
PEPCO	29,3000	09:45	8	29.66	-1.58 %	1724	29.3000	29.3200	627	143	4 234	[+]
PCO	29.30 29.87	26.7000 32.6200	09:45 09:45 09:45 09:45	1 279 55 270	29,3100 29,3100 29,3200 29,3200	4 1 1 3	74 100 267 60	29.2900 29.2800 29.2700 29.2600	29.3300 29.3400 29.3500 29.3600	1975 1040 674 656	5 2 4 1
PGE	9,1740	09:45	2	9.18	0.02 %	633	9.1740	9.1800	633	322	2 945	[+]
PGE	9.08 9.19	8.2640 10.1000	09:45 09:45 09:45 09:45	10 397 105 332	9,1800 9,1720 9,1720 9,1720	1 1 7 3	437 437 2164 2489	9.1720 9.1680 9.1660 9.1640	9.1840 9.1860 9.1900 9.1920	142 864 950 864	1 1 1 1
PKNORLEN	97,6600	09:45	244	98.00	-0.32 %	415	97.6400	97.6800	158	129	12 622	[+]
PKN	97.22 98.50	88.2000 107.8000	09:45 09:45 09:45 09:45	777 135 187 139	97,6500 97,6500 97,6500 97,6400	5 2 2 5	663 491 139 299	97.6300 97.6200 97.6100 97.6000	97.6900 97.7000 97.7100 97.7200	133 43 176 297	1 3 2 3
PKOBP	86,9800	09:45	101	87.08	-0.02 %	2616	86.9400	86.9800	525	366	31 816	[+]
PKO	86.40 87.50	78.3800 95.7800	09:45 09:45 09:45 09:45	10 146 40 303	86,9400 86,9400 86,9400 86,9400	3 2 6 5	767 445 582 609	86.9200 86.9000 86.8800 86.8600	87.0000 87.0200 87.0400 87.0600	951 276 322 4870	4 2 2 4
PZU	68,3800	09:45	30	69.06	-0.90 %	148	68.3800	68.4200	692	159	10 836	[+]
PZU	67.90 69.12	62.1600 75.9600	09:45 09:45 09:45 09:45	3 64 15 13	68,4200 68,4000 68,4000 68,4000	2 5 6 7	449 936 1092 1255	68.3600 68.3400 68.3200 68.3000	68.4400 68.4600 68.4800 68.5000	809 819 959 1589	6 5 3 5
SANPL	542,4000	09:45	34	550.00	-1.45 %	21	542.0000	542.4000	10	6	3 218	[+]
SPL	541.60 550.20	495.0000 605.0000	09:45 09:45 09:45 09:45	24 4 6 11	542,4000 542,2000 542,2000 541,6000	3 5 6 2	70 48 142 29	541.8000 541.6000 541.4000 541.2000	542.6000 542.8000 543.0000 543.2000	126 75 25 113	5 3 1 4
ZABKA	22,2400	09:45	286	22.43	-0.31 %	1074	22.2400	22.2500	4188	900	20 069	[+]
ZAB	22.21 22.46	20.1900 24.6700	09:45 09:45 09:45 09:45	49 739 245 101	22,2400 22,2400 22,2400 22,2400	5 6 3 33	1128 1487 521 11607	22.2300 22.2200 22.2100 22.2000	22.2600 22.2700 22.2800 22.2900	1057 3987 1057 1808	1 3 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	121478.1	-0.26%	9:45
WIG20	3265.0	-0.49%	10:00
WIG20 Fut	3293.0	-0.36%	9:45
WIG20USD	905.0	-0.17%	9:45
mWIG40	8679.1	-0.24%	9:45
sWIG80	31371.4	-0.04%	9:45

Notowania Świat
Dow	49192.0	-0.80%	01-13
SP500 Fut	6987.2	-0.21%	9:50
Nikkei	54341.2	+1.48%	7:45
DAX	25417.4	-0.01%	9:45
Ropa WTI	60.6	-0.48%	10:00
Złoto	4634.1	+1.05%	10:00

Notowania Waluty
EUR/PLN	4.20950	-0.08%	10:00
CHF/PLN	4.50520	-0.26%	10:00
USD/PLN	3.61430	-0.09%	10:00
EUR/USD	1.16468	+0.02%	10:00
GBP/USD	1.34485	+0.19%	10:00
USD/JPY	158.934	-0.13%	10:00

Forum
» Forex - problem [0]
» Dywidenda [0][STX]
» Prośba o dodanie COREY EUROPE [3][T2P]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [1][ASB]
» Prośba o dodanie RRH Group SA [0]
» Dodanie spółki [0]
» wycofanie [2][CDA]
» Prośba o dodanie notowań Space... [1][ASB]
» Zmiana nazwy [1][PMG]

Wzrosty	Spadki	Staty
DADELO	72.00	7.46%
FASING	14.30	5.93%
BUDIMEX	706.80	5.34%
CAPITAL	1.55	4.73%
INC SA	1.97	4.51%
Więcej ...
IFCAPITAL	0.25	-95.25%
MIRACULUM	0.82	-8.31%
ENELMED	17.20	-6.52%
MAXCOM	5.02	-6.34%
EUCO	2.27	-6.20%
Więcej ...
Rośnie:		120 Spółek
Bez zmian:		89 Spółek
Spada:		144 Spółek
Obrót:		310,228,086 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