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	124,1000	12:43	54	123.65	0.89 %	197	124.0500	124.1500	125	59	7 320	[+]
ALR	122.40 124.30	111.3000 136.0000	12:43 12:43 12:43 12:43	42 51 45 8	124,1000 124,1000 124,1000 124,1000	2 1 2 1	212 37 65 64	124.0000 123.9500 123.9000 123.8500	124.2000 124.2500 124.3000 124.3500	68 128 84 140	2 2 3 3
ALLEGRO	29,9050	12:45	306	29.54	1.27 %	481	29.8850	29.9050	1133	822	24 430	[+]
ALE	29.42 29.98	26.5900 32.4900	12:44 12:44 12:44 12:44	166 73 67 542	29,9000 29,9000 29,9000 29,9000	1 2 3 1	80 282 671 355	29.8800 29.8750 29.8700 29.8650	29.9100 29.9150 29.9200 29.9250	585 1638 1342 1300	1 3 3 2
BUDIMEX	666,8000	12:44	11	666.40	0.06 %	11	666.8000	667.0000	63	7	4 447	[+]
BDX	665.00 674.20	599.8000 733.0000	12:44 12:44 12:44 12:44	11 11 6 5	666,8000 666,8000 666,8000 666,8000	2 3 3 5	26 29 28 170	666.6000 666.4000 666.2000 666.0000	667.2000 667.6000 667.8000 668.0000	256 15 15 50	9 1 1 2
CDPROJEKT	278,0000	12:44	18	277.50	0.18 %	37	278.0000	278.1000	142	44	12 176	[+]
CDR	276.60 279.70	249.8000 305.2000	12:44 12:44 12:44 12:44	23 9 23 2	278,0000 278,0000 278,0000 278,2000	2 9 1 3	95 210 68 746	277.9000 277.8000 277.7000 277.6000	278.2000 278.3000 278.4000 278.5000	137 168 39 169	7 5 2 4
DINOPL	32,0900	12:44	2	32.26	-0.50 %	782	32.0700	32.0800	581	822	26 471	[+]
DNP	32.00 32.61	29.0400 35.4800	12:44 12:44 12:44 12:44	1 1 4 50	32,0900 32,0900 32,0900 32,0900	4 10 8 5	939 2045 643 3207	32.0600 32.0500 32.0400 32.0300	32.0900 32.1000 32.1100 32.1200	1619 1431 435 931	6 4 2 2
KETY	1 094,0000	12:41	5	1,104.00	-0.27 %	21	1093.0000	1095.0000	30	3	3 628	[+]
KTY	1,092.00 1,108.00	994.0000 1214.0000	12:37 12:37 12:37 12:37	8 25 6 6	1 094,0000 1 094,0000 1 094,0000 1 094,0000	3 3 11 6	18 18 397 204	1092.0000 1091.0000 1090.0000 1089.0000	1096.0000 1097.0000 1098.0000 1099.0000	51 30 251 10	5 7 3 2
KGHM	304,8500	12:44	1	301.85	1.89 %	389	304.8000	304.9000	43	150	45 634	[+]
KGH	301.00 305.80	271.7000 332.0000	12:44 12:44 12:44 12:44	2 9 8 10	304,8500 304,8500 304,8500 304,8500	3 2 1 3	174 40 33 202	304.7000 304.6500 304.6000 304.5500	304.9500 305.0000 305.0500 305.1000	127 67 168 33	3 3 4 1
KRUK	468,3000	12:44	4	472.00	0.00 %	26	467.8000	468.2000	15	4	1 777	[+]
KRU	465.20 472.00	424.8000 519.2000	12:43 12:42 12:41 12:41	2 2 1 8	468,0000 468,1000 468,5000 468,4000	4 1 1 2	39 17 40 61	467.5000 467.4000 467.3000 467.2000	468.3000 468.5000 468.6000 468.7000	17 14 24 26	3 2 2 4
LPP	22 380,0000	12:44	1	22,320.00	0.36 %	6	22380.0000	22400.0000	4	1	12 556	[+]
LPP	22,320.00 22,700.00	20100.0000 24540.0000	12:40 12:38 12:36 12:36	1 1 1 1	22 380,0000 22 420,0000 22 380,0000 22 380,0000	3 3 3 6	4 6 11 48	22360.0000 22340.0000 22320.0000 22300.0000	22460.0000 22480.0000 22500.0000 22520.0000	18 2 52 17	3 2 3 2
MBANK	1 134,5000	12:42	6	1,149.50	0.13 %	20	1133.5000	1135.5000	23	2	2 009	[+]
MBK	1,131.00 1,150.00	1035.0000 1264.0000	12:40 12:40 12:40 12:40	8 19 8 14	1 135,0000 1 135,0000 1 135,0000 1 135,0000	5 1 1 3	104 7 7 43	1133.0000 1132.0000 1131.5000 1131.0000	1136.0000 1136.5000 1137.0000 1137.5000	16 8 32 22	3 1 3 2
MODIVO	81,6800	12:43	15	79.10	3.26 %	124	81.6800	81.7000	331	155	12 565	[+]
MDV	79.10 82.06	71.2000 87.0000	12:43 12:43 12:43 12:43	2 48 61 2	81,6800 81,6800 81,6800 81,6800	3 2 2 1	207 12 26 98	81.6600 81.6400 81.6200 81.5600	81.7400 81.7600 81.9200 81.9400	310 24 37 100	2 1 1 1
PEKAO	234,8000	12:44	21	234.90	0.51 %	388	234.7000	234.8000	231	153	35 765	[+]
PEO	233.20 235.80	211.5000 258.3000	12:44 12:44 12:44 12:44	115 162 53 15	234,8000 234,8000 234,8000 234,9000	8 6 6 5	677 471 375 590	234.6000 234.5000 234.4000 234.3000	234.9000 235.0000 235.1000 235.2000	1244 348 118 559	6 6 3 4
PEPCO	33,1100	12:43	4	33.27	0.33 %	1607	33.1000	33.1100	612	339	11 243	[+]
PCO	33.00 33.30	29.9500 36.5900	12:43 12:43 12:43 12:43	35 250 33 85	33,1100 33,1200 33,1300 33,1300	2 2 3 3	321 24 679 764	33.0900 33.0800 33.0700 33.0600	33.1200 33.1300 33.1400 33.1500	681 1347 303 1436	1 4 1 3
PGE	11,0000	12:44	603	10.50	3.53 %	4484	10.9900	11.0000	1687	1 369	14 882	[+]
PGE	10.50 11.02	9.4500 11.5500	12:44 12:44 12:44 12:43	1 93 99 1	11,0000 11,0000 11,0000 10,9900	4 2 5 1	4545 3372 5407 456	10.9850 10.9800 10.9750 10.9700	11.0050 11.0100 11.0150 11.0200	5826 39991 2 5749	6 3 1 12
PKNORLEN	129,1800	12:44	110	128.50	0.67 %	923	129.1600	129.2000	439	219	28 217	[+]
PKN	128.42 129.70	115.6600 141.3400	12:44 12:44 12:44 12:44	3 72 133 126	129,1800 129,1800 129,1800 129,1800	5 3 4 2	564 406 305 166	129.1400 129.1200 129.1000 129.0800	129.2200 129.2400 129.2600 129.2800	114 586 365 188	2 7 3 3
PKOBP	96,6100	12:44	127	97.42	0.16 %	316	96.6000	96.6100	188	288	27 829	[+]
PKO	96.14 97.42	87.6800 107.1600	12:44 12:44 12:44 12:44	3 79 4 183	96,6300 96,6200 96,6200 96,6200	1 1 2 2	14 283 127 145	96.5900 96.5800 96.5700 96.5600	96.6200 96.6300 96.6400 96.6500	302 565 1174 268	2 4 5 2
PZU	64,4400	12:44	3	64.56	0.06 %	391	64.4200	64.4400	687	687	44 160	[+]
PZU	63.96 64.84	58.1200 71.0000	12:44 12:44 12:44 12:44	1 10 2 13	64,4400 64,4600 64,4400 64,4400	3 4 6 3	1543 776 1260 1445	64.4000 64.3800 64.3600 64.3400	64.4600 64.4800 64.5000 64.5200	936 1495 1966 161	3 7 5 2
SANPL	620,0000	17:00	69	-	0 %	1	620.0000	622.4000	58	-	0	[+]
SPL	- -	567.0000 693.0000	17:00 17:00 17:00 17:00	26 30 29 81	620,0000 620,0000 620,0000 620,0000	2 2 2 4	581 41 103 888	619.8000 619.6000 619.4000 619.0000	622.6000 622.8000 623.0000 623.2000	179 292 31 454	1 2 2 2
TAURONPE	9,4060	12:44	10	9.60	-0.76 %	9836	9.4000	9.4040	1622	1 115	10 477	[+]
TPE	9.32 9.64	8.6400 10.5600	12:43 12:43 12:43 12:43	339 150 10 21	9,4040 9,4040 9,4040 9,4040	4 1 1 3	630 1561 834 1642	9.3980 9.3940 9.3920 9.3900	9.4060 9.4080 9.4120 9.4140	699 1531 1367 1850	2 3 2 5
ZABKA	23,7200	12:44	1	23.89	-1.17 %	1061	23.6800	23.7200	949	1 216	28 800	[+]
ZAB	23.48 24.06	21.5100 26.2700	12:44 12:44 12:44 12:44	1538 667 33 486	23,6900 23,6900 23,6900 23,7100	1 3 2 3	6 1963 432 6888	23.6700 23.6500 23.6400 23.6300	23.7300 23.7400 23.7500 23.7600	1165 3164 2404 600	3 5 8 5

