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.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
ALIOR	123,4500	17:00	7260	123.80	0.00 %	223	123.4000	123.4500	6300	0	0	[+]
ALR	122.60 125.70	111.4500 136.1500	17:00 17:00 17:00 17:00	83 430 315 35	123,4500 123,4500 123,4500 123,4500	1 2 2 3	16 977 71 759	123.3500 123.3000 123.2500 123.2000	123.9500 124.0000 124.0500 124.1000	1840 1005 481 290	2 2 1 1
ALLEGRO	28,6850	17:03	100	28.78	0.00 %	38999	28.6850	28.6900	2	0	0	[+]
ALE	28.39 28.96	25.9000 31.6500	17:01 17:01 17:00 17:00	100 12115 1082 2927	28,6850 28,6850 28,6850 28,6850	1 2 3 2	16138 6464 8264 4959	28.6800 28.6750 28.6600 28.6550	28.6950 28.7000 28.7100 28.7150	3736 3033 143 15923	2 2 4 1
BUDIMEX	697,8000	17:00	120	702.40	0.00 %	2	697.6000	697.8000	53	0	0	[+]
BDX	690.40 706.60	632.2000 772.6000	17:00 17:00 17:00 17:00	133 6 12 76	697,8000 697,8000 697,8000 697,8000	3 2 2 2	111 178 16 50	697.4000 697.2000 696.8000 696.6000	699.0000 699.4000 700.0000 700.2000	5 21 40 82	1 1 3 1
CCC	117,4500	17:04	20	110.00	0.00 %	24	117.0000	117.4500	2204	0	0	[+]
CCC	106.10 117.45	99.0000 121.0000	17:04 17:03 17:01 17:01	20 10 5 19	117,4500 117,4500 117,4500 117,4500	2 2 3 1	242 62 26 100	116.5000 116.3000 116.0000 115.8000	117.5000 117.6500 117.7000 117.8000	195 10 840 102	7 1 4 2
CDPROJEKT	240,0000	17:03	10	245.00	0.00 %	15620	240.0000	241.0000	815	0	0	[+]
CDR	240.00 247.00	220.5000 269.5000	17:02 17:01 17:01 17:00	8 200 1186 3325	240,0000 240,0000 240,0000 240,0000	7 12 6 11	1329 2496 810 7124	239.9000 239.8000 239.7000 239.6000	241.1000 241.2000 241.5000 241.6000	275 3452 658 2503	2 2 2 2
DINOPL	39,1900	17:00	573	38.60	0.00 %	2351	39.1000	39.1900	25200	0	0	[+]
DNP	38.26 39.19	34.7400 42.4600	17:00 17:00 17:00 17:00	572 16 23 573	39,1900 39,1900 39,1900 39,1900	1 1 1 1	673 527 555 311	39.0600 39.0500 39.0400 39.0200	39.2000 39.2100 39.2200 39.2300	13733 264 6122 1998	9 3 3 6
KETY	1 039,0000	17:01	2	1,022.00	0.00 %	1	1039.0000	1040.0000	27	0	0	[+]
KTY	1,022.00 1,042.00	920.0000 1124.0000	17:00 17:00 17:00 17:00	5 30 26 11	1 039,0000 1 039,0000 1 039,0000 1 039,0000	2 4 2 1	52 127 34 51	1038.0000 1037.0000 1035.0000 1034.0000	1041.0000 1042.0000 1043.0000 1044.0000	15 163 322 79	2 4 4 6
KGHM	311,0000	17:04	40	305.00	0.00 %	3476	310.9000	311.0000	1611	0	0	[+]
KGH	304.10 315.10	274.5000 335.5000	17:04 17:04 17:04 17:03	10 102 116 15	311,0000 311,0000 311,0000 311,0000	2 3 2 3	4215 3348 556 1314	310.8000 310.7000 310.6000 310.5000	311.2000 311.4000 311.5000 311.6000	503 50 3113 9594	1 1 2 2
