Notowania giełdowe Wig20 online

Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

GPW i NC Wig 20 mWig 40Indeksy
Obligacje Kontrakty - indeksy Kontrakty - waluty Kontrakty - akcje New Connect ETF Certyfikaty inwestycyjne

Notowania Ciągłe
Nazwa spółki	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
ALLEGRO	61.80	-3.65 %	17:04:24	50	59.64	21	19295	59.64	59.78	738	1	1,224	74,170	[+]
ALE	59.50 62.19	55.62 67.98	17:04:06 17:04:06 17:02:41 17:02:17	198 2 60 666	59.64 59.64 59.64 59.64	1 2 3 7	2361 1548 2014 10127	59.63 59.62 59.61 59.60	59.80 59.85 59.86 59.87	100 35 4151 3370	1 1 2 2
ASSECOPOL	84.55	2.97 %	17:00:00	13	86.80	2	150	86.15	86.80	219	4	44	3,787	[+]
ACP	84.40 86.80	76.10 93.00	17:00:00 17:00:00 17:00:00 17:00:00	10 120 24 19	86.80 86.80 86.80 86.80	2 2 1 1	238 156 79 40	86.10 86.00 85.95 85.80	86.85 86.90 87.00 87.05	458 248 683 40	1 3 6 1
CCC	121.00	0.91 %	17:04:18	80	122.25	2	364	122.25	122.30	1898	14	104	12,581	[+]
CCC	119.10 122.25	108.90 133.10	17:03:24 17:02:35 17:02:19 17:01:50	17 20 24 20	122.25 122.25 122.25 122.25	1 1 2 2	300 72 118 223	122.15 121.95 121.80 121.75	122.35 122.40 122.45 122.50	131 1002 256 2657	1 8 2 18
CDPROJEKT	192.74	-4.65 %	17:03:35	6	184.02	14	1152	184.02	185.00	176	3	363	67,842	[+]
CDR	184.02 192.80	173.48 212.00	17:01:36 17:00:58 17:00:33 17:00:24	120 80 50 150	184.02 184.02 184.02 184.02	42 1 1 2	2011 146 20 105	184.00 183.98 183.90 183.80	185.04 185.16 185.20 185.26	421 30 500 39	1 1 1 1
CYFRPLSAT	33.76	-1.37 %	17:01:51	513	33.00	1	100	33.00	33.02	122	1	269	8,984	[+]
CPS	32.72 34.14	30.40 37.12	17:01:51 17:00:34 17:00:27 17:00:00	121 44 8 121	33.00 33.00 33.00 33.00	3 2 2 1	1220 2289 1182 12	32.94 32.92 32.90 32.88	33.04 33.06 33.12 33.16	1324 1176 4995 1620	1 2 3 2
DINOPL	346.00	-4.36 %	17:04:58	24	333.60	6	509	333.60	334.30	6	1	224	75,571	[+]
DNP	330.10 349.00	311.40 380.60	17:03:53 17:00:48 17:00:00 17:00:00	10 7 100 41	333.60 333.60 333.60 333.60	3 2 4 8	472 147 1400 2419	333.40 333.30 333.10 333.00	334.40 334.80 335.00 335.10	1118 1252 42 276	1 2 1 1
JSW	51.90	-0.12 %	17:04:34	57	51.74	1	1400	51.70	51.74	1860	2	796	41,245	[+]
JSW	50.60 52.90	46.71 57.08	17:03:44 17:03:11 17:02:39 17:01:36	100 500 33 200	51.74 51.74 51.74 51.74	2 2 1 1	1000 520 2000 31	51.68 51.66 51.64 51.62	51.76 51.80 51.84 51.90	100 1166 100 200	1 4 1 1
KGHM	162.95	-1.35 %	17:02:35	59	160.45	12	682	160.45	160.50	352	1	433	69,934	[+]
KGH	160.40 163.95	146.70 179.20	17:02:11 17:00:00 17:00:00 17:00:00	50 529 353 458	160.45 160.45 160.45 160.45	5 4 1 2	1951 5865 8 1035	160.40 160.35 160.30 160.25	160.65 161.05 161.20 161.45	530 437 522 1753	1 1 1 2
LOTOS	58.66	1.33 %	17:00:00	153	59.44	1	278	59.32	59.44	6269	5	156	9,184	[+]
LTS	58.30 59.46	52.80 64.52	17:00:00 17:00:00 17:00:00 17:00:00	138 276 209 20	59.44 59.44 59.44 59.44	1 1 2 2	5 63 415 886	59.30 59.24 59.22 59.16	59.46 59.48 59.50 59.54	273 966 3500 1933	2 3 8 3
LPP	15,240.00	-1.78 %	17:00:00	1	14,860.00	1	83	14860.00	14870.00	11	1	2	30,414	[+]
LPP	14,840.00 15,360.00	13720.00 16760.00	17:00:00 17:00:00 17:00:00 17:00:00	5 1 1 1	14,860.00 14,860.00 14,860.00 14,860.00	2 1 2 3	9 1 4 22	14850.00 14840.00 14830.00 14810.00	14900.00 14910.00 14920.00 14930.00	6 4 1 4	2 2 1 2
