GraGieldowa.pl » Notowania » Wig20

GPW jest zamknięta we środę, czwartek oraz piątek. Wesołych i spokojnych Świąt Bożego Narodzenia!🎅🎄🎁Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

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.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
ALIOR	111,0500	17:00	136	111.60	-0.67 %	471	111.0000	111.0500	798	84	9 363	[+]
ALR	110.30 112.85	100.4500 122.7500	17:00 17:00 17:00 17:00	68 66 174 250	111,0500 111,0500 111,0500 111,0500	2 1 2 2	451 20 322 613	110.9500 110.9000 110.8500 110.8000	111.1000 111.2000 111.2500 111.3000	1000 575 30 2419	1 1 1 2
ALLEGRO	30,6250	17:04	50	30.85	-1.08 %	1990	30.6250	30.6300	358	2 512	77 162	[+]
ALE	30.60 30.96	27.7650 33.9350	17:04 17:02 17:02 17:02	1000 2500 563 60	30,6250 30,6250 30,6250 30,6250	1 9 7 23	55 6984 5950 8553	30.6200 30.6100 30.6050 30.6000	30.6500 30.6550 30.6800 30.6900	4360 4000 608 600	2 1 1 3
BUDIMEX	636,8000	17:04	3	643.20	-0.62 %	7	636.6000	636.8000	7	12	7 537	[+]
BDX	632.00 647.00	579.0000 707.4000	17:04 17:02 17:00 17:00	7 3 12 9	636,8000 636,8000 636,8000 636,8000	1 3 1 1	4 41 3 24	636.0000 635.6000 635.4000 635.2000	637.0000 637.2000 637.6000 638.0000	21 12 15 15	1 1 1 1
CCC	116,7000	17:04	40	116.85	-0.13 %	15	116.0000	116.7000	6451	900	103 986	[+]
CCC	113.30 117.90	105.2000 128.5000	17:01 17:01 17:01 17:00	8 304 239 503	116,7000 116,7000 116,7000 116,7000	1 3 6 3	500 1047 1454 525	115.7500 115.7000 115.6500 115.6000	116.8000 116.8500 116.9000 116.9500	376 10 3000 6180	3 1 1 2
CDPROJEKT	240,1000	17:04	10	245.10	-2.32 %	8539	240.0000	240.1000	156	209	50 550	[+]
CDR	240.10 247.30	220.6000 269.6000	17:04 17:04 17:04 17:04	63 107 13 1	240,1000 240,1000 240,1000 240,1000	4 4 2 1	183 135 597 42	239.9000 239.8000 239.7000 239.6000	240.5000 240.8000 241.0000 241.2000	45 48 60 541	1 2 1 1
DINOPL	40,9500	17:04	60	40.94	0.39 %	105	40.8000	40.9500	17848	1 457	59 531	[+]
DNP	40.50 41.10	36.8500 45.0300	17:04 17:04 17:03 17:02	812 62 62 39	40,9500 40,9500 40,9500 40,9500	1 3 3 3	8 5135 8256 5909	40.7700 40.7600 40.7500 40.7400	40.9600 40.9700 40.9800 40.9900	10621 5203 143 7404	2 4 2 5
KETY	898,0000	17:00	8	900.00	-0.11 %	9	897.5000	900.0000	22	11	9 638	[+]
KTY	896.50 905.50	810.0000 990.0000	17:00 17:00 17:00 17:00	1 64 2 10	898,0000 898,0000 898,0000 898,0000	4 13 3 11	83 47 24 48	897.0000 896.0000 895.5000 895.0000	901.0000 904.0000 905.0000 905.5000	32 185 115 142	1 2 4 4
KGHM	273,8000	17:04	30	273.30	0.51 %	1130	273.4000	273.8000	7319	422	115 186	[+]
KGH	269.60 274.90	246.0000 300.6000	17:04 17:04 17:01 17:00	18 1665 10 899	273,8000 273,8000 273,8000 273,8000	3 2 2 5	149 395 300 1160	273.3000 273.0000 272.8000 272.6000	273.9000 274.0000 274.1000 274.2000	1290 1123 4774 797	7 10 2 2
KRUK	492,3000	17:00	3	490.00	-0.08 %	20	490.9000	492.3000	497	19	9 392	[+]
KRU	489.70 496.00	441.0000 539.0000	17:00 17:00 17:00 17:00	4 8 20 47	492,3000 492,3000 492,3000 492,3000	1 5 1 1	34 115 315 281	490.7000 490.0000 489.2000 488.7000	492.7000 492.9000 493.4000 493.5000	86 3 100 40	2 1 2 2
LPP	20 770,0000	17:04	5	21,180.00	-1.94 %	1	20760.0000	20910.0000	1	2	34 772	[+]
