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.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
ALIOR	104,7000	17:00	74	106.95	-1.41 %	353	104.7000	104.7500	129	130	13 728	[+]
ALR	103.70 107.20	96.2600 117.6000	17:00 17:00 17:00 17:00	99 137 326 89	104,7000 104,7000 104,7000 104,7000	2 1 1 2	210 46 229 331	104.6500 104.6000 104.5000 104.4500	104.8000 104.9000 104.9500 105.0000	32 766 159 419	2 4 3 4
ALLEGRO	33,7500	17:01	103	33.83	-0.24 %	460	33.7500	33.7550	272	1 578	53 391	[+]
ALE	33.67 34.10	30.4500 37.2100	17:01 17:01 17:00 17:00	396 51 2344 2395	33,7500 33,7500 33,7500 33,7500	1 1 2 1	100 65 674 10	33.7200 33.7100 33.6850 33.6800	33.7700 33.7800 33.8050 33.8100	630 2287 5422 212	2 3 3 2
BUDIMEX	525,2000	17:01	44	539.00	-1.65 %	60	525.2000	525.4000	23	67	35 739	[+]
BDX	523.80 546.00	485.1000 592.8000	17:00 17:00 17:00 17:00	6 10 79 212	525,2000 525,2000 525,2000 525,2000	3 1 6 1	47 1 20 342	525.0000 524.2000 524.0000 523.4000	525.6000 526.0000 526.6000 526.8000	20 180 267 30	2 2 3 2
CCC	146,0000	17:04	10	155.05	-5.26 %	11759	146.0000	146.1000	717	3 881	555 774	[+]
CCC	131.55 155.40	125.6000 153.5000	17:03 17:02 17:02 17:02	12 500 3738 253	146,0000 146,0000 146,0000 146,0000	2 3 4 1	204 3142 830 195	145.9500 145.9000 145.8500 145.8000	146.1500 146.2000 146.3500 146.4000	335 1674 1509 484	1 3 2 4
CDPROJEKT	252,5000	17:01	214	251.90	0.60 %	817	252.5000	252.6000	1284	367	93 100	[+]
CDR	251.00 257.10	226.8000 277.0000	17:01 17:00 17:00 17:00	529 78 78 28	252,5000 252,5000 252,5000 252,5000	3 3 3 5	63 2789 453 241	252.4000 252.3000 252.2000 252.1000	252.7000 252.8000 252.9000 253.0000	66 5214 1375 496	2 3 2 3
DINOPL	44,5200	17:02	307	44.62	0.32 %	41	44.5100	44.5500	90	961	42 916	[+]
DNP	44.22 45.08	40.1600 49.0800	17:00 17:00 17:00 17:00	203 100 235 921	44,5200 44,5200 44,5200 44,5200	2 1 2 2	150 81 391 261	44.5000 44.4600 44.4400 44.4300	44.5600 44.5700 44.5900 44.6000	2253 3028 182 392	3 2 3 3
KETY	920,0000	17:00	47	924.00	-1.08 %	11	919.0000	920.0000	177	16	14 424	[+]
KTY	915.50 933.00	832.0000 1016.0000	17:00 17:00 17:00 17:00	9 6 9 17	920,0000 920,0000 920,0000 920,0000	1 1 1 1	17 3 6 34	918.5000 917.5000 917.0000 916.5000	920.5000 921.0000 921.5000 922.0000	6 17 4 8	1 1 1 2
KGHM	191,2500	17:02	50	190.20	0.53 %	62	190.9500	191.2500	2440	930	177 163	[+]
KGH	188.40 191.60	171.2000 209.2000	17:01 17:01 17:01 17:00	180 410 129 26	191,2500 191,2500 191,2500 191,2500	1 1 2 1	2222 34 2135 283	190.8000 190.5000 190.4500 190.4000	191.3000 191.3500 191.4000 191.4500	385 626 650 1383	3 4 2 2
KRUK	452,2000	17:01	26	467.70	-2.14 %	91	452.2000	452.5000	12	30	13 760	[+]
KRU	452.20 467.70	421.0000 514.4000	17:00 17:00 17:00 17:00	16 10 5 3	452,2000 452,2000 452,2000 452,2000	8 1 1 1	66 1 5 247	452.0000 451.5000 451.4000 451.3000	452.7000 453.3000 453.4000 453.5000	6 32 6 1	2 2 2 1
LPP	16 670,0000	17:00	3	17,070.00	-1.54 %	5	16665.0000	16670.0000	460	4	73 409	[+]
LPP	16,425.00 17,085.00	15365.0000 18775.0000	17:00 17:00 17:00 17:00	5 7 7 2	16 670,0000 16 670,0000 16 670,0000 16 670,0000	2 3 2 2	2 7 2 12	16660.0000 16655.0000 16650.0000 16645.0000	16695.0000 16700.0000 16705.0000 16710.0000	12 15 13 36	2 3 2 2
MBANK	929,2000	17:00	8	949.00	-1.06 %	1	929.0000	929.2000	6	13	12 435	[+]
MBK	921.80 949.00	854.2000 1043.5000	17:00 17:00 17:00 17:00	209 1 48 31	929,2000 929,2000 929,2000 929,2000	1 1 1 1	82 1 51 48	928.4000 928.0000 927.8000 927.6000	938.0000 938.8000 939.0000 939.6000	25 3 12 103	1 1 2 1
ORANGEPL	8,8600	17:02	400	9.01	-1.69 %	4302	8.8600	8.8640	438	634	5 653	[+]
OPL	8.82 9.01	8.1120 9.9120	17:01 17:00 17:00 17:00	2022 2585 1649 2909	8,8600 8,8600 8,8600 8,8600	1 1 1 1	6 1074 219 1075	8.8580 8.8540 8.8500 8.8460	8.8660 8.8700 8.8780 8.8860	55 2146 438 2689	1 2 2 3
PEKAO	186,6500	17:04	100	188.20	-0.16 %	4374	186.4500	186.6500	16	446	83 237	[+]
PEO	185.65 188.20	169.4000 207.0000	17:03 17:03 17:03 17:03	2000 10 374 71	186,6500 186,6500 186,6500 186,6500	1 2 1 3	100 5592 100 3021	185.9000 185.8000 185.7000 185.6500	186.7000 186.7500 186.8500 186.9500	2179 641 419 1446	3 2 2 3
PEPCO	27,6600	17:02	61	26.68	3.60 %	1108	27.6500	27.6600	14152	2 168	59 935	[+]
PCO	26.66 28.05	24.0200 29.3400	17:01 17:00 17:00 17:00	1275 1725 624 651	27,6600 27,6600 27,6600 27,6600	3 1 1 2	5711 1000 625 1973	27.6400 27.6300 27.6200 27.6100	27.6700 27.6800 27.7000 27.7100	1889 3151 701 444	1 1 1 2
PGE	10,6600	17:00	749	10.55	1.52 %	3347	10.6450	10.6600	48945	2 469	26 153	[+]
PGE	10.47 10.67	9.4960 11.6050	17:00 17:00 17:00 17:00	2336 3694 1537 54	10,6600 10,6600 10,6600 10,6600	2 2 1 2	5866 4026 5034 2608	10.6400 10.6350 10.6300 10.6250	10.6650 10.6700 10.6750 10.6800	9696 7570 120 11176	2 3 1 10
PKNORLEN	89,9400	17:03	192	89.50	0.67 %	1056	89.9000	89.9400	15718	1 382	123 940	[+]
PKN	89.12 90.00	80.5500 98.4500	17:03 17:02 17:02 17:02	308 1 20 60	89,9400 89,9400 89,9400 89,9400	2 2 2 2	1422 3471 3825 1238	89.8900 89.8500 89.8400 89.8100	89.9500 89.9600 89.9700 89.9800	1658 3511 39 326	3 2 4 3
PKOBP	75,4000	17:01	15	76.48	-0.79 %	4771	75.4000	75.4200	760	2 831	213 946	[+]
PKO	74.98 76.50	68.8400 84.1200	17:01 17:01 17:00 17:00	332 399 100 100	75,4000 75,4000 75,4000 75,4000	1 1 2 1	50 20 796 25	75.3600 75.3400 75.3200 75.3000	75.4400 75.4600 75.4800 75.5000	3909 760 1642 2488	3 2 2 2
PZU	55,3200	17:02	91	55.84	-0.93 %	439	55.3200	PKC	4879	950	52 717	[+]
PZU	55.08 56.00	50.2600 61.4200	17:01 17:01 17:01 17:01	99 110 769 1515	55,3200 55,3200 55,3200 55,3200	5 4 3 4	2636 1756 3641 185	55.3000 55.2800 55.2600 55.2400	55.3400 55.3600 55.3800 55.4000	542 4215 522 4407	2 4 2 2
SANPL	482,2000	17:04	2	495.00	-2.61 %	204	482.1000	482.2000	540	41	19 872	[+]
SPL	481.10 496.80	445.5000 544.4000	17:03 17:03 17:01 17:00	10 28 13 31	482,2000 482,2000 482,2000 482,2000	3 3 3 2	149 140 65 40	482.0000 481.8000 481.7000 481.6000	483.5000 484.8000 485.6000 485.7000	1 1 1 62	1 1 1 1
ZABKA	21,8300	17:01	5000	21.77	0.65 %	4974	21.8200	21.8300	9234	3 605	78 807	[+]
ZAB	21.66 22.13	19.5950 23.9400	17:01 17:01 17:01 17:00	4275 369 356 13000	21,8300 21,8300 21,8300 21,8300	2 2 2 2	658 1018 1235 6683	21.8100 21.8000 21.7900 21.7800	21.8600 21.8700 21.8800 21.8900	227 1864 888 5470	1 4 1 4

