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	120,5000	11:39	153	120.75	0.54 %	80	120.5000	120.6000	240	32	3 870	[+]
ALR	119.40 120.90	108.7000 132.8000	11:39 11:39 11:39 11:39	135 2 99 1	120,5500 120,5500 120,5500 120,5500	3 2 3 3	164 230 348 119	120.4500 120.4000 120.3500 120.3000	120.6500 120.7000 120.7500 120.8000	315 164 358 139	3 1 4 2
ALLEGRO	29,0450	11:39	4	29.20	0.55 %	336	29.0450	29.0600	1930	570	16 574	[+]
ALE	28.97 29.23	26.2800 32.1200	11:39 11:39 11:39 11:39	21 1 860 1137	29,0450 29,0450 29,0500 29,0500	2 2 4 3	1188 387 1781 1060	29.0400 29.0350 29.0300 29.0250	29.0650 29.0700 29.0800 29.0850	653 801 567 1231	1 2 2 2
BUDIMEX	755,0000	11:39	3	744.60	1.72 %	28	754.4000	755.0000	10	9	6 689	[+]
BDX	742.40 756.40	670.2000 819.0000	11:39 11:39 11:39 11:39	1 3 6 2	754,4000 754,4000 754,4000 754,4000	2 2 1 2	16 70 15 19	754.2000 753.8000 753.6000 753.4000	755.2000 755.4000 755.6000 755.8000	31 20 10 20	3 1 1 1
CCC	120,4500	11:40	86	116.00	4.74 %	804	120.3000	120.4500	991	227	26 819	[+]
CCC	115.25 120.45	104.4000 127.6000	11:40 11:39 11:39 11:39	22 195 17 8	120,3500 120,3500 120,3500 120,3500	2 2 5 4	132 140 345 146	120.2500 120.2000 120.1500 120.1000	120.5000 120.6000 120.6500 120.7000	182 25 6 16	6 2 2 1
CDPROJEKT	243,2000	11:39	56	246.40	-0.33 %	248	243.0000	243.2000	312	109	26 764	[+]
CDR	242.80 250.50	221.8000 271.0000	11:39 11:39 11:39 11:39	20 60 29 5	243,2000 243,3000 243,3000 243,3000	4 6 4 3	205 198 152 195	242.9000 242.8000 242.7000 242.6000	243.3000 243.4000 243.5000 243.6000	233 133 226 278	2 1 3 4
DINOPL	39,5700	11:39	99	39.78	-0.50 %	728	39.5700	39.5900	92	269	10 706	[+]
DNP	39.51 40.07	35.8100 43.7500	11:39 11:39 11:39 11:39	266 205 20 4	39,5700 39,5800 39,5800 39,5800	2 1 1 3	21 320 196 663	39.5600 39.5400 39.5300 39.5200	39.6000 39.6100 39.6200 39.6300	821 504 240 763	2 2 2 3
KETY	1 065,0000	11:39	4	1,063.00	1.43 %	98	1065.0000	1066.0000	21	2	2 457	[+]
KTY	1,055.00 1,070.00	957.0000 1169.0000	11:39 11:39 11:39 11:39	5 9 2 7	1 065,0000 1 065,0000 1 065,0000 1 066,0000	3 2 5 2	54 46 210 100	1064.0000 1063.0000 1062.0000 1061.0000	1067.0000 1068.0000 1069.0000 1070.0000	2 20 137 116	1 1 3 5
KGHM	292,9000	11:39	10	294.30	2.66 %	155	292.8000	292.9000	184	354	103 957	[+]
KGH	290.50 296.50	264.9000 323.7000	11:39 11:39 11:39 11:39	187 133 125 110	292,9000 292,9000 292,9000 292,9000	1 4 11 6	50 131 356 162	292.7000 292.6000 292.5000 292.4000	293.0000 293.2000 293.3000 293.4000	200 187 282 171	1 2 3 3
KRUK	496,3000	11:39	1	489.00	2.27 %	20	496.0000	496.3000	10	4	2 163	[+]
KRU	487.50 496.40	440.1000 537.8000	11:39 11:39 11:39 11:39	9 2 1 1	496,1000 496,1000 496,1000 496,3000	2 3 4 3	3 25 50 10	495.9000 495.8000 495.7000 495.6000	496.4000 496.5000 496.6000 496.7000	163 25 21 18	4 2 2 2
LPP	20 540,0000	11:39	1	20,710.00	0.34 %	10	20510.0000	20540.0000	5	0	8 607	[+]
LPP	20,470.00 20,740.00	18640.0000 22780.0000	11:38 11:35 11:35 11:35	1 3 1 2	20 540,0000 20 540,0000 20 540,0000 20 530,0000	6 1 3 3	10 5 3 12	20500.0000 20480.0000 20470.0000 20460.0000	20550.0000 20560.0000 20570.0000 20580.0000	2 1 9 3	2 1 3 3
