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	120,8000	13:59	14	125.40	-2.34 %	1481	120.7500	120.8000	5	133	16 230	[+]
ALR	120.25 126.00	112.9000 137.9000	13:59 13:59 13:57 13:57	31 77 23 13	120,8000 120,8000 120,7500 120,7500	3 3 4 4	141 123 198 105	120.7000 120.6500 120.6000 120.5500	120.8500 120.9000 120.9500 121.0000	102 157 120 120	1 2 1 1
ALLEGRO	27,9100	13:59	100	28.30	-1.01 %	2252	27.9050	27.9100	100	2 895	80 947	[+]
ALE	27.72 28.31	25.4700 31.1300	13:59 13:59 13:59 13:59	218 35 110 10	27,9100 27,9100 27,9100 27,9100	3 2 4 4	803 1116 931 1853	27.9000 27.8950 27.8900 27.8850	27.9150 27.9250 27.9300 27.9350	95 624 361 361	2 2 1 1
BUDIMEX	773,2000	13:59	1	778.80	-0.39 %	16	773.0000	773.4000	29	11	8 737	[+]
BDX	770.60 780.00	701.0000 856.6000	13:59 13:59 13:59 13:59	2 5 2 9	773,0000 773,0000 773,0000 772,8000	2 3 3 2	56 52 17 36	772.8000 772.6000 772.4000 772.2000	773.8000 774.0000 774.2000 774.4000	41 43 45 35	3 2 3 2
CDPROJEKT	240,1000	13:59	62	242.20	-0.87 %	315	240.0000	240.1000	285	96	23 211	[+]
CDR	239.30 243.10	218.0000 266.4000	13:59 13:59 13:59 13:59	5 2 1 1	240,1000 240,1000 240,1000 240,1000	4 1 3 8	105 100 173 193	239.9000 239.8000 239.7000 239.6000	240.2000 240.3000 240.4000 240.5000	257 159 183 63	7 2 4 1
DINOPL	40,7300	14:00	14	41.50	-1.67 %	503	40.7200	40.7300	2144	1 110	45 537	[+]
DNP	40.71 41.50	37.3500 45.6500	14:00 14:00 13:59 13:59	17 28 107 123	40,7300 40,7300 40,7300 40,7300	9 13 2 6	5337 8414 624 820	40.7100 40.7000 40.6900 40.6800	40.7400 40.7500 40.7600 40.7700	1070 1396 717 601	4 5 3 2
KETY	1 063,0000	13:57	13	1,066.00	-0.19 %	69	1062.0000	1064.0000	75	3	3 613	[+]
KTY	1,056.00 1,072.00	959.5000 1172.0000	13:57 13:56 13:55 13:55	10 2 1 1	1 063,0000 1 063,0000 1 063,0000 1 063,0000	6 10 6 7	66 137 112 242	1061.0000 1060.0000 1059.0000 1058.0000	1065.0000 1066.0000 1067.0000 1068.0000	68 42 125 323	5 5 4 4
KGHM	314,3000	14:00	10	320.00	-0.44 %	653	314.3000	314.4000	923	404	127 772	[+]
KGH	313.70 320.60	288.0000 352.0000	13:59 13:59 13:59 13:59	16 1 1 10	314,3000 314,3000 314,3000 314,4000	15 8 13 4	683 1202 1317 550	314.2000 314.1000 314.0000 313.9000	314.5000 314.6000 314.7000 314.8000	180 609 304 135	2 6 3 2
KRUK	459,1000	13:58	5	463.00	-0.22 %	3	459.2000	459.3000	25	15	6 729	[+]
KRU	457.50 465.00	416.7000 509.2000	13:58 13:58 13:58 13:58	2 1 19 1	459,3000 459,3000 459,4000 459,4000	2 3 2 3	22 27 31 35	459.1000 459.0000 458.9000 458.8000	459.4000 459.5000 459.6000 459.7000	9 6 77 17	1 1 4 1
LPP	20 420,0000	13:59	1	20,360.00	0.54 %	12	20400.0000	20430.0000	9	1	12 044	[+]
LPP	20,130.00 20,500.00	18325.0000 22390.0000	13:55 13:54 13:54 13:54	1 1 1 1	20 400,0000 20 410,0000 20 410,0000 20 410,0000	4 2 3 1	7 13 10 5	20390.0000 20380.0000 20370.0000 20360.0000	20440.0000 20450.0000 20460.0000 20470.0000	2 7 1 6	2 4 1 5
MBANK	1 034,0000	13:58	1	1,079.50	-2.87 %	48	1034.0000	1035.0000	11	7	7 322	[+]
MBK	1,028.50 1,079.50	971.6000 1187.0000	13:58 13:58 13:58 13:58	5 12 2 5	1 034,0000 1 034,0000 1 034,0000 1 034,0000	3 1 1 7	16 15 11 87	1033.5000 1033.0000 1032.5000 1032.0000	1035.5000 1036.0000 1036.5000 1037.0000	38 58 49 22	3 5 4 3