LPP	20,730.00 21,290.00	19065.0000 23290.0000	17:04 17:01 17:00 17:00	3 8 1 3	20 770,0000 20 770,0000 20 770,0000 20 770,0000	2 2 2 2	2 10 3 9	20750.0000 20740.0000 20730.0000 20720.0000	20930.0000 20940.0000 20950.0000 20960.0000	57 2 14 9	1 1 1 1
MBANK	1 060,0000	17:04	28	1,058.00	0.19 %	9	1052.5000	1060.0000	1339	13	13 717	[+]
MBK	1,046.50 1,074.50	952.2000 1163.5000	17:00 17:00 17:00 17:00	59 42 20 10	1 060,0000 1 060,0000 1 060,0000 1 060,0000	1 1 2 2	197 355 245 283	1051.0000 1050.5000 1050.0000 1049.0000	1060.5000 1061.0000 1061.5000 1062.0000	1 5 48 141	1 1 3 2
ORANGEPL	9,9760	17:00	4954	9.92	-0.22 %	933	9.8860	9.9760	3308	456	4 546	[+]
OPL	9.89 10.07	8.9300 10.9100	17:00 17:00 17:00 17:00	322 4219 322 454	9,9760 9,9760 9,9760 9,9760	2 1 1 3	500 465 1375 4449	9.8800 9.8560 9.8520 9.8500	9.9800 9.9840 9.9900 9.9960	563 2757 1787 563	2 2 1 2
PEKAO	204,6000	17:04	414	205.80	-0.44 %	788	204.5000	204.6000	10196	326	66 596	[+]
PEO	201.70 207.80	185.2500 226.3000	17:00 17:00 17:00 17:00	6048 177 198 1299	204,6000 204,6000 204,6000 204,6000	2 3 2 2	1029 6784 2078 713	204.4000 204.2000 204.1000 204.0000	204.7000 204.8000 204.9000 205.0000	1882 5785 29 10420	3 3 2 9
PEPCO	29,7000	17:04	39	29.60	0.61 %	142	29.6600	29.7300	85	1 358	40 479	[+]
PCO	29.49 30.05	26.6400 32.5600	17:04 17:04 17:01 17:00	6369 1208 4 34	29,7000 29,7000 29,7000 29,7000	1 1 1 1	94 85 2 131	29.6400 29.6300 29.6200 29.6100	29.7500 29.7700 29.7900 29.8000	300 9460 1842 1239	1 2 1 1
PGE	8,6400	17:01	3000	8.64	0.00 %	4917	8.6380	8.6400	150	1 920	16 539	[+]
PGE	8.53 8.70	7.7780 9.5060	17:01 17:01 17:01 17:01	331 1894 775 500	8,6400 8,6400 8,6400 8,6400	1 1 2 2	250 25 855 2336	8.6340 8.6320 8.6300 8.6280	8.6500 8.6520 8.6600 8.6640	571 3188 10886 500	1 1 6 1
PKNORLEN	93,8900	17:04	150	95.00	-1.03 %	305	93.8900	93.9000	7284	881	82 751	[+]
PKN	93.41 95.11	85.5000 104.5000	17:02 17:02 17:02 17:02	162 100 30 58	93,8900 93,8900 93,8900 93,8900	1 2 1 1	20000 160 25 15	93.8100 93.8000 93.5500 93.5200	93.9500 93.9800 94.0000 94.0100	966 500 22043 17125	1 1 5 1
PKOBP	84,4400	17:04	100	84.86	-0.45 %	1307	84.4200	84.4600	875	1 550	130 830	[+]
PKO	83.82 85.42	76.3800 93.3400	17:04 17:04 17:04 17:01	100 572 1952 100	84,4400 84,4400 84,4400 84,4400	1 3 2 1	1307 820 717 352	84.3800 84.2200 84.1600 84.1400	84.4800 84.5000 84.5600 84.5800	3629 5808 1101 50	2 7 2 1
PZU	67,5000	17:04	1285	68.00	-0.59 %	868	67.4600	67.5000	2831	751	50 796	[+]
PZU	67.26 68.40	61.2000 74.8000	17:02 17:01 17:01 17:00	34 33 30 33	67,5000 67,5000 67,5000 67,5000	2 2 2 2	1678 1827 640 996	67.4200 67.4000 67.3800 67.3600	67.5200 67.5400 67.5600 67.5800	688 2236 15 657	2 1 1 2
SANPL	542,4000	17:04	88	549.80	-0.29 %	91	542.2000	542.4000	873	110	59 762	[+]
SPL	537.00 549.80	494.9000 604.6000	17:00 17:00 17:00 17:00	135 10 10 118	542,4000 542,4000 542,4000 542,4000	1 2 1 1	47 1336 180 822	541.4000 539.0000 538.8000 538.6000	542.8000 543.0000 543.2000 543.4000	42 391 867 181	2 2 2 2
ZABKA	22,8900	17:04	120	22.93	-0.82 %	1070	22.8800	22.8900	14568	1 160	26 647	[+]
ZAB	22.86 23.21	20.6400 25.2200	17:00 17:00 17:00 17:00	100 222 165 4	22,8900 22,8900 22,8900 22,8900	3 3 7 3	1222 2131 4320 1949	22.8700 22.8600 22.8500 22.8400	22.9000 22.9300 22.9500 22.9700	10066 175 50 2269	2 1 1 3

