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	104,1500	13:02	1	103.45	1.81 %	280	104.0000	104.1000	118	62	6 445	[+]
ALR	102.25 104.15	93.1200 113.7500	13:02 13:02 13:02 13:01	55 51 14 177	104,0500 104,0500 104,0500 104,0000	2 3 1 1	254 199 123 508	103.9000 103.8500 103.8000 103.7500	104.1500 104.2500 104.3000 104.3500	283 251 218 690	3 5 3 3
ALLEGRO	33,5050	13:09	34	33.90	-0.87 %	100	33.5050	33.5100	211	1 124	37 728	[+]
ALE	33.20 33.91	30.5100 37.2900	13:09 13:09 13:09 13:09	144 1305 86 15	33,5000 33,5000 33,5050 33,5050	1 1 3 3	356 90 274 364	33.5000 33.4900 33.4850 33.4800	33.5150 33.5200 33.5250 33.5300	824 1362 523 650	3 4 3 1
BUDIMEX	516,6000	13:09	16	518.00	0.39 %	16	516.6000	517.0000	86	14	7 186	[+]
BDX	510.80 518.00	466.2000 569.8000	13:08 13:08 13:07 13:07	1 3 24 13	516,6000 516,6000 516,8000 517,0000	2 2 6 2	86 26 313 35	516.4000 516.2000 516.0000 515.8000	517.2000 517.4000 517.6000 517.8000	105 62 45 37	5 3 3 4
CCC	166,1500	13:09	12	166.30	0.48 %	30	165.9500	166.0500	58	217	35 789	[+]
CCC	160.95 167.25	149.7000 182.9000	13:09 13:09 13:09 13:09	3 49 16 3	166,1500 166,0500 166,0500 166,0500	1 2 2 2	15 31 59 60	165.9000 165.8500 165.8000 165.7000	166.1000 166.1500 166.2000 166.2500	332 120 208 258	7 2 3 4
CDPROJEKT	272,4000	13:09	24	272.80	-0.40 %	453	272.3000	272.5000	1149	124	33 733	[+]
CDR	269.90 273.20	245.6000 300.0000	13:09 13:09 13:09 13:09	25 15 206 21	272,4000 272,4000 272,4000 272,4000	5 3 5 4	290 166 431 258	272.2000 272.1000 272.0000 271.9000	272.6000 272.7000 272.8000 272.9000	220 126 184 183	4 2 3 4
DINOPL	43,4300	13:08	1	43.10	0.95 %	1171	43.4300	43.4600	1403	1 193	51 615	[+]
DNP	42.80 43.57	38.7900 47.4100	13:08 13:08 13:08 13:08	16 18 59 64	43,4300 43,4500 43,4500 43,4500	4 6 2 3	798 1302 395 740	43.4100 43.4000 43.3900 43.3800	43.4700 43.4800 43.4900 43.5000	323 1297 1750 589	2 3 3 4
KETY	880,0000	13:09	15	914.00	-3.72 %	160	879.0000	880.0000	52	14	12 336	[+]
KTY	877.00 920.00	823.0000 1005.0000	13:09 13:09 13:09 13:09	5 8 1 8	879,5000 880,0000 880,0000 880,0000	3 8 3 10	35 121 27 94	878.5000 878.0000 877.5000 877.0000	880.5000 881.0000 881.5000 882.0000	90 69 50 50	8 7 3 3
KGHM	176,2000	13:09	30	174.65	1.38 %	638	176.1000	176.2000	591	378	66 010	[+]
KGH	171.55 176.50	157.2000 192.1000	13:09 13:09 13:09 13:09	1 51 168 1	176,1500 176,1500 176,1500 176,1500	3 3 6 5	172 429 863 336	176.0500 176.0000 175.9500 175.9000	176.2500 176.3000 176.3500 176.4000	1247 497 506 1739	2 3 4 8
KRUK	441,0000	13:09	3	443.20	-0.54 %	21	441.0000	441.2000	3	13	5 864	[+]
KRU	436.40 443.50	398.9000 487.5000	13:06 13:06 13:06 13:06	1 8 39 20	441,3000 441,0000 441,0000 441,0000	2 3 2 1	24 45 36 11	440.9000 440.8000 440.7000 440.6000	441.3000 441.5000 441.6000 441.7000	16 40 18 18	2 2 1 1
LPP	17 825,0000	13:09	1	17,505.00	1.89 %	6	17825.0000	17830.0000	2	1	23 216	[+]
LPP	17,340.00 17,890.00	15755.0000 19255.0000	13:09 13:09 13:09 13:09	1 1 3 1	17 820,0000 17 820,0000 17 810,0000 17 810,0000	3 2 2 1	6 4 7 1	17820.0000 17815.0000 17810.0000 17805.0000	17840.0000 17845.0000 17850.0000 17855.0000	1 2 1 1	1 1 1 1
