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	124,7000	17:03	40	125.50	0.00 %	746	124.6000	124.7000	460	0	0	[+]
ALR	124.10 129.60	112.9500 138.0500	17:01 17:00 17:00 17:00	200 552 312 8	124,7000 124,7000 124,7000 124,7000	2 2 2 2	3239 1133 836 1562	124.5500 124.5000 124.4500 124.3500	124.7500 124.8000 124.8500 124.9000	704 535 786 957	1 1 2 1
ALLEGRO	28,7700	17:04	900	28.90	0.00 %	441	28.7650	28.7750	1875	0	0	[+]
ALE	28.56 29.09	26.0100 31.7900	17:03 17:02 17:01 17:00	299 185 100 81	28,7700 28,7700 28,7700 28,7700	1 1 1 1	479 1559 4738 4324	28.7600 28.7550 28.7450 28.7400	28.7800 28.7850 28.7950 28.8000	4186 4905 1663 5467	1 2 2 3
BUDIMEX	708,4000	17:00	40	712.00	0.00 %	10	705.8000	708.4000	41	0	0	[+]
BDX	701.80 718.00	640.8000 783.2000	17:00 17:00 17:00 17:00	13 31 25 22	708,4000 708,4000 708,4000 708,4000	1 1 1 3	1 32 3 53	705.6000 705.0000 704.2000 704.0000	708.6000 709.2000 709.4000 709.6000	6 75 25 63	2 1 2 2
CCC	111,2000	17:02	200	111.00	0.00 %	290	110.8000	PKC	189	0	0	[+]
CCC	109.15 113.20	99.9000 122.1000	17:02 17:02 17:02 17:01	95 405 95 12	111,2000 111,2000 111,2000 111,2000	1 1 3 5	64 35 235 582	110.6000 110.2500 110.0000 109.9000	111.2000 111.3500 111.4000 111.4500	470 1 35 1701	4 1 2 6
CDPROJEKT	249,0000	17:03	10	252.90	0.00 %	155	249.0000	249.1000	74	0	0	[+]
CDR	248.90 255.50	227.7000 278.1000	17:00 17:00 17:00 17:00	1155 30 733 33	249,0000 249,0000 249,0000 249,0000	4 5 3 3	20 337 32 30	248.9000 248.8000 248.7000 248.6000	249.2000 249.3000 249.4000 249.5000	114 2319 617 185	2 2 2 2
DINOPL	38,5500	17:04	43	39.80	0.00 %	1000	38.5000	38.5500	886	0	0	[+]
DNP	38.27 39.82	35.8200 43.7800	17:00 17:00 17:00 17:00	704 1620 1620 3241	38,5500 38,5500 38,5500 38,5500	1 6 2 1	3142 2983 1310 100	38.4100 38.4000 38.3800 38.3700	38.5600 38.6000 38.6200 38.6300	2010 29760 6104 1508	1 4 3 1
KETY	1 028,0000	17:02	6	1,035.00	0.00 %	2	1027.0000	1028.0000	4	0	0	[+]
KTY	1,023.00 1,044.00	931.5000 1138.0000	17:01 17:01 17:01 17:01	12 8 17 6	1 028,0000 1 028,0000 1 028,0000 1 028,0000	1 2 2 2	3 11 88 43	1026.0000 1025.0000 1024.0000 1023.0000	1029.0000 1030.0000 1031.0000 1032.0000	8 625 16 170	2 4 2 3
KGHM	310,2000	17:04	50	320.00	0.00 %	2236	310.2000	310.3000	5	0	0	[+]
KGH	308.00 323.30	288.0000 352.0000	17:03 17:03 17:03 17:03	37 500 15 13	310,2000 310,2000 310,2000 310,2000	2 7 1 1	1309 1017 10 339	310.1000 310.0000 309.8000 309.6000	310.4000 310.8000 311.0000 311.1000	10 3 157 685	1 1 4 2
KRUK	478,4000	17:00	1	480.00	0.00 %	287	478.4000	479.9000	44	0	0	[+]
KRU	476.90 485.70	432.0000 528.0000	17:00 17:00 17:00 17:00	5 9 9 25	478,4000 478,4000 478,4000 478,4000	2 3 1 1	17 42 3 2	478.1000 477.5000 477.0000 476.9000	480.0000 480.4000 480.9000 481.1000	12 3 9 3	2 1 1 1
LPP	20 520,0000	17:02	1	20,150.00	0.00 %	3	20460.0000	20520.0000	731	0	0	[+]
LPP	20,130.00 20,650.00	18135.0000 22160.0000	17:00 17:00 17:00 17:00	6 9 2 7	20 520,0000 20 520,0000 20 520,0000 20 520,0000	2 2 2 2	3 2 9 22	20450.0000 20440.0000 20430.0000 20420.0000	20530.0000 20540.0000 20550.0000 20560.0000	18 5 37 86	2 2 2 5
MBANK	1 053,5000	17:01	42	1,079.50	0.00 %	1	1052.0000	1053.5000	500	0	0	[+]
