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	124,3500	14:35	30	118.40	7.71 %	389	124.2500	124.4000	197	379	46 106	[+]
ALR	118.30 124.35	106.6000 130.2000	14:34 14:34 14:34 14:34	4 4 80 45	124,3500 124,3000 124,3000 124,3000	5 2 3 1	412 106 271 66	124.2000 124.1500 124.1000 124.0500	124.4500 124.5000 124.5500 124.6000	24 131 66 56	3 5 1 4
ALLEGRO	27,2200	14:33	7	27.30	3.22 %	1347	27.2150	27.2350	3753	7 487	203 991	[+]
ALE	27.01 27.92	24.5700 30.0300	14:33 14:33 14:33 14:33	548 278 256 454	27,2200 27,2200 27,2250 27,2250	2 3 3 2	44 231 454 696	27.2100 27.2050 27.2000 27.1950	27.2400 27.2450 27.2500 27.2550	1467 803 1938 1087	3 5 8 2
BUDIMEX	720,4000	14:34	6	700.00	6.47 %	16	720.4000	720.8000	20	32	22 799	[+]
BDX	697.20 734.00	630.0000 770.0000	14:34 14:34 14:34 14:34	26 8 27 12	720,6000 720,8000 720,6000 720,8000	1 2 2 2	14 33 13 20	720.2000 720.0000 719.8000 719.6000	721.0000 721.2000 721.4000 721.6000	1 28 20 36	1 2 2 3
CDPROJEKT	254,6000	14:34	42	249.80	4.64 %	321	254.5000	254.7000	101	337	84 906	[+]
CDR	248.00 254.60	224.9000 274.7000	14:34 14:34 14:34 14:34	2 2 3 4	254,6000 254,6000 254,6000 254,6000	3 3 4 4	233 182 225 109	254.4000 254.3000 254.2000 254.1000	254.8000 254.9000 255.0000 255.1000	391 1931 4480 945	10 15 77 6
DINOPL	34,2100	14:34	435	34.40	2.12 %	2942	34.2100	34.2200	1681	2 999	103 507	[+]
DNP	34.08 34.88	30.9600 37.8400	14:34 14:34 14:34 14:34	61 45 261 1	34,2200 34,2200 34,2100 34,2100	3 2 2 1	1358 339 808 147	34.2000 34.1800 34.1700 34.1600	34.2300 34.2400 34.2500 34.2600	2968 1146 1492 1202	8 2 4 2
KETY	1 054,0000	14:34	1	1,036.00	5.19 %	17	1053.0000	1055.0000	45	15	15 661	[+]
KTY	1,028.00 1,063.00	932.5000 1139.0000	14:34 14:34 14:34 14:34	2 1 22 1	1 054,0000 1 054,0000 1 055,0000 1 055,0000	2 1 3 1	4 36 196 20	1052.0000 1051.0000 1050.0000 1049.0000	1056.0000 1057.0000 1058.0000 1059.0000	1 15 106 99	1 1 3 2
KGHM	306,8000	14:34	38	299.00	10.68 %	218	306.7500	306.8500	270	1 013	307 572	[+]
KGH	298.00 307.60	269.1000 328.9000	14:34 14:34 14:34 14:34	84 84 116 1000	306,8000 306,8500 306,8500 306,9000	2 3 6 3	120 107 353 151	306.7000 306.6500 306.6000 306.5500	306.9000 306.9500 307.0000 307.0500	32326 184 15431 31	4 5 90 1
KRUK	479,8000	14:34	36	468.30	5.08 %	34	479.5000	479.8000	50	38	18 223	[+]
KRU	468.10 481.90	421.5000 515.0000	14:34 14:34 14:34 14:33	14 37 13 50	479,8000 479,8000 479,8000 479,8000	3 5 3 2	10 28 57 26	479.4000 479.3000 479.2000 479.1000	479.9000 480.0000 480.1000 480.2000	2 21 17 17	1 3 1 1
LPP	22 480,0000	14:34	1	22,680.00	1.44 %	2	22460.0000	22480.0000	8	3	66 113	[+]
LPP	22,400.00 23,020.00	20420.0000 24940.0000	14:34 14:34 14:34 14:34	1 1 1 2	22 460,0000 22 460,0000 22 460,0000 22 460,0000	4 2 2 4	9 2 2 13	22440.0000 22420.0000 22400.0000 22380.0000	22500.0000 22520.0000 22540.0000 22560.0000	12 2 22 8	4 2 5 3
MBANK	1 257,5000	14:34	2	1,194.00	9.54 %	28	1257.5000	1259.5000	13	29	34 981	[+]
MBK	1,186.00 1,261.00	1075.0000 1313.0000	14:34 14:34 14:34 14:34	6 12 6 6	1 258,0000 1 258,0000 1 258,5000 1 258,5000	1 1 1 2	6 13 16 11	1257.0000 1256.5000 1256.0000 1255.5000	1260.0000 1260.5000 1261.0000 1261.5000	49 13 24 11	4 1 3 3
MODIVO	89,7200	14:34	50	88.48	5.68 %	15	89.6200	89.6800	80	441	39 596	[+]
