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	110,3500	17:03	200	110.60	-0.63 %	300	110.3500	110.4000	34	71	7 788	[+]
ALR	109.05 111.20	99.5400 121.6500	17:00 17:00 17:00 17:00	148 37 1 4	110,3500 110,3500 110,3500 110,3500	1 2 1 2	175 72 78 1015	110.3000 110.2500 110.2000 110.1500	110.4500 110.5000 110.6000 110.6500	486 1 18 2636	3 1 2 3
ALLEGRO	31,1950	17:00	100	30.65	1.86 %	645	31.1150	31.1950	1439	3 405	105 074	[+]
ALE	30.40 31.20	27.5850 33.7150	17:00 17:00 17:00 17:00	57 464 739 2	31,1950 31,1950 31,1950 31,1950	2 2 1 2	2634 1382 765 908	31.1050 31.1000 31.0950 31.0800	31.2000 31.2100 31.2150 31.2200	32949 225 1833 50	9 1 1 1
BUDIMEX	639,8000	17:00	43	636.80	0.47 %	61	638.6000	639.8000	115	14	8 940	[+]
BDX	632.80 641.60	573.2000 700.4000	17:00 17:00 17:00 17:00	46 1 8 8	639,8000 639,8000 639,8000 639,8000	1 1 1 1	49 9 10 8	638.4000 638.2000 637.8000 637.4000	640.0000 640.2000 640.6000 641.0000	369 19 16 194	5 2 2 4
CCC	119,9000	17:04	10	117.00	2.74 %	15	119.5000	119.9000	3223	344	40 725	[+]
CCC	116.45 120.70	105.3000 128.7000	17:01 17:01 17:01 17:01	440 340 10 12	119,9000 119,9000 119,9000 119,9000	1 6 1 2	20 666 42 122	119.1500 119.0000 118.9500 118.9000	119.9500 120.0000 120.0500 120.1000	642 4142 803 595	3 17 2 4
CDPROJEKT	241,5000	17:04	12	241.20	0.58 %	349	241.4000	241.5000	3031	115	27 650	[+]
CDR	238.70 242.40	217.1000 265.3000	17:04 17:01 17:01 17:00	1 10 363 24	241,5000 241,5000 241,5000 241,5000	1 2 2 2	25 442 67 429	241.3000 241.2000 241.1000 241.0000	241.6000 241.7000 241.8000 241.9000	218 428 770 847	2 2 1 4
DINOPL	41,3500	17:02	65	40.96	0.98 %	135	41.3500	41.3600	314	1 331	54 819	[+]
DNP	40.68 41.50	36.8700 45.0500	17:00 17:00 17:00 17:00	2700 5269 1272 408	41,3500 41,3500 41,3500 41,3500	1 1 2 1	48 49 140 15739	41.3300 41.3100 41.3000 41.1800	41.3700 41.3800 41.3900 41.4000	756 1598 3525 1743	2 2 2 5
KETY	913,0000	17:00	5	909.50	1.67 %	43	912.0000	913.0000	71	9	8 392	[+]
KTY	897.50 913.00	819.0000 1000.0000	17:00 17:00 17:00 17:00	4 1 2 18	913,0000 913,0000 913,0000 913,0000	2 2 2 2	10 6 40 16	911.5000 911.0000 910.5000 909.5000	914.0000 914.5000 915.0000 916.0000	13 29 54 313	2 5 5 5
KGHM	273,1000	17:03	74	279.00	-0.26 %	5	273.1000	273.2000	4578	903	248 915	[+]
KGH	270.00 281.40	251.1000 306.9000	17:02 17:02 17:02 17:02	14 100 36 39	273,1000 273,1000 273,1000 273,1000	1 1 2 5	314 206 152 1802	273.0000 272.9000 272.8000 272.3000	273.3000 273.4000 273.5000 273.6000	1777 1194 978 1231	4 1 1 1
KRUK	492,0000	17:00	8	493.00	-0.06 %	20	490.8000	492.0000	28	18	8 926	[+]
KRU	487.60 494.10	443.7000 542.2000	17:00 17:00 17:00 17:00	2 4 6 2	492,0000 492,0000 492,0000 492,0000	1 1 1 2	3 137 50 5	490.2000 490.1000 489.5000 489.4000	492.1000 492.2000 492.7000 492.9000	10 50 62 60	2 2 3 2
LPP	20 800,0000	17:01	2	20,770.00	0.14 %	3	20790.0000	20820.0000	6	2	34 990	[+]
LPP	20,620.00 20,990.00	18695.0000 22840.0000	17:00 17:00 17:00 17:00	8 6 1 3	20 800,0000 20 800,0000 20 800,0000 20 800,0000	2 2 2 2	9 14 5 2	20780.0000 20770.0000 20760.0000 20750.0000	20860.0000 20890.0000 20900.0000 20910.0000	4 55 8 7	1 1 1 2