MONDAY	114,7000	13:59	40	121.45	-4.66 %	172	114.7000	114.7500	122	403	46 655	[+]
MDV	113.75 121.50	109.3500 133.5500	13:59 13:59 13:59 13:59	16 40 33 3	114,7500 114,7500 114,7500 114,7500	5 2 7 11	209 307 827 3001	114.6500 114.6000 114.5500 114.5000	114.8000 114.8500 114.9000 115.0000	149 624 188 380	1 5 2 6
ORANGEPL	13,3450	13:59	35	13.55	-0.67 %	4981	13.3400	13.3450	2695	910	12 159	[+]
OPL	13.28 13.55	12.1950 14.8950	13:57 13:57 13:57 13:57	1075 405 471 984	13,3450 13,3450 13,3450 13,3450	3 6 5 7	865 2762 1636 1985	13.3350 13.3300 13.3250 13.3200	13.3500 13.3550 13.3600 13.3650	3914 4391 7068 1419	4 4 3 2
PEKAO	227,7000	13:59	6	234.00	-2.65 %	205	227.7000	227.8000	288	279	64 022	[+]
PEO	227.00 235.20	210.6000 257.4000	13:59 13:58 13:58 13:58	1 100 1 56	227,7000 227,7000 227,7000 227,7000	7 9 4 6	548 553 555 454	227.6000 227.5000 227.4000 227.3000	227.9000 228.0000 228.1000 228.2000	615 430 348 268	5 4 2 2
PEPCO	29,3100	13:59	229	29.74	-1.45 %	1319	29.3000	29.3100	2188	307	9 043	[+]
PCO	29.31 29.77	26.7700 32.7100	13:59 13:59 13:59 13:59	218 41 106 218	29,3100 29,3100 29,3100 29,3100	1 2 2 5	95 271 443 105	29.2900 29.2800 29.2700 29.2500	29.3200 29.3300 29.3400 29.3500	1790 1279 1193 1389	4 4 3 3
PGE	10,2950	13:59	100	10.32	-0.19 %	9974	10.2900	10.2950	2701	1 310	13 412	[+]
PGE	10.18 10.35	9.2880 11.3500	13:59 13:59 13:59 13:59	2 8 25 25	10,2950 10,2950 10,2900 10,2900	2 2 4 5	900 215 1698 3862	10.2850 10.2800 10.2750 10.2700	10.3000 10.3050 10.3100 10.3150	534 1608 13483 1308	2 4 5 4
PKNORLEN	112,9200	13:59	2	113.00	-0.07 %	723	112.9200	112.9600	331	530	59 834	[+]
PKN	111.82 113.70	101.7000 124.3000	13:59 13:59 13:59 13:58	10 177 2 1	112,9400 112,9600 112,9400 112,9400	3 4 4 7	829 1102 1020 1685	112.9000 112.8800 112.8600 112.8400	112.9800 113.0000 113.0200 113.0400	534 2594 640 162	3 10 4 1
PKOBP	91,1000	13:59	64	93.06	-1.94 %	1183	91.0600	91.1000	520	1 077	98 538	[+]
PKO	90.44 93.08	83.7600 102.3500	13:59 13:59 13:59 13:59	48 132 302 85	91,1000 91,1000 91,1000 91,1000	3 1 6 3	270 414 554 515	91.0400 91.0200 91.0000 90.9800	91.1200 91.1400 91.1600 91.1800	1289 390 209 461	3 2 1 2
PZU	68,0400	13:59	1	70.02	-2.83 %	1695	68.0000	68.0400	1667	834	57 240	[+]
PZU	67.86 70.20	63.0200 77.0200	13:59 13:59 13:59 13:59	53 221 15 10	68,0000 68,0200 68,0200 68,0200	6 6 5 8	680 839 808 641	67.9800 67.9600 67.9400 67.9200	68.0600 68.0800 68.1000 68.1200	1443 791 743 820	7 4 3 2
SANPL	596,2000	13:59	18	612.40	-2.61 %	26	596.2000	596.4000	3	49	29 339	[+]
SPL	589.80 615.20	551.2000 673.6000	13:59 13:58 13:58 13:58	3 11 26 22	596,2000 596,0000 596,0000 596,0000	4 3 3 2	66 61 62 28	595.8000 595.6000 595.4000 595.2000	596.6000 596.8000 597.0000 597.2000	39 25 101 14	3 1 2 1
ZABKA	22,0700	13:59	78	22.00	0.18 %	4608	22.0700	22.0800	5489	1 336	29 490	[+]
ZAB	21.88 22.35	19.8000 24.2000	13:59 13:59 13:59 13:58	1141 178 47 100	22,0700 22,0700 22,0700 22,0800	11 3 4 1	3999 1760 353 89	22.0600 22.0500 22.0400 22.0300	22.0900 22.1000 22.1100 22.1200	1510 3549 10 2580	5 6 2 4