GPW	Świat	Waluty

Notowania GPW
WIG	108214.7	-0.47%	17:09
WIG20	2887.2	-0.48%	17:09
WIG20 Fut	2914.0	-0.51%	17:04
WIG20USD	793.8	+0.07%	17:15
mWIG40	7849.0	-0.64%	17:09
sWIG80	29709.4	+0.14%	17:09

Notowania Świat
S&P500	6666.4	-0.07%	17:49
Nasdaq	22702.3	+0.14%	17:49
Nikkei	48277.7	+1.27%	8:45
DAX	24272.9	+0.38%	17:31
Ropa WTI	58.1	-0.21%	17:50
Złoto	4269.9	+1.47%	17:50

Notowania Waluty
EUR/PLN	4.24624	-0.17%	17:50
CHF/PLN	4.57455	-0.20%	17:50
USD/PLN	3.64016	-0.35%	17:50
EUR/USD	1.16650	+0.18%	17:50
GBP/USD	1.34252	+0.21%	17:50
USD/JPY	150.794	-0.20%	17:50

Forum
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» złoto [3]
» 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
BRAND24	55.80	7.31%
YARRL	7.56	7.08%
CAPTORTX	42.20	6.84%
EUCO	1.94	6.59%
ZEPAK	22.80	6.54%
Więcej ...
IFCAPITAL	0.25	-95.25%
COALENERG	2.82	-8.74%
WOODPCKR	3.31	-6.76%
EUROTEL	27.20	-6.21%
RAEN	0.63	-5.97%
Więcej ...
Rośnie:		128 Spółek
Bez zmian:		61 Spółek
Spada:		164 Spółek
Obrót:		1,977,009,938 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