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	103,3500	12:04	10	103.20	0.39 %	562	103.2500	103.3500	111	28	2 905	[+]
ALR	103.05 104.30	92.8800 113.5000	12:02 12:01 12:00 12:00	6 1 86 67	103,4000 103,4000 103,3000 103,3000	1 3 4 3	20 249 285 154	103.2000 103.1500 103.1000 103.0500	103.4000 103.4500 103.5000 103.5500	288 195 139 110	5 2 2 1
ALLEGRO	34,5100	12:03	249	34.66	-0.03 %	750	34.5000	34.5100	999	843	29 214	[+]
ALE	34.43 34.95	31.1950 38.1250	12:03 12:03 12:03 12:03	68 39 209 147	34,5100 34,5050 34,5050 34,5050	3 3 1 4	993 899 650 3278	34.4950 34.4900 34.4850 34.4800	34.5150 34.5200 34.5250 34.5300	602 901 885 766	2 4 3 2
BUDIMEX	574,0000	12:05	10	590.00	-1.81 %	10	574.0000	574.4000	86	9	5 417	[+]
BDX	574.00 592.80	531.0000 649.0000	12:04 12:04 12:04 12:04	4 3 9 1	574,4000 574,2000 574,0000 574,0000	1 1 1 1	3 5 14 14	573.8000 573.6000 573.4000 573.2000	574.6000 574.8000 575.0000 575.2000	114 38 64 45	4 2 5 3
CCC	144,6500	12:05	5	145.00	-5.43 %	114	144.6500	144.7000	34	558	80 427	[+]
CCC	140.00 147.50	130.5000 159.5000	12:05 12:04 12:04 12:04	109 12 1 22	144,6500 144,7500 144,7500 144,7500	1 1 5 2	391 10 1300 318	144.6000 144.5500 144.5000 144.4500	144.7500 144.8000 144.8500 144.9000	406 126 127 567	4 1 2 6
CDPROJEKT	244,7000	12:04	1	251.00	-2.12 %	67	244.6000	244.7000	256	87	21 526	[+]
CDR	244.30 252.00	225.9000 276.1000	12:04 12:04 12:04 12:04	1 2 2 1	244,7000 244,7000 244,7000 244,7000	17 7 5 10	326 367 67 294	244.5000 244.4000 244.3000 244.2000	244.8000 244.9000 245.0000 245.1000	209 112 177 230	6 5 3 6
DINOPL	41,4200	12:05	91	43.55	-7.50 %	337	41.4200	41.4400	928	5 578	231 478	[+]
DNP	40.52 43.67	39.2000 47.9000	12:04 12:04 12:04 12:04	101 246 105 50	41,4400 41,4200 41,4100 41,4100	8 16 4 2	2251 3695 1265 889	41.4100 41.4000 41.3900 41.3800	41.4500 41.4600 41.4700 41.4800	559 400 476 1154	3 1 3 5
KETY	925,0000	11:57	1	925.00	0.49 %	2	924.5000	925.0000	10	1	1 210	[+]
KTY	924.00 936.50	832.5000 1017.0000	11:55 11:53 11:53 11:53	1 2 1 1	925,0000 925,0000 925,5000 925,0000	7 3 1 1	80 34 9 9	924.0000 923.5000 923.0000 922.5000	925.5000 926.0000 926.5000 927.0000	26 36 36 25	3 5 2 1
KGHM	191,0000	12:04	1	190.30	0.87 %	37	190.9500	191.0000	51	122	23 272	[+]
KGH	189.50 191.80	171.3000 209.3000	12:03 12:03 12:03 12:03	8 3 1 20	191,0000 190,9500 190,9500 190,9500	1 1 3 3	1 130 181 306	190.9000 190.8500 190.8000 190.7500	191.0500 191.1000 191.1500 191.2000	230 238 247 249	2 2 4 2
KRUK	464,2000	12:04	7	459.00	1.13 %	8	464.0000	464.4000	19	7	3 289	[+]
KRU	459.00 467.90	413.1000 504.8000	12:03 12:03 12:03 12:03	5 1 1 8	464,4000 464,4000 464,4000 464,4000	1 1 1 1	25 17 6 17	463.8000 463.7000 463.6000 463.5000	464.5000 464.7000 464.8000 464.9000	111 6 17 3	3 1 1 1
LPP	17 495,0000	12:04	1	18,000.00	-1.30 %	3	17490.0000	17500.0000	2	1	24 818	[+]
LPP	17,490.00 18,200.00	16200.0000 19800.0000	12:04 12:04 12:04 12:04	1 1 1 3	17 500,0000 17 505,0000 17 505,0000 17 505,0000	4 1 1 3	5 1 5 9	17480.0000 17470.0000 17460.0000 17450.0000	17510.0000 17515.0000 17530.0000 17540.0000	1 2 1 7	1 2 1 1
MBANK	1 017,5000	12:04	1	1,002.00	1.75 %	17	1015.5000	1017.5000	8	3	3 413	[+]
MBK	1,002.00 1,031.00	901.8000 1102.0000	12:01 12:01 11:58 11:58	4 3 1 3	1 016,0000 1 016,0000 1 016,0000 1 016,0000	4 4 4 2	25 32 22 58	1014.5000 1014.0000 1013.5000 1013.0000	1018.0000 1019.0000 1019.5000 1020.0000	4 13 8 75	1 2 1 3
ORANGEPL	9,2100	12:04	494	9.30	0.02 %	425	9.2020	9.2060	150	106	981	[+]
OPL	9.19 9.30	8.3700 10.2300	12:03 11:59 11:59 11:59	149 328 211 263	9,2160 9,2120 9,2120 9,2100	2 1 2 2	697 100 971 340	9.2000 9.1980 9.1960 9.1940	9.2080 9.2100 9.2120 9.2140	575 574 2730 149	3 2 4 1
PEKAO	193,0000	12:04	1	193.80	-0.41 %	173	192.8500	192.9500	219	76	14 695	[+]
PEO	192.50 195.75	174.4500 213.1000	12:03 12:02 12:02 12:02	10 245 6 59	192,9000 192,9500 192,9500 192,9500	4 3 2 4	256 262 228 275	192.8000 192.7500 192.7000 192.6500	193.0000 193.0500 193.1000 193.1500	466 303 372 328	6 4 6 5
PEPCO	27,9800	12:04	14	27.77	1.12 %	1593	27.9800	27.9900	2	295	8 257	[+]
PCO	27.77 28.09	25.0000 30.5400	12:04 12:03 12:03 12:03	250 76 10 100	27,9900 27,9900 27,9900 27,9900	2 2 2 1	805 806 817 353	27.9700 27.9600 27.9500 27.9400	28.0000 28.0100 28.0200 28.0300	4757 1439 869 740	9 4 3 3
PGE	11,0400	12:04	5984	11.58	-5.24 %	564	11.0250	11.0450	5073	2 441	27 413	[+]
PGE	10.79 11.66	10.4250 12.7350	12:04 12:04 12:04 12:04	204 810 50 1845	11,0400 11,0400 11,0400 11,0400	1 1 2 3	936 1240 1416 1437	11.0200 11.0150 11.0100 11.0050	11.0500 11.0550 11.0600 11.0650	202 4350 1185 69412	1 4 2 3
PKNORLEN	98,8300	12:04	27	98.75	0.23 %	839	98.7900	98.8300	222	327	32 428	[+]
PKN	98.50 99.45	88.8800 108.6200	12:04 12:04 12:04 12:03	1 1 22 1	98,8300 98,7900 98,7900 98,8300	3 1 1 1	167 280 137 81	98.7800 98.7700 98.7600 98.7500	98.8400 98.8500 98.8600 98.8700	20 103 82 283	4 1 1 2
PKOBP	76,3800	12:04	3	76.86	-0.57 %	1769	76.3800	76.4000	44	600	46 010	[+]
PKO	76.22 77.30	69.1800 84.5400	12:04 12:04 12:03 12:03	30 1 2 2	76,4000 76,4000 76,4200 76,3800	1 2 5 4	304 613 563 653	76.3600 76.3400 76.3200 76.3000	76.4200 76.4400 76.4600 76.4800	1748 528 1799 821	4 4 4 4
PZU	60,2200	12:04	29	61.40	-1.28 %	641	60.2000	60.2200	1074	413	25 009	[+]
PZU	60.20 61.60	55.2600 67.5400	12:04 12:04 12:04 12:04	1 14 178 169	60,2000 60,2000 60,2200 60,2200	6 6 5 7	243 532 373 1979	60.1800 60.1600 60.1400 60.1200	60.2400 60.2600 60.2800 60.3000	1483 1734 928 2105	11 9 2 4
SANPL	507,4000	12:04	1	506.60	0.83 %	3	507.4000	508.0000	55	7	3 529	[+]
SPL	504.40 511.80	456.0000 557.2000	12:03 12:02 12:02 12:02	17 29 37 14	507,4000 507,2000 507,2000 507,0000	4 2 2 3	25 60 20 23	507.2000 506.8000 506.6000 506.4000	508.6000 508.8000 509.0000 509.2000	81 68 26 224	3 3 4 4
ZABKA	21,4400	12:04	25	21.60	-0.23 %	2751	21.4400	21.4600	8880	1 452	31 174	[+]
ZAB	21.40 21.63	19.4400 23.7600	12:04 12:04 12:04 12:04	141 458 179 13	21,4500 21,4500 21,4500 21,4500	3 5 3 4	2574 2148 1564 996	21.4300 21.4200 21.4100 21.4000	21.4700 21.4800 21.4900 21.5000	2403 1888 1085 6717	6 4 4 12

