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	105,6500	10:24	8	107.00	-0.33 %	197	105.5000	105.6500	332	25	2 596	[+]
ALR	105.25 107.00	96.3000 117.7000	10:22 10:22 10:22 10:21	45 45 2 92	105,5500 105,5500 105,5500 105,5500	3 1 5 4	104 140 309 830	105.4500 105.4000 105.3500 105.3000	105.7500 105.8000 105.8500 105.9000	356 291 140 575	4 2 1 2
ALLEGRO	34,5450	10:26	12	34.46	0.23 %	1	34.5400	34.5700	5360	207	7 120	[+]
ALE	34.26 34.70	31.0100 37.9000	10:26 10:26 10:26 10:26	3 294 23474 159	34,5450 34,5450 34,5500 34,5600	1 3 2 1	145 247 238 234	34.5350 34.5250 34.5150 34.5100	34.5800 34.5850 34.5900 34.5950	638 389 584 297	2 2 3 2
BUDIMEX	586,6000	10:26	13	590.00	-0.07 %	3	586.2000	586.6000	50	4	2 419	[+]
BDX	584.00 591.00	531.0000 649.0000	10:26 10:24 10:24 10:22	30 10 30 3	586,6000 586,4000 586,6000 586,2000	3 1 3 3	53 20 40 126	585.8000 585.6000 585.4000 585.2000	586.8000 587.0000 587.2000 587.4000	85 23 34 33	7 2 2 2
CCC	151,3000	10:26	22	153.00	-0.46 %	513	151.2000	151.3500	458	46	7 040	[+]
CCC	150.50 153.00	137.7000 168.3000	10:26 10:26 10:26 10:26	39 23 120 1	151,3000 151,3000 151,2500 151,2500	4 1 7 1	593 26 396 383	151.1000 151.0500 151.0000 150.9500	151.4000 151.5500 151.6000 151.7000	101 142 59 20	2 2 1 1
CDPROJEKT	255,5000	10:26	1	257.50	-0.70 %	19	255.6000	255.7000	197	23	5 803	[+]
CDR	254.10 258.10	231.8000 283.2000	10:25 10:25 10:25 10:25	46 43 10 19	255,5000 255,5000 255,5000 255,7000	1 4 2 3	23 340 107 138	255.5000 255.4000 255.3000 255.2000	255.8000 255.9000 256.0000 256.1000	227 91 96 165	4 2 2 3
DINOPL	45,0800	10:27	124	45.30	0.00 %	585	45.0800	45.1000	1	220	9 894	[+]
DNP	44.66 45.38	40.7700 49.8300	10:27 10:27 10:26 10:26	81 380 1 28	45,0800 45,0800 45,1100 45,1100	1 2 2 2	158 407 565 640	45.0600 45.0500 45.0400 45.0300	45.1100 45.1200 45.1300 45.1400	364 751 279 913	3 4 2 4
KETY	945,0000	10:26	1	947.50	-0.05 %	2	944.5000	946.0000	9	0	457	[+]
KTY	939.50 948.00	853.0000 1042.0000	10:26 10:25 10:23 10:23	1 1 5 2	945,0000 945,0000 946,5000 945,0000	1 2 1 3	4 7 8 154	944.0000 943.5000 942.5000 942.0000	946.5000 947.0000 947.5000 948.0000	8 7 10 47	2 2 2 2
KGHM	193,3500	10:26	2	194.00	-0.34 %	102	193.3000	193.3500	25	63	12 239	[+]
KGH	192.90 195.00	174.6000 213.4000	10:26 10:26 10:26 10:26	44 15 32 18	193,3500 193,3500 193,4000 193,4000	2 4 3 3	204 490 236 287	193.2500 193.2000 193.1500 193.1000	193.4000 193.4500 193.5000 193.5500	1102 622 212 279	4 2 2 4
KRUK	473,4000	10:26	3	479.40	-1.02 %	2	473.1000	473.4000	13	5	2 438	[+]
KRU	471.50 481.80	431.5000 527.2000	10:26 10:26 10:26 10:25	1 3 3 1	473,4000 473,5000 473,5000 473,5000	2 1 1 1	8 17 17 17	472.9000 472.8000 472.7000 472.6000	473.5000 473.6000 473.7000 473.8000	2 4 36 17	1 1 3 1
LPP	17 970,0000	10:23	1	18,115.00	-0.72 %	2	17970.0000	17995.0000	2	0	2 272	[+]
LPP	17,955.00 18,180.00	16305.0000 19925.0000	10:22 10:22 10:22 10:22	1 1 2 1	17 985,0000 17 985,0000 17 985,0000 17 985,0000	2 1 2 2	3 1 7 2	17955.0000 17950.0000 17945.0000 17940.0000	18000.0000 18010.0000 18015.0000 18020.0000	13 5 6 1	2 2 2 1
MBANK	1 006,5000	10:25	6	1,017.00	-1.08 %	26	1006.5000	1007.5000	7	2	1 835	[+]
MBK	1,005.00 1,023.50	915.4000 1118.5000	10:25 10:25 10:24 10:24	4 6 5 2	1 006,5000 1 007,5000 1 007,5000 1 007,5000	1 2 2 2	15 26 9 13	1006.0000 1005.5000 1005.0000 1004.5000	1008.0000 1008.5000 1009.0000 1009.5000	21 27 8 95	3 3 1 6
ORANGEPL	9,1200	10:26	9	9.12	0.02 %	953	9.1120	9.1180	764	65	587	[+]
OPL	9.04 9.16	8.2080 10.0250	10:26 10:22 10:21 10:21	434 37 252 426	9,1200 9,1120 9,1160 9,1160	2 3 2 3	1319 1750 589 1999	9.1080 9.1060 9.1040 9.1020	9.1220 9.1240 9.1260 9.1280	32 2020 1733 1111	1 2 2 2
PEKAO	192,7000	10:26	58	194.45	-0.57 %	267	192.6000	192.7000	10	108	20 984	[+]
PEO	191.45 194.65	175.0500 213.8000	10:26 10:26 10:26 10:26	57 33 55 13	192,7000 192,7000 192,7000 192,9000	2 4 4 5	28 271 385 408	192.5500 192.5000 192.4500 192.4000	192.7500 192.8000 192.8500 192.9000	372 36 876 151	3 1 5 2
PEPCO	28,2000	10:26	19	28.03	0.00 %	1114	28.1600	28.1900	273	52	1 455	[+]
PCO	28.03 28.24	25.2300 30.8300	10:26 10:26 10:25 10:24	1 13 400 258	28,1900 28,1600 28,1900 28,1900	1 1 2 1	500 160 976 349	28.1500 28.1400 28.1300 28.1200	28.2000 28.2100 28.2200 28.2300	4926 619 970 340	5 3 2 1
PGE	11,2150	10:26	1044	11.26	-0.80 %	2218	11.2100	11.2250	3164	400	4 459	[+]
PGE	11.07 11.30	10.1350 12.3850	10:26 10:26 10:26 10:26	570 11 710 394	11,2150 11,2150 11,2150 11,2150	2 3 4 2	2851 3055 2387 1863	11.2050 11.2000 11.1950 11.1900	11.2300 11.2350 11.2400 11.2450	3059 1323 1300 723	4 2 1 1
PKNORLEN	99,9600	10:26	50	100.60	-0.64 %	50	99.9600	99.9800	258	258	25 945	[+]
PKN	99.59 101.44	90.5400 110.6600	10:26 10:26 10:26 10:26	10 10 10 50	99,9800 99,9800 99,9800 99,9600	3 1 1 3	159 197 107 243	99.9500 99.9400 99.9100 99.9000	99.9900 100.0000 100.0200 100.0400	210 943 723 350	1 4 4 3
PKOBP	76,2200	10:26	12	77.32	-1.09 %	1204	76.2200	76.2400	2811	361	27 730	[+]
PKO	76.16 77.36	69.6000 85.0400	10:26 10:26 10:26 10:26	1 327 66 149	76,2400 76,2200 76,2200 76,2200	12 8 10 3	449 678 1567 229	76.2000 76.1800 76.1600 76.1400	76.2600 76.2800 76.3000 76.3200	3875 1088 582 2046	13 4 3 7
PZU	59,2000	10:26	100	59.54	-0.50 %	647	59.2000	59.2400	1052	112	6 656	[+]
PZU	58.92 59.54	53.6000 65.4800	10:26 10:26 10:25 10:25	1 1 10 8	59,2000 59,2400 59,2400 59,2400	2 1 5 3	319 170 1425 1450	59.1800 59.1600 59.1400 59.1200	59.2600 59.2800 59.3000 59.3200	736 2289 2136 184	3 5 10 2
SANPL	493,3000	10:26	16	502.20	-1.93 %	6	493.0000	493.4000	18	11	5 188	[+]
SPL	492.20 503.00	452.0000 552.4000	10:23 10:23 10:23 10:21	20 34 1 18	493,7000 493,8000 493,9000 494,0000	1 1 1 3	18 16 16 48	492.9000 492.7000 492.6000 492.5000	493.6000 493.7000 493.8000 493.9000	51 16 84 33	1 1 5 2
ZABKA	21,7300	10:26	175	21.70	0.93 %	2508	21.7100	21.7400	1214	164	3 544	[+]
ZAB	21.53 21.75	19.5300 23.8700	10:26 10:26 10:25 10:25	1 94 73 16	21,7300 21,7100 21,7400 21,7400	2 2 2 1	196 748 261 2000	21.7000 21.6900 21.6700 21.6600	21.7500 21.7600 21.7700 21.7800	4274 1337 3082 2204	6 6 5 7