KRUK	487,8000	17:02	10	480.00	0.00 %	2	487.8000	487.9000	81	0	0	[+]
KRU	477.50 488.00	432.0000 528.0000	17:02 17:01 17:00 17:00	4 10 10 35	487,8000 487,8000 487,8000 487,8000	2 1 2 3	33 1 2 15	487.6000 487.4000 487.0000 486.8000	488.0000 488.2000 488.4000 488.5000	122 29 100 10	3 1 1 1
LPP	20 590,0000	17:00	3	20,370.00	0.00 %	2	20520.0000	20590.0000	145	0	0	[+]
LPP	20,370.00 20,650.00	18335.0000 22400.0000	17:00 17:00 17:00 17:00	1 4 2 2	20 590,0000 20 590,0000 20 590,0000 20 590,0000	1 1 1 2	2 1 1 3	20500.0000 20470.0000 20450.0000 20440.0000	20600.0000 20610.0000 20620.0000 20630.0000	45 13 5 6	6 2 2 4
MBANK	1 064,0000	17:00	14	1,050.00	0.00 %	48	1062.0000	1064.0000	64	0	0	[+]
MBK	1,050.00 1,073.00	945.0000 1155.0000	17:00 17:00 17:00 17:00	34 42 5 5	1 064,0000 1 064,0000 1 064,0000 1 064,0000	1 1 1 2	2 167 277 77	1061.0000 1060.0000 1059.5000 1059.0000	1065.0000 1066.0000 1067.0000 1067.5000	187 38 10 8	2 2 2 2
ORANGEPL	11,7350	17:00	4011	11.45	0.00 %	2234	11.7000	11.7350	252	0	0	[+]
OPL	11.40 11.89	10.3050 12.5950	17:00 17:00 17:00 17:00	5038 263 271 644	11,7350 11,7350 11,7350 11,7350	1 1 1 1	190 3047 300 100	11.6900 11.6850 11.6750 11.6700	11.7400 11.7500 11.7550 11.7600	5226 4548 5751 563	2 2 2 2
PEKAO	230,2000	17:00	210	228.20	0.00 %	299	229.2000	230.2000	2965	0	0	[+]
PEO	226.90 231.20	205.4000 251.0000	17:00 17:00 17:00 17:00	142 1449 7 351	230,2000 230,2000 230,2000 230,2000	1 2 1 2	2172 5185 2018 1741	229.1000 229.0000 228.9000 228.8000	230.3000 230.4000 230.5000 230.6000	1499 1835 678 449	3 3 3 2
PEPCO	27,6900	17:03	150	27.71	0.00 %	1254	27.6900	27.7200	100	0	0	[+]
PCO	27.26 27.97	24.9400 30.4800	17:01 17:00 17:00 17:00	1410 1824 401 1050	27,6900 27,6900 27,6900 27,6900	2 3 1 1	4133 558 1997 1052	27.6800 27.6500 27.6300 27.6200	27.7500 27.8000 27.8300 27.8500	10000 10000 1810 100	1 1 1 2
PGE	9,8520	17:01	90	9.70	0.00 %	112	9.8520	9.8700	1000	0	0	[+]
PGE	9.63 9.94	8.7300 10.6700	17:01 17:01 17:01 17:00	2299 270 229 1530	9,8520 9,8520 9,8520 9,8520	11 1 2 3	6037 4602 114 679	9.8500 9.8480 9.8460 9.8420	9.8720 9.8760 9.8860 9.8900	3044 4 8855 361	1 1 3 1
PKNORLEN	110,7400	17:04	300	106.98	0.00 %	455	110.7400	110.7600	2126	0	0	[+]
PKN	106.96 111.00	96.2900 117.6600	17:04 17:04 17:03 17:01	10 16 50 271	110,7400 110,7400 110,7400 110,7400	2 2 2 2	229 1678 679 3594	110.7200 110.6800 110.6600 110.6200	110.7800 110.8000 110.8200 110.8400	27 4659 1116 10	1 15 1 1