MBANK	924,2000	13:08	7	911.20	1.45 %	35	924.2000	924.8000	1	5	4 153	[+]
MBK	904.40 926.40	820.2000 1002.0000	13:08 13:08 13:08 13:08	3 1 4 6	923,8000 923,8000 924,0000 922,6000	1 2 2 1	3 17 19 9	924.0000 923.6000 923.4000 923.2000	925.0000 925.4000 925.6000 926.0000	28 9 14 9	5 1 2 1
ORANGEPL	8,7620	13:09	498	8.90	-1.51 %	941	8.7620	8.7720	217	292	2 562	[+]
OPL	8.71 8.91	8.0100 9.7900	13:09 13:06 13:04 13:04	22 10 95 155	8,7660 8,7760 8,7760 8,7760	1 2 1 2	1000 1368 436 1261	8.7600 8.7560 8.7540 8.7520	8.7740 8.7760 8.7780 8.7800	532 454 918 918	4 2 1 1
PEKAO	185,5000	13:09	41	181.15	3.54 %	112	185.5000	185.5500	587	496	91 051	[+]
PEO	181.15 186.00	163.0500 199.2500	13:09 13:09 13:09 13:09	19 69 42 59	185,5000 185,5000 185,5000 185,5000	1 2 2 3	107 167 108 277	185.4500 185.4000 185.3500 185.3000	185.6000 185.6500 185.7000 185.7500	300 435 143 160	1 7 3 2
PEPCO	26,9900	13:07	532	26.28	2.27 %	1250	26.9700	26.9900	1481	574	15 326	[+]
PCO	26.02 27.09	23.6600 28.9000	13:07 13:07 13:07 13:07	368 231 500 1	26,9900 26,9900 26,9900 26,9800	7 1 1 1	2054 306 180 342	26.9600 26.9400 26.9300 26.9200	27.0000 27.0100 27.0200 27.0300	20439 699 412 442	13 4 2 3
PGE	10,5500	13:09	307	10.57	-0.19 %	5105	10.5500	10.5600	1884	1 049	10 990	[+]
PGE	10.37 10.57	9.5140 11.6250	13:08 13:07 13:05 13:05	10 763 150 100	10,5600 10,5550 10,5600 10,5500	3 3 2 3	1980 3847 1662 2986	10.5450 10.5400 10.5350 10.5300	10.5650 10.5700 10.5750 10.5800	3493 7367 2186 4262	4 8 2 5
PKNORLEN	87,0600	13:10	43	86.00	1.69 %	548	87.0600	87.0800	275	524	45 387	[+]
PKN	85.76 87.19	77.4000 94.6000	13:10 13:09 13:09 13:09	9 8 1 189	87,0600 87,0800 87,0600 87,0700	3 2 4 4	276 431 1213 884	87.0500 87.0400 87.0300 87.0200	87.0900 87.1000 87.1100 87.1200	1096 553 674 311	5 2 3 2
PKOBP	74,6800	13:09	255	74.00	1.91 %	863	74.6800	74.7000	2453	1 712	126 659	[+]
PKO	72.40 74.96	66.6000 81.4000	13:09 13:09 13:09 13:09	83 118 141 322	74,6800 74,6800 74,6800 74,6800	1 1 6 2	2 350 990 391	74.6600 74.6400 74.6200 74.6000	74.7200 74.7400 74.7600 74.7800	1467 1025 2064 1617	4 3 5 5
PZU	56,3200	13:09	1	55.40	3.26 %	971	56.3000	56.3200	2064	1 075	60 068	[+]
PZU	55.06 56.44	49.8600 60.9400	13:09 13:09 13:08 13:08	50 50 242 239	56,3200 56,3000 56,3000 56,3000	3 2 5 3	29 588 955 1796	56.2800 56.2600 56.2400 56.2200	56.3400 56.3600 56.3800 56.4000	747 1882 2296 1119	3 6 4 3
SANPL	484,5000	13:10	2	482.60	0.41 %	10	484.5000	485.0000	29	22	10 568	[+]
SPL	472.00 487.40	434.4000 530.8000	13:10 13:09 13:09 13:09	7 3 13 35	484,5000 484,5000 484,5000 484,4000	2 2 1 1	51 41 21 17	484.3000 484.2000 484.1000 484.0000	485.1000 485.2000 485.3000 485.4000	39 38 55 39	3 2 3 2
ZABKA	21,7100	13:09	242	21.76	-0.23 %	3724	21.7000	21.7200	1310	508	10 961	[+]
ZAB	21.51 21.76	19.5850 23.9300	13:09 13:09 13:09 13:09	118 73 368 528	21,7100 21,7100 21,7100 21,7100	2 1 4 3	1860 1387 3975 4915	21.6900 21.6800 21.6700 21.6600	21.7300 21.7400 21.7500 21.7600	377 300 1123 788	3 2 3 3