GPW	Świat	Waluty

Notowania GPW
WIG	129597.7	+0.55%	12:44
WIG20	3520.1	+0.52%	12:59
WIG20 Fut	3494.0	+0.78%	12:43
WIG20USD	968.9	+0.49%	12:44
mWIG40	8989.6	+0.79%	12:44
sWIG80	30845.7	-0.06%	12:44

Notowania Świat
US BLUECHIP	49141.9	-0.05%	04-28
US500 Fut	7176.2	+0.07%	12:49
Nikkei	59917.5	-1.02%	04-28
DAX	23989.9	-0.12%	12:43
Ropa WTI	103.2	+3.29%	12:59
Złoto	4567.6	-0.64%	12:59

Notowania Waluty
EUR/PLN	4.25053	+0.04%	12:59
CHF/PLN	4.59909	+0.08%	12:59
USD/PLN	3.63085	+0.10%	12:59
EUR/USD	1.17067	-0.06%	12:59
GBP/USD	1.35107	-0.05%	12:59
USD/JPY	159.780	+0.13%	12:59

Forum
» 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]
» 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]

Wzrosty	Spadki	Staty
CYFRPLSAT	15.06	9.77%
OPTEAM	4.06	9.14%
SKYLINE	1.43	5.93%
KPPD	20.60	5.64%
SKARBIEC	36.00	5.57%
Więcej ...
IFCAPITAL	0.25	-95.25%
MDIENERGIA	1.22	-8.27%
EQUNICO	1.12	-8.20%
MOVIEGAMES	8.35	-7.22%
NTCAPITAL	0.59	-4.82%
Więcej ...
Rośnie:		147 Spółek
Bez zmian:		55 Spółek
Spada:		151 Spółek
Obrót:		634,170,073 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