GPW	Świat	Waluty

Notowania GPW
WIG	111346.5	-0.75%	12:04
WIG20	2975.9	-1.02%	12:19
WIG20 Fut	2998.0	-0.83%	12:03
WIG20USD	810.7	-0.59%	12:04
mWIG40	8032.8	-0.64%	12:04
sWIG80	29718.1	-0.57%	12:04

Notowania Świat
Dow	46912.3	-0.84%	11-06
SP500 Fut	6737.0	-0.16%	12:09
Nikkei	50276.4	-1.19%	7:45
DAX	23586.5	-0.62%	12:03
Ropa WTI	60.0	+1.03%	12:19
Złoto	4004.6	+0.69%	12:19

Notowania Waluty
EUR/PLN	4.24877	-0.02%	12:19
CHF/PLN	4.56045	-0.07%	12:19
USD/PLN	3.67773	-0.09%	12:19
EUR/USD	1.15527	+0.06%	12:19
GBP/USD	1.31122	-0.15%	12:19
USD/JPY	153.171	+0.07%	12:19

Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]

Wzrosty	Spadki	Staty
DRAGOENT	27.10	7.11%
06MAGNA	3.20	5.26%
POLTREG	25.20	4.56%
ULMA	54.00	3.85%
MDIENERGIA	0.99	3.78%
Więcej ...
IFCAPITAL	0.25	-95.25%
ADIUVO	0.75	-10.95%
ASMGROUP	0.62	-10.14%
TOYA	9.90	-9.34%
JRHOLDING	6.20	-8.01%
Więcej ...
Rośnie:		88 Spółek
Bez zmian:		81 Spółek
Spada:		184 Spółek
Obrót:		706,805,395 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