MBANK	1 053,5000	17:00	30	1,073.50	-0.61 %	154	1045.0000	1053.5000	3	14	14 213	[+]
MBK	1,039.00 1,075.00	966.2000 1180.5000	17:00 17:00 17:00 17:00	43 24 19 32	1 053,5000 1 053,5000 1 053,5000 1 053,5000	2 3 1 1	311 47 77 46	1044.5000 1044.0000 1043.0000 1042.5000	1054.0000 1055.0000 1055.5000 1057.0000	151 168 25 154	2 3 2 3
ORANGEPL	10,0200	17:00	1454	9.98	0.44 %	559	9.9600	10.0200	6789	357	3 570	[+]
OPL	9.88 10.02	8.9800 10.9700	17:00 17:00 17:00 17:00	2895 1008 1000 1000	10,0200 10,0200 10,0200 10,0200	1 2 1 2	500 697 150 429	9.9440 9.9360 9.9340 9.9320	10.0250 10.0400 10.0500 10.0550	2510 725 7291 5346	2 3 3 3
PEKAO	203,6000	17:04	22	204.50	-0.49 %	278	203.6000	203.7000	52	501	101 772	[+]
PEO	202.10 205.60	184.0500 224.9000	17:00 17:00 17:00 17:00	395 138 185 297	203,6000 203,6000 203,6000 203,6000	2 2 2 2	1838 2215 9778 2384	203.5000 203.3000 203.1000 203.0000	203.8000 203.9000 204.0000 204.1000	5084 5272 3618 1024	2 3 7 3
PEPCO	29,9900	17:00	135	29.70	0.98 %	1791	29.8300	29.9900	2070	562	16 854	[+]
PCO	29.70 30.10	26.7300 32.6700	17:00 17:00 17:00 17:00	2385 190 465 262	29,9900 29,9900 29,9900 29,9900	5 1 1 1	2035 10743 2056 2137	29.8000 29.7600 29.7400 29.7200	30.0000 30.0100 30.0200 30.0300	14101 103 2366 2620	14 1 2 3
PGE	8,7680	17:02	482	8.63	1.48 %	861	8.7660	8.7680	1265	1 514	13 144	[+]
PGE	8.57 8.77	7.7680 9.4920	17:02 17:00 17:00 17:00	118 282 3168 1028	8,7680 8,7680 8,7680 8,7680	1 1 1 1	712 1420 1492 32	8.7640 8.7620 8.7580 8.7560	8.7700 8.7800 8.7820 8.7900	934 4126 50 183	1 5 1 3
PKNORLEN	95,6200	17:03	1653	93.89	1.84 %	17778	95.5000	95.6200	4551	746	70 749	[+]
PKN	93.32 95.62	84.5100 103.2600	17:03 17:03 17:03 17:01	50 22 3275 542	95,6200 95,6200 95,6200 95,6200	1 2 3 1	1 415 147 26	95.4000 95.1500 95.1000 95.0600	95.6300 95.6400 95.6500 95.6600	1491 551 15 1000	1 2 3 1
PKOBP	84,6200	17:04	610	84.46	0.21 %	676	84.6200	84.6400	3840	1 176	99 544	[+]
PKO	84.00 85.28	76.0200 92.9000	17:04 17:00 17:00 17:00	3705 5000 542 411	84,6200 84,6200 84,6200 84,6200	1 2 1 2	10 17122 35 993	84.6000 84.5800 84.5600 84.5400	84.6600 84.7000 84.7400 84.7800	862 2757 396 332	2 2 2 3
PZU	66,0800	17:04	100	67.46	-2.10 %	4	66.0800	66.1200	2	826	54 607	[+]
PZU	65.76 67.46	60.7200 74.2000	17:01 17:01 17:01 17:01	768 261 46 100	66,0800 66,0800 66,0800 66,0800	2 2 3 2	2666 1944 2691 696	66.0600 66.0400 66.0200 65.9800	66.1600 66.1800 66.2000 66.2200	2 2 20 618	1 1 1 1
SANPL	543,8000	17:00	129	545.00	0.26 %	7	543.6000	544.4000	618	78	42 512	[+]
SPL	534.80 549.20	490.5000 599.4000	17:00 17:00 17:00 17:00	23 33 107 71	543,8000 543,8000 543,8000 543,8000	1 1 1 1	101 1164 305 185	543.4000 543.0000 542.6000 542.4000	544.6000 544.8000 545.2000 545.4000	128 654 2 419	2 2 2 2
ZABKA	22,8300	17:01	1302	22.89	-0.26 %	1943	22.8200	22.8300	611	2 023	46 209	[+]
ZAB	22.70 22.94	20.6100 25.1700	17:00 17:00 17:00 17:00	1014 1014 1014 968	22,8300 22,8300 22,8300 22,8300	1 1 2 2	1026 5 2652 10025	22.8100 22.8000 22.7900 22.7700	22.8500 22.8600 22.8800 22.9000	1613 7457 8973 4031	3 2 2 3