PKOBP	93,1600	17:00	1502	92.94	0.00 %	286	93.1400	93.1600	449	0	0	[+]
PKO	92.28 93.68	83.6600 102.2000	17:00 17:00 17:00 17:00	130 746 827 15	93,1600 93,1600 93,1600 93,1600	2 2 2 2	2013 1144 10113 4634	93.1200 93.0800 93.0600 93.0400	93.2600 93.2800 93.3000 93.3400	639 641 2162 770	2 1 1 1
PZU	71,4200	17:01	12	70.80	0.00 %	88	71.4200	71.4400	905	0	0	[+]
PZU	70.58 71.70	63.7200 77.8800	17:00 17:00 17:00 17:00	1848 642 5 2618	71,4200 71,4200 71,4200 71,4200	2 2 2 2	5815 5607 1631 636	71.4000 71.3600 71.3400 71.3200	71.4600 71.4800 71.5000 71.5600	1000 100 460 200	1 2 3 1
SANPL	580,0000	17:00	1545	581.60	0.00 %	16	579.8000	580.0000	2317	0	0	[+]
SPL	578.40 593.20	523.6000 639.6000	17:00 17:00 17:00 17:00	1545 3091 45 81	580,0000 580,0000 580,0000 580,0000	1 1 1 1	49 116 37 127	579.6000 579.4000 579.2000 578.8000	583.0000 583.4000 584.0000 584.2000	8 183 148 1081	1 2 2 3
ZABKA	21,6000	17:04	12	22.24	0.00 %	13265	21.5900	21.6000	53289	0	0	[+]
ZAB	21.53 22.38	20.0200 24.4600	17:04 17:04 17:04 17:04	200 2 25 426	21,6000 21,6000 21,6000 21,6000	6 6 5 6	19435 14726 1856 7137	21.5800 21.5700 21.5600 21.5500	21.6900 21.7000 21.7100 21.7200	10 26 1943 122	1 2 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	125314.8	+0.50%	02-06
WIG20	3392.4	+0.64%	02-06
WIG20 Fut	3403.0	+0.38%	02-06
WIG20USD	950.5	+0.97%	02-06
mWIG40	8905.5	+0.20%	02-06
sWIG80	30931.4	-0.04%	02-06

Notowania Świat
Dow	50115.7	+2.47%	02-06
SP500 Fut	6951.2	-0.02%	8:24
Nikkei	56363.9	+3.89%	7:45
DAX	24721.5	+0.94%	02-06
Ropa WTI	62.8	-1.23%	8:34
Złoto	5011.2	+1.18%	8:34

Notowania Waluty
EUR/PLN	4.21749	-0.02%	8:34
CHF/PLN	4.60310	+0.03%	8:34
USD/PLN	3.55760	-0.29%	8:34
EUR/USD	1.18549	+0.28%	8:34
GBP/USD	1.35970	-0.16%	8:34
USD/JPY	156.386	-0.46%	8:34

Forum
» Prośba o dodanie IFSA, IronWolf [0]
» IRONWOLF [1][HEN]
» wycofanie [3][CDA]
» EON zmienia sie w EUVIC [0]
» Prośba o dodanie do arkusza... [0]
» Prośba o dodanie Iron Wolf oraz... [1]
» sundragon zmiana nazwy [0][SDG]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]
» Forex - problem [0]

Wzrosty	Spadki	Staty
RAEN	0.66	0.00%
CAPITAL	2.12	0.00%
NTCAPITAL	0.62	0.00%
NEXITY	1.13	0.00%
ATREM	61.40	0.00%
Więcej ...
NOVAVISGR	0.94	0.00%
SYGNITY	74.00	0.00%
MOJ	1.50	0.00%
UNICREDIT	312.30	0.00%
IFCAPITAL	0.25	0.00%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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