MERCATOR	155.90	-2.58 %	17:02:47	20	151.00	10	3568	151.00	151.05	93	1	45	6,858	[+]
MRC	150.75 156.25	140.35 171.45	17:02:42 17:02:42 17:01:44 17:00:00	396 21 4 5	151.00 151.00 151.00 151.00	2 3 1 3	46 182 12 48	150.90 150.80 150.75 150.70	151.10 151.20 151.40 151.50	85 147 5 10	1 1 1 1
ORANGEPL	7.92	-1.33 %	17:00:00	941	7.80	1	2000	7.80	7.80	26404	6	1,799	14,018	[+]
OPL	7.70 7.95	7.13 8.71	17:00:00 17:00:00 17:00:00 17:00:00	158 950 1109 11974	7.80 7.80 7.80 7.80	1 1 1 2	400 4213 1539 11470	7.78 7.77 7.76 7.76	7.80 7.81 7.82 7.82	24502 6375 49073 9964	4 1 4 3
PEKAO	103.35	0.44 %	17:00:00	10	103.75	1	1599	103.75	103.80	582	1	246	25,428	[+]
PEO	102.50 104.20	93.02 113.65	17:00:00 17:00:00 17:00:00 17:00:00	804 490 337 232	103.75 103.75 103.75 103.75	1 1 4 4	129 548 1402 2872	103.70 103.65 103.60 103.55	104.15 104.20 104.25 104.30	30 4104 15 25	1 5 1 1
PGE	9.14	-1.88 %	17:03:56	500	8.96	1	1181	8.96	8.96	7496	1	1,891	17,140	[+]
PGE	8.96 9.27	8.23 10.05	17:03:47 17:03:39 17:03:39 17:03:39	135 500 5000 180	8.96 8.96 8.96 8.96	3 1 17 4	10904 4448 10538 24401	8.96 8.95 8.95 8.95	8.98 9.00 9.01 9.02	7313 25000 3297 726	1 1 1 1
PGNIG	6.22	-0.75 %	17:02:16	2080	6.12	2	16933	6.11	6.12	9716	1	4,132	25,359	[+]
PGN	6.08 6.22	5.60 6.84	17:01:38 17:00:56 17:00:10 17:00:00	400 1200 193 3005	6.12 6.12 6.12 6.12	2 4 3 1	20955 15315 26003 3485	6.11 6.11 6.11 6.11	6.13 6.14 6.14 6.14	6799 6520 7080 20847	2 1 2 2
PKNORLEN	76.52	3.22 %	17:01:33	179	78.90	1	1098	78.84	78.90	11367	13	1,576	123,387	[+]
PKN	76.22 78.90	68.88 84.16	17:01:33 17:01:33 17:01:33 17:00:00	400 100 133 15	78.90 78.90 78.90 78.90	1 1 2 2	3099 932 6054 5451	78.82 78.72 78.66 78.62	78.92 78.94 78.96 78.98	6165 70 3983 6368	5 3 9 16
PKOBP	42.66	0.07 %	17:04:44	145	42.68	3	7248	42.65	42.68	255	1	2,135	91,364	[+]
PKO	42.25 43.18	38.40 46.92	17:04:09 17:03:58 17:00:00 17:00:00	20163 100 933 242	42.68 42.68 42.68 42.68	1 2 1 1	1507 12379 2052 4511	42.64 42.63 42.62 42.61	42.70 42.71 42.72 42.73	3275 2353 10380 300	3 1 2 1
PZU	37.04	-1.03 %	17:04:24	23911	36.63	2	150	36.63	36.73	14214	1	1,831	67,281	[+]
PZU	36.53 37.10	33.34 40.74	17:03:52 17:03:26 17:03:16 17:02:58	500 54 20 300	36.63 36.63 36.63 36.63	3 5 21 2	1855 16376 18033 8812	36.62 36.61 36.60 36.59	36.80 36.83 36.85 36.87	4182 4217 25 188	4 1 1 2
SANPL	295.60	0.72 %	17:00:00	16	295.60	2	641	295.40	295.60	231	2	38	11,154	[+]
SPL	287.70 297.20	266.10 325.10	17:00:00 17:00:00 17:00:00 17:00:00	44 36 13 49	295.60 295.60 295.60 295.60	2 2 1 2	148 273 96 520	295.30 294.80 294.50 294.40	295.70 295.80 295.90 296.00	56 72 113 215	1 1 1 2
TAURONPE	3.49	-0.23 %	17:04:29	1000	3.48	1	790	3.47	3.48	12216	4	1,960	6,789	[+]
TPE	3.42 3.52	3.14 3.84	17:00:00 17:00:00 17:00:00 17:00:00	3950 568 180 3016	3.48 3.48 3.48 3.48	1 1 1 2	48 757 785 3067	3.47 3.47 3.46 3.46	3.49 3.49 3.49 3.49	5619 23987 9574 5574	1 3 3 2

GPW	Świat	Waluty

Forum
» Resplit [5]ATLANTIS
» Nadal zablokowana ???? [1]SELVITA
» ARTIFEX [1]EKOPOL
» prosba o dodanie [78]ETFSP500
» Czas na zakupy [0]GALVO
» Resplit - problem ze sprzedażą [7]IFCAPITAL
» Gdzie jest kasa !! ??? [2]JSW
» Optymistycznie... [5]
» Uczcie się na moich błędach XD [3]ALIOR
» Wielton na długi termin? [9]WIELTON

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