GPW	Świat	Waluty

Notowania GPW
WIG	116600.2	+0.39%	17:09
WIG20	3164.9	+0.30%	17:09
WIG20 Fut	3193.0	+0.41%	17:04
WIG20USD	880.8	+0.05%	17:15
mWIG40	8166.6	+0.53%	17:09
sWIG80	29250.1	+1.00%	17:09

Notowania Świat
S&P500	6898.7	-0.45%	17:46
Nasdaq	23441.7	-0.64%	17:46
Nikkei	50526.9	-0.44%	7:45
DAX	24364.9	+0.10%	17:31
Ropa WTI	58.0	+2.26%	17:47
Złoto	4337.2	-4.29%	17:47

Notowania Waluty
EUR/PLN	4.22793	+0.28%	17:47
CHF/PLN	4.55210	+0.32%	17:47
USD/PLN	3.59539	+0.41%	17:47
EUR/USD	1.17593	-0.13%	17:47
GBP/USD	1.34971	-0.04%	17:47
USD/JPY	156.055	-0.28%	17:47

Forum
» Prośba o dodanie notowań Space... [0][ASB]
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]

Wzrosty	Spadki	Staty
ELKOP	2.11	17.55%
PCFGROUP	3.79	11.47%
MONNARI	6.90	11.29%
EUROHOLD	2.96	9.63%
PASSUS	94.60	8.74%
Więcej ...
IFCAPITAL	0.25	-95.25%
TRANSPOL	3.54	-6.84%
DRAGOENT	20.10	-6.51%
COMPREMUM	1.12	-5.08%
SFINKS	0.35	-4.61%
Więcej ...
Rośnie:		217 Spółek
Bez zmian:		31 Spółek
Spada:		105 Spółek
Obrót:		1,315,318,865 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