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	125,3000	10:22	57	123.50	1.46 %	126	125.2500	125.3000	78	53	6 597	[+]
ALR	122.65 125.30	111.1500 135.8500	10:22 10:22 10:22 10:22	12 131 10 1	125,3000 125,3000 125,2500 125,3000	3 1 1 1	299 32 1 64	125.2000 125.1000 125.0500 125.0000	125.3500 125.4000 125.4500 125.5500	828 329 11 24	2 4 1 1
ALLEGRO	29,7000	10:22	171	29.84	-0.45 %	1679	29.6700	29.7000	368	397	11 760	[+]
ALE	29.43 29.90	26.8550 32.8150	10:22 10:22 10:22 10:22	47 200 628 26	29,7000 29,7000 29,7000 29,7000	2 2 1 2	845 1000 268 175	29.6650 29.6600 29.6550 29.6500	29.7050 29.7100 29.7150 29.7200	1969 1195 268 400	3 1 1 2
BUDIMEX	657,4000	10:23	2	665.00	-0.39 %	9	657.2000	657.4000	2	4	2 892	[+]
BDX	651.60 665.00	598.6000 731.4000	10:22 10:22 10:22 10:21	1 1 8 5	657,4000 657,4000 657,4000 657,4000	4 1 3 1	28 15 35 11	657.0000 656.8000 656.6000 656.4000	658.0000 658.2000 658.4000 658.6000	17 37 14 14	2 2 1 1
CDPROJEKT	259,1000	10:22	56	261.00	-0.65 %	531	259.0000	259.2000	58	43	11 063	[+]
CDR	257.70 261.10	234.9000 287.1000	10:22 10:22 10:22 10:22	8 5 1 1	259,1000 259,1000 259,1000 258,9000	2 1 4 2	131 92 132 112	258.9000 258.8000 258.7000 258.6000	259.3000 259.4000 259.5000 259.6000	202 183 69 199	3 4 4 5
DINOPL	29,8300	10:22	61	30.60	-1.84 %	798	29.8300	29.8400	3207	713	21 395	[+]
DNP	29.74 30.68	27.5400 33.6600	10:22 10:22 10:22 10:22	6 618 179 129	29,8300 29,8300 29,8300 29,8300	7 4 18 4	1700 1047 3760 1499	29.8200 29.8100 29.8000 29.7900	29.8500 29.8600 29.8700 29.8800	1199 545 441 168	3 1 2 1
KETY	1 126,0000	10:22	2	1,137.00	-0.79 %	23	1123.0000	1126.0000	9	1	1 153	[+]
KTY	1,117.00 1,140.00	1024.0000 1250.0000	10:14 10:14 10:14 10:14	4 2 4 5	1 124,0000 1 124,0000 1 124,0000 1 124,0000	1 2 6 4	4 9 307 20	1122.0000 1121.0000 1120.0000 1119.0000	1127.0000 1128.0000 1129.0000 1130.0000	52 6 125 29	5 3 5 4
KGHM	338,3000	10:22	26	337.00	-0.10 %	132	338.3500	338.4500	566	75	25 219	[+]
KGH	333.40 338.40	303.3000 370.7000	10:22 10:22 10:22 10:22	84 24 28 33	338,3000 338,3000 338,3000 338,3000	7 1 1 1	749 48 50 31	338.3000 338.2000 338.1500 338.1000	338.5000 338.5500 338.6000 338.6500	1070 2 86 572	3 1 4 10
KRUK	431,2000	10:21	12	436.00	-0.19 %	26	431.1000	431.5000	19	24	10 249	[+]
KRU	428.10 436.70	392.4000 479.6000	10:21 10:21 10:21 10:21	5 1 3 8	431,2000 431,4000 431,4000 431,5000	4 3 2 2	106 51 55 33	431.0000 430.9000 430.8000 430.7000	431.6000 431.7000 431.9000 432.0000	86 35 80 65	3 1 2 2
LPP	20 640,0000	10:22	1	20,900.00	-0.86 %	8	20600.0000	20660.0000	2	0	9 853	[+]
LPP	20,540.00 20,900.00	18810.0000 22980.0000	10:22 10:22 10:21 10:21	1 1 1 1	20 640,0000 20 640,0000 20 660,0000 20 660,0000	8 1 2 8	20 1 8 51	20580.0000 20560.0000 20540.0000 20520.0000	20680.0000 20700.0000 20720.0000 20740.0000	8 9 5 10	4 4 4 3
MBANK	1 160,0000	10:22	1	1,142.00	1.00 %	7	1159.0000	1160.0000	1	3	3 685	[+]
MBK	1,130.50 1,162.50	1028.0000 1256.0000	10:22 10:22 10:21 10:19	1 1 2 7	1 160,0000 1 160,0000 1 159,5000 1 160,0000	1 1 1 1	7 2 7 7	1158.5000 1158.0000 1157.5000 1157.0000	1160.5000 1161.0000 1161.5000 1162.0000	5 1 5 8	1 1 2 2
MODIVO	76,5600	10:23	1	77.80	-1.59 %	189	76.5200	76.5600	166	113	8 639	[+]
MDV	75.66 78.00	70.0200 85.5800	10:22 10:21 10:21 10:20	20 30 34 18	76,5600 76,5400 76,5000 76,4600	3 1 2 2	262 78 87 108	76.5000 76.4800 76.4600 76.4400	76.5800 76.6000 76.6400 76.6600	200 1 105 22	1 1 1 1
PEKAO	232,2000	10:22	30	233.00	0.52 %	347	232.1000	232.2000	171	50	11 540	[+]
PEO	229.70 233.00	209.7000 256.3000	10:22 10:22 10:22 10:22	16 29 56 101	232,2000 232,2000 232,1000 232,1000	2 2 3 3	192 126 175 389	232.0000 231.9000 231.8000 231.7000	232.3000 232.4000 232.5000 232.6000	78 490 281 487	1 5 4 4
PEPCO	31,7700	10:18	119	31.79	-0.06 %	582	31.7700	31.7800	250	83	2 613	[+]
PCO	31.37 31.85	28.6200 34.9600	10:18 10:18 10:18 10:18	20 62 29 35	31,7700 31,7700 31,7700 31,7700	2 2 3 3	638 351 308 359	31.7500 31.7400 31.7300 31.7200	31.8000 31.8100 31.8200 31.8300	479 600 295 675	2 1 1 2
PGE	10,5550	10:23	150	10.56	0.14 %	1312	10.5450	10.5550	2574	202	2 121	[+]
PGE	10.47 10.61	9.5000 11.6100	10:19 10:19 10:19 10:19	66 370 142 365	10,5600 10,5550 10,5550 10,5550	1 2 3 3	536 1656 2172 956	10.5400 10.5350 10.5300 10.5250	10.5600 10.5650 10.5700 10.5750	1117 617 866 1751	3 3 4 4
PKNORLEN	141,9600	10:22	4	141.00	1.18 %	271	141.9000	141.9600	56	184	26 156	[+]
PKN	140.72 142.62	126.9000 155.1000	10:22 10:22 10:22 10:22	16 40 6 102	141,9600 141,9600 142,0000 142,0000	3 2 3 3	191 90 364 227	141.8800 141.8600 141.8400 141.8000	142.0000 142.0200 142.0400 142.0600	735 209 56 197	7 3 1 4
PKOBP	95,5100	10:22	73	95.21	0.91 %	270	95.5000	95.5200	146	191	18 168	[+]
PKO	94.24 95.56	85.6900 104.7200	10:22 10:22 10:22 10:22	109 135 5 230	95,5100 95,5100 95,5000 95,5400	2 2 1 3	147 146 225 286	95.4800 95.4700 95.4600 95.4500	95.5300 95.5400 95.5500 95.5600	28 253 343 84	1 4 2 1
PZU	63,7800	10:22	25	63.50	0.89 %	90	63.7600	63.7800	212	144	9 124	[+]
PZU	63.00 63.78	57.1600 69.8400	10:22 10:22 10:22 10:22	19 6 10 2	63,7800 63,7800 63,7800 63,7800	5 5 7 6	1195 662 1771 843	63.7400 63.7200 63.7000 63.6800	63.8000 63.8200 63.8400 63.8600	232 157 1218 152	4 1 2 3
TAURONPE	9,4100	10:21	369	9.50	-0.95 %	750	9.4060	9.4140	988	411	3 860	[+]
TPE	9.30 9.56	8.5500 10.4500	10:21 10:21 10:21 10:21	384 531 202 12	9,4100 9,4100 9,4100 9,4100	1 4 2 2	477 1178 1010 849	9.4040 9.4020 9.4000 9.3980	9.4160 9.4200 9.4220 9.4240	1955 708 1089 635	3 2 3 2
ZABKA	22,7700	10:22	21	23.21	-0.91 %	3973	22.7700	22.7900	5533	744	17 007	[+]
ZAB	22.64 23.21	20.8900 25.5300	10:22 10:22 10:22 10:22	2 317 154 135	22,7700 22,7700 22,7700 22,7800	2 1 1 2	1032 205 508 3935	22.7600 22.7500 22.7400 22.7300	22.8000 22.8100 22.8200 22.8300	208 956 1859 1635	1 2 2 3