MBANK	1 047,0000	11:39	2	1,029.00	1.80 %	16	1046.5000	1047.5000	6	4	3 892	[+]
MBK	1,027.00 1,051.50	926.2000 1131.5000	11:39 11:39 11:39 11:39	5 4 1 2	1 047,0000 1 047,0000 1 047,0000 1 047,0000	4 4 5 4	13 21 25 28	1046.0000 1045.5000 1045.0000 1044.5000	1048.0000 1048.5000 1049.0000 1049.5000	16 39 29 15	2 4 3 2
ORANGEPL	12,6400	11:40	376	12.40	3.02 %	3336	12.6450	12.6600	965	1 002	12 749	[+]
OPL	12.35 12.94	11.1600 13.6400	11:40 11:40 11:40 11:39	721 2010 605 1	12,6450 12,6450 12,6450 12,6600	2 1 1 1	456 80 238 3141	12.6300 12.6250 12.6200 12.6150	12.6700 12.6750 12.6800 12.6950	2420 3384 1087 8071	2 2 2 4
PEKAO	226,7000	11:39	77	228.80	1.07 %	647	226.6000	226.9000	298	252	56 907	[+]
PEO	225.20 228.80	206.0000 251.6000	11:39 11:39 11:39 11:39	9 91 9 75	226,6000 226,6000 226,6000 226,6000	5 6 7 6	430 520 918 459	226.5000 226.4000 226.3000 226.2000	227.0000 227.1000 227.2000 227.3000	657 486 663 3412	7 5 5 5
PEPCO	29,2300	11:39	245	29.05	0.79 %	657	29.2100	29.2300	557	182	5 311	[+]
PCO	28.83 29.38	26.1500 31.9500	11:39 11:39 11:39 11:39	176 290 70 180	29,2300 29,2400 29,2400 29,2400	2 2 1 1	553 747 330 330	29.2000 29.1900 29.1800 29.1700	29.2400 29.2500 29.2600 29.2700	828 1182 601 723	2 3 3 3
PGE	10,3550	11:39	2	10.22	1.37 %	100	10.3500	10.3550	2304	1 043	10 807	[+]
PGE	10.21 10.44	9.1940 11.2350	11:39 11:39 11:39 11:39	9 11 1341 45	10,3550 10,3550 10,3550 10,3500	1 5 4 2	633 7345 1786 1510	10.3450 10.3400 10.3350 10.3300	10.3600 10.3650 10.3700 10.3750	1015 1872 2039 2177	1 3 2 6
PKNORLEN	107,7000	11:39	86	106.94	1.16 %	265	107.6400	107.7200	7	172	18 531	[+]
PKN	106.68 108.06	96.2500 117.6200	11:39 11:39 11:39 11:39	114 86 86 86	107,6800 107,6800 107,7000 107,6800	4 5 3 1	398 1077 360 47	107.6200 107.6000 107.5800 107.5600	107.7400 107.7600 107.7800 107.8000	1 193 250 334	1 1 1 3
PKOBP	90,0800	11:39	61	90.40	0.99 %	1116	90.0600	90.1000	1449	396	35 719	[+]
PKO	89.62 90.50	81.3600 99.4400	11:39 11:39 11:39 11:39	64 167 37 135	90,0800 90,0800 90,0800 90,0800	1 3 10 4	1 875 910 1064	90.0400 90.0200 90.0000 89.9800	90.1200 90.1400 90.1600 90.1800	734 1340 562 1501	2 4 3 6
PZU	68,8600	11:39	169	68.94	0.50 %	11	68.8600	68.8800	1268	283	19 510	[+]
PZU	68.48 69.14	62.0600 75.8200	11:39 11:39 11:39 11:39	1 140 345 10	68,8800 68,8600 68,8600 68,8800	2 5 9 3	117 652 1095 662	68.8400 68.8200 68.8000 68.7800	68.9000 68.9200 68.9400 68.9600	863 2403 856 1479	4 6 3 5
SANPL	609,0000	11:39	21	600.80	1.36 %	43	608.8000	609.2000	29	9	5 415	[+]
SPL	600.80 613.60	540.8000 660.8000	11:39 11:39 11:39 11:39	20 19 17 15	609,2000 609,0000 609,0000 609,0000	2 1 2 2	258 4 54 55	608.6000 608.4000 608.2000 608.0000	609.4000 609.6000 609.8000 610.0000	52 25 31 53	2 1 1 2
ZABKA	21,8700	11:39	9	21.76	0.23 %	7322	21.8600	21.8800	2446	702	15 383	[+]
ZAB	21.76 21.96	19.5850 23.9300	11:39 11:39 11:39 11:39	504 229 87 33	21,8700 21,8700 21,8700 21,8700	8 4 2 2	3008 2269 912 330	21.8500 21.8400 21.8300 21.8200	21.8900 21.9000 21.9100 21.9200	1953 5604 2357 7094	3 7 3 3