GPW	Świat	Waluty

Notowania GPW
WIG	108159.0	+0.96%	13:09
WIG20	2874.8	+1.29%	13:24
WIG20 Fut	2900.0	+1.05%	13:09
WIG20USD	788.2	+0.89%	13:09
mWIG40	7929.7	+0.26%	13:09
sWIG80	30294.9	-0.19%	13:09

Notowania Świat
Dow	46695.0	-0.14%	10-06
SP500 Fut	6786.8	-0.03%	13:14
Nikkei	47950.9	+0.01%	8:45
DAX	24437.2	+0.24%	13:09
Ropa WTI	61.8	+0.10%	13:24
Złoto	3959.2	-0.02%	13:24

Notowania Waluty
EUR/PLN	4.25440	+0.01%	13:24
CHF/PLN	4.57064	+0.03%	13:24
USD/PLN	3.64815	+0.42%	13:24
EUR/USD	1.16618	-0.41%	13:24
GBP/USD	1.34129	-0.51%	13:24
USD/JPY	150.845	+0.38%	13:24

Forum
» spolka Military [1]
» złoto [2]
» fw20u2520 [1]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]
» Problem z ustawieniem ceny... [0][LPP]
» GPW Akcje - gra [0]
» Prośba o dodanie Bio Planet BIP [0]
» zmiana nazwy spółki [0][SDG]

Wzrosty	Spadki	Staty
INTERSPPL	0.58	7.06%
PCFGROUP	3.83	6.84%
ERG	44.00	4.76%
SIMFABRIC	1.84	4.43%
BOWIM	5.68	4.41%
Więcej ...
IFCAPITAL	0.25	-95.25%
EUROHOLD	3.08	-6.67%
RANKPROGR	4.00	-5.77%
TATRY MOUNTAIN	94.00	-5.05%
CORMAY	0.43	-4.90%
Więcej ...
Rośnie:		148 Spółek
Bez zmian:		53 Spółek
Spada:		153 Spółek
Obrót:		811,549,868 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