GPW	Świat	Waluty

Notowania GPW
WIG	116148.7	-0.36%	12-23
WIG20	3155.6	-0.57%	12-23
WIG20 Fut	3180.0	-0.78%	12-23
WIG20USD	880.4	-0.52%	12-23
mWIG40	8123.6	+0.09%	12-23
sWIG80	28961.9	+0.28%	12-23

Notowania Świat
Dow	48442.4	+0.16%	12-23
SP500 Fut	6955.0	-0.04%	3:56
Nikkei	50481.4	+0.14%	3:35
DAX	24340.1	+0.23%	12-23
Ropa WTI	58.4	0.00%	4:06
Złoto	4485.6	+0.03%	4:06

Notowania Waluty
EUR/PLN	4.22282	-0.00%	4:06
CHF/PLN	4.54736	+0.03%	4:06
USD/PLN	3.58073	+0.01%	4:06
EUR/USD	1.17932	-0.02%	4:06
GBP/USD	1.35233	+0.06%	4:06
USD/JPY	155.808	-0.25%	4:06

Forum
» Prośba o dodanie notowań Space... [0][ASB]
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]

Wzrosty	Spadki	Staty
COMPREMUM	1.18	31.11%
WASKO	2.22	30.97%
PURE	3.70	16.35%
CLOUD	66.20	16.14%
KRAKCHEM	0.47	12.53%
Więcej ...
IFCAPITAL	0.25	-95.25%
INTERBUD	1.87	-8.58%
ORCOGROUP	4.58	-8.03%
PGFGROUP	0.46	-7.03%
ONESANO	0.77	-5.90%
Więcej ...
Rośnie:		167 Spółek
Bez zmian:		38 Spółek
Spada:		148 Spółek
Obrót:		1,359,378,178 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