GPW	Świat	Waluty

Notowania GPW
WIG	124916.4	-1.44%	13:59
WIG20	3398.0	-1.23%	14:14
WIG20 Fut	3403.0	-1.33%	13:59
WIG20USD	947.1	-1.49%	13:59
mWIG40	8751.0	-1.82%	13:59
sWIG80	30935.9	-1.17%	13:59

Notowania Świat
Dow	48804.1	-1.66%	02-23
SP500 Fut	6851.5	0.00%	14:04
Nikkei	57321.1	+0.87%	7:30
DAX	24943.8	-0.19%	13:58
Ropa WTI	66.9	+0.84%	14:14
Złoto	5159.7	-1.30%	14:14

Notowania Waluty
EUR/PLN	4.22045	+0.01%	14:14
CHF/PLN	4.62770	+0.14%	14:14
USD/PLN	3.58300	+0.08%	14:14
EUR/USD	1.17791	-0.07%	14:14
GBP/USD	1.34892	-0.02%	14:14
USD/JPY	155.844	+0.79%	14:14

Forum
» CCC- Modivo [0][CCC]
» Prośba o dodanie Centurion... [1]
» Prosze dodać GPP [3]
» wycofanie [4][CDA]
» Arkusz zleceń [0]
» Prośba o dodanie spółki Grupa... [0][RAE]
» Prośba o dodanie Iron Wolf oraz... [3]
» Prośba o dodanie do arkusza... [1]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]

Wzrosty	Spadki	Staty
RAFAMET	58.00	19.34%
XTPL	69.40	7.10%
IPOPEMA	4.60	6.98%
PGFGROUP	0.53	5.60%
PROTEKTOR	1.58	4.29%
Więcej ...
IFCAPITAL	0.25	-95.25%
SKARBIEC	32.40	-8.99%
VERCOM	114.40	-7.89%
SHOPER	40.70	-7.08%
EUROHOLD	2.74	-6.16%
Więcej ...
Rośnie:		57 Spółek
Bez zmian:		55 Spółek
Spada:		242 Spółek
Obrót:		983,049,668 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