GPW	Świat	Waluty

Notowania GPW
WIG	130625.6	+0.31%	10:22
WIG20	3547.5	+0.33%	10:37
WIG20 Fut	3487.0	+0.32%	10:22
WIG20USD	985.9	+0.28%	10:22
mWIG40	9108.0	+0.44%	10:22
sWIG80	31064.5	+0.51%	10:22

Notowania Świat
US BlueChip	49609.2	+0.02%	05-08
S&P500 Fut	7416.0	-0.04%	10:27
Nikkei	62417.9	-0.47%	8:45
DAX	24324.6	-0.06%	10:21
Ropa WTI	97.4	+2.11%	10:37
Złoto	4672.3	-1.10%	10:37

Notowania Waluty
EUR/PLN	4.23765	-0.01%	10:37
CHF/PLN	4.62622	-0.09%	10:37
USD/PLN	3.59763	0.00%	10:37
EUR/USD	1.17790	-0.01%	10:37
GBP/USD	1.36117	-0.12%	10:37
USD/JPY	156.957	+0.14%	10:37

Forum
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» CREOTECH QUANTUM S.A - prośba o... [0]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]

Wzrosty	Spadki	Staty
MEDICALG	29.40	9.91%
MWTRADE	3.08	6.21%
TATRY MOUNTAIN	92.00	5.75%
ASTARTA	55.50	5.31%
AIGAMES	0.82	5.12%
Więcej ...
IFCAPITAL	0.25	-95.25%
PHOTON	1.23	-9.56%
SOPHARMA	7.38	-8.21%
IMPERA	1.70	-5.56%
KPPD	18.60	-4.62%
Więcej ...
Rośnie:		125 Spółek
Bez zmian:		72 Spółek
Spada:		156 Spółek
Obrót:		326,178,883 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