GPW	Świat	Waluty

Notowania GPW
WIG	124720.5	+0.98%	11:39
WIG20	3355.6	+1.02%	11:54
WIG20 Fut	3371.0	+1.20%	11:39
WIG20USD	943.3	+1.34%	11:39
mWIG40	8949.1	+0.69%	11:39
sWIG80	31535.1	+0.25%	11:39

Notowania Świat
Dow	49533.2	+0.07%	02-17
SP500 Fut	6897.8	+0.54%	11:44
Nikkei	57143.8	+1.02%	7:45
DAX	25200.8	+0.81%	11:39
Ropa WTI	63.0	+1.17%	11:54
Złoto	4913.7	+0.74%	11:54

Notowania Waluty
EUR/PLN	4.21552	-0.08%	11:54
CHF/PLN	4.61510	-0.12%	11:54
USD/PLN	3.56194	+0.07%	11:54
EUR/USD	1.18349	-0.15%	11:54
GBP/USD	1.35714	+0.05%	11:54
USD/JPY	153.788	+0.34%	11:54

Forum
» Prośba o dodanie Centurion... [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]
» IRONWOLF [1][HEN]
» wycofanie [3][CDA]
» EON zmienia sie w EUVIC [0]
» Spółka CFI [0][CFI]

Wzrosty	Spadki	Staty
CAPITEA	0.41	19.83%
PASSUS	148.50	5.69%
GPW	77.40	4.95%
NEXITY	1.10	4.76%
CCC	120.45	4.74%
Więcej ...
IFCAPITAL	0.25	-95.25%
CASPAR	4.72	-4.84%
IMPERA	1.31	-4.38%
NTCAPITAL	0.61	-4.06%
PGFGROUP	0.51	-3.80%
Więcej ...
Rośnie:		182 Spółek
Bez zmian:		65 Spółek
Spada:		105 Spółek
Obrót:		497,285,889 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