GPW	Świat	Waluty

Notowania GPW
WIG	112119.4	-0.52%	10:26
WIG20	3011.2	-0.60%	10:41
WIG20 Fut	3033.0	-0.56%	10:26
WIG20USD	819.7	-0.66%	10:26
mWIG40	8013.0	-0.60%	10:26
sWIG80	29687.9	+0.05%	10:26

Notowania Świat
Dow	47522.1	-0.23%	10-30
SP500 Fut	6902.5	+0.69%	10:31
Nikkei	52411.3	+2.12%	7:45
DAX	24038.4	-0.33%	10:26
Ropa WTI	60.2	-0.54%	10:41
Złoto	4004.1	-0.84%	10:41

Notowania Waluty
EUR/PLN	4.25264	+0.17%	10:41
CHF/PLN	4.58330	+0.12%	10:41
USD/PLN	3.67618	+0.17%	10:41
EUR/USD	1.15681	-0.00%	10:41
GBP/USD	1.31374	-0.12%	10:41
USD/JPY	154.178	+0.04%	10:41

Forum
» 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]
» GPW Akcje - gra [0]
» Prośba o dodanie Bio Planet BIP [0]

Wzrosty	Spadki	Staty
ASMGROUP	0.40	47.45%
DELKO	6.74	7.67%
GETIN	0.63	4.82%
CDRL	10.40	4.52%
ROPCZYCE	24.30	4.29%
Więcej ...
IFCAPITAL	0.25	-95.25%
PGFGROUP	0.58	-8.52%
REMAK	12.50	-6.02%
DRAGOENT	28.00	-5.41%
PHOTON	2.13	-5.33%
Więcej ...
Rośnie:		109 Spółek
Bez zmian:		84 Spółek
Spada:		160 Spółek
Obrót:		203,382,724 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