MDV	88.00 90.88	79.6400 97.3200	14:34 14:34 14:34 14:34	355 15 30 60	89,7000 89,7000 89,7000 89,7000	2 2 1 2	83 16 58 41	89.6000 89.5800 89.5600 89.5200	89.7000 89.7200 89.7800 89.8200	34 34 155 198	1 1 1 3
PEKAO	241,8000	14:34	23	238.80	6.99 %	526	241.8000	241.9000	338	740	177 054	[+]
PEO	235.10 242.00	215.0000 262.6000	14:34 14:34 14:34 14:34	4 80 67 46	241,8000 241,8000 241,8000 241,8000	3 4 7 3	170 244 336 175	241.7000 241.6000 241.5000 241.4000	242.0000 242.1000 242.2000 242.3000	1559 164 909 499	19 8 9 6
PEPCO	28,8200	14:34	100	28.78	4.04 %	1956	28.8200	28.8400	1278	1 037	29 730	[+]
PCO	28.35 28.98	25.9100 31.6500	14:33 14:33 14:33 14:33	31 50 200 1	28,8200 28,8400 28,8400 28,8400	2 3 2 1	1025 1003 451 786	28.8100 28.8000 28.7900 28.7800	28.8500 28.8600 28.8700 28.8800	816 400 547 927	6 1 1 5
PGE	10,9950	14:34	558	11.12	0.96 %	1714	10.9900	11.0000	2998	3 138	34 934	[+]
PGE	10.85 11.45	10.0100 12.2300	14:34 14:34 14:34 14:34	456 939 145 10	10,9950 10,9950 10,9950 11,0000	1 1 5 2	576 1011 2981 1203	10.9850 10.9800 10.9750 10.9700	11.0050 11.0100 11.0150 11.0200	837 4267 1700 4165	1 2 1 6
PKNORLEN	129,1400	14:34	5	125.00	-4.34 %	223	129.1000	129.1400	668	2 315	296 806	[+]
PKN	121.00 130.92	112.5000 137.5000	14:34 14:34 14:34 14:34	18 71 2 116	129,1200 129,1200 129,1200 129,1000	2 2 2 1	299 128 154 78	129.0800 129.0600 129.0400 129.0200	129.1600 129.1800 129.2000 129.2200	100 495 571 212	1 6 6 2
PKOBP	96,8100	14:35	94	92.86	6.45 %	237	96.7900	96.8100	300	3 275	312 780	[+]
PKO	92.78 96.99	83.5800 102.1400	14:35 14:34 14:34 14:34	74 17 142 106	96,8100 96,8100 96,8100 96,8100	2 4 1 1	469 867 110 110	96.7800 96.7700 96.7600 96.7400	96.8200 96.8300 96.8400 96.8500	583 240 210 110	2 2 1 1
PZU	67,2000	14:34	10	67.00	3.35 %	1520	67.1800	67.2000	919	2 572	172 785	[+]
PZU	66.66 68.18	60.3000 73.7000	14:34 14:34 14:34 14:34	103 127 254 112	67,2000 67,2000 67,2000 67,2000	3 5 3 4	429 1021 351 1758	67.1600 67.1400 67.1200 67.1000	67.2200 67.2400 67.2600 67.2800	707 995 655 6322	5 5 5 6
SANPL	647,0000	14:34	13	641.60	6.77 %	59	646.8000	647.4000	99	102	65 239	[+]
SPL	628.60 647.00	577.6000 705.6000	14:34 14:33 14:33 14:33	49 5 1 2	647,0000 647,0000 647,0000 646,8000	3 4 6 4	83 51 177 65	646.6000 646.4000 646.2000 646.0000	647.6000 647.8000 648.0000 648.4000	2 31 63 45	1 1 3 4
TAURONPE	10,3450	14:34	1275	10.95	-1.76 %	8293	10.3400	10.3500	2914	4 329	45 558	[+]
TPE	10.24 10.99	9.8560 12.0450	14:34 14:34 14:34 14:34	704 39 732 948	10,3450 10,3450 10,3450 10,3450	1 2 3 2	845 2503 2958 493	10.3350 10.3300 10.3250 10.3200	10.3550 10.3600 10.3650 10.3700	190 2892 1894 3591	2 2 4 4
ZABKA	22,4700	14:35	5	22.68	1.17 %	1588	22.4600	22.4700	320	2 306	52 082	[+]
ZAB	22.42 22.74	20.4200 24.9400	14:35 14:35 14:35 14:35	543 850 2739 619	22,4700 22,4700 22,4700 22,4700	4 6 6 2	2532 492 1529 459	22.4500 22.4400 22.4300 22.4200	22.4800 22.4900 22.5000 22.5100	2759 1948 2723 1168	4 4 4 3

Forum
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]

Wzrosty	Spadki	Staty
PURE	3.17	20.99%
RAINBOW	146.00	11.45%
KGHM	306.80	10.68%
POLIMEXMS	9.07	9.75%
MBANK	1,257.50	9.54%
Więcej ...
IFCAPITAL	0.25	-95.25%
BOGDANKA	30.60	-17.30%
BUMECH	25.00	-12.34%
MERCATOR	54.60	-10.64%
JSW	31.26	-10.04%
Więcej ...
Rośnie:		219 Spółek
Bez zmian:		35 Spółek
Spada:		99 Spółek
Obrót:		2,586,822,264 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