MBK	1,050.50 1,096.50	971.6000 1187.0000	17:01 17:00 17:00 17:00	1 22 33 60	1 053,5000 1 053,5000 1 053,5000 1 053,5000	1 1 8 1	1 40 221 93	1051.0000 1050.5000 1050.0000 1048.5000	1054.0000 1055.0000 1055.5000 1056.0000	7 13 43 7	2 2 2 2
ORANGEPL	11,5600	17:00	180	11.57	0.00 %	3640	11.5600	11.5700	3590	0	0	[+]
OPL	11.43 11.64	10.4100 12.7200	17:00 17:00 17:00 17:00	186 662 270 138	11,5600 11,5600 11,5600 11,5600	2 1 2 2	424 1827 2376 368	11.5500 11.5400 11.5300 11.5200	11.5750 11.5950 11.6000 11.6100	366 3947 1239 1711	2 2 1 3
PEKAO	228,2000	17:03	40	233.00	0.00 %	5	227.9000	228.2000	1684	0	0	[+]
PEO	226.00 236.10	209.7000 256.3000	17:02 17:01 17:00 17:00	500 45 752 299	228,2000 228,2000 228,2000 228,2000	1 1 2 1	5 4 12 8	227.6000 227.2000 227.0000 226.8000	228.3000 228.4000 228.5000 228.6000	1844 10 5658 1583	3 2 4 2
PEPCO	27,8700	17:00	362	27.70	0.00 %	4649	27.8500	27.8700	16831	0	0	[+]
PCO	27.31 27.92	24.9300 30.4700	17:00 17:00 17:00 17:00	1 361 1814 212	27,8700 27,8700 27,8700 27,8700	2 2 2 2	1195 702 3247 762	27.8400 27.8300 27.8200 27.8000	27.8800 27.8900 27.9000 27.9100	1706 3208 200 4381	2 2 1 3
PGE	9,8960	17:03	1018	10.12	0.00 %	7586	9.8940	9.9000	9006	0	0	[+]
PGE	9.86 10.12	9.1080 11.1300	17:02 17:01 17:01 17:01	800 507 2000 500	9,8960 9,8960 9,8960 9,8960	1 1 1 1	5312 95 4463 796	9.8900 9.8880 9.8860 9.8840	9.9060 9.9100 9.9120 9.9140	11519 777 13352 5853	2 1 2 2
PKNORLEN	107,0000	17:04	10	108.90	0.00 %	7845	107.0000	107.0800	100	0	0	[+]
PKN	106.38 109.76	98.0100 119.7800	17:04 17:04 17:04 17:03	1000 70 8580 60	107,0000 107,0000 107,0000 107,0000	1 9 3 2	100 9843 1250 13	106.9800 106.9600 106.9400 106.9200	107.1000 107.1400 107.2400 107.2800	852 37 1867 1275	1 2 3 2
PKOBP	92,9400	17:04	30	95.68	0.00 %	611	92.9400	93.0400	10	0	0	[+]
PKO	92.52 96.80	86.1200 105.2000	17:00 17:00 17:00 17:00	9 2204 15 4170	92,9400 92,9400 92,9400 92,9400	2 2 2 2	17263 7704 882 5445	92.8800 92.8600 92.8400 92.8200	93.0600 93.0800 93.1000 93.1600	2057 22736 1000 10338	1 2 1 2
PZU	70,9200	17:00	1651	71.78	0.00 %	1398	70.8200	70.9200	12568	0	0	[+]
PZU	70.36 71.86	64.6200 78.9400	17:00 17:00 17:00 17:00	110 1 2761 1673	70,9200 70,9200 70,9200 70,9200	2 2 2 2	5420 10307 11393 11989	70.8000 70.7800 70.7600 70.7400	70.9400 70.9600 70.9800 71.0000	37744 15892 13402 3105	3 5 4 1
SANPL	583,2000	17:00	59	599.80	0.00 %	509	583.2000	585.0000	185	0	0	[+]
SPL	582.00 605.60	540.0000 659.6000	17:00 17:00 17:00 17:00	13 298 236 6	583,2000 583,2000 583,2000 583,2000	4 2 2 4	198 14 327 740	583.0000 582.8000 582.6000 582.4000	585.2000 586.0000 587.0000 587.2000	407 583 402 996	2 2 2 1
ZABKA	22,2400	17:04	27406	22.46	0.00 %	3924	22.2200	22.2400	8059	0	0	[+]
ZAB	22.07 22.54	20.2200 24.7000	17:04 17:03 17:00 17:00	205 112500 24430 817	22,2400 22,2400 22,2400 22,2400	1 3 2 2	1673 3720 4986 17740	22.2100 22.2000 22.1900 22.1700	22.2500 22.2600 22.2700 22.2800	3550 16576 9989 1702	3 3 2 3

GPW	Świat	Waluty

Notowania GPW
WIG	124685.6	-2.27%	02-05
WIG20	3370.9	-2.49%	02-05
WIG20 Fut	3390.0	-2.42%	02-05
WIG20USD	941.3	-2.64%	02-05
mWIG40	8888.1	-1.65%	02-05
sWIG80	30944.7	-2.04%	02-05

Notowania Świat
Dow	48908.7	-1.20%	02-05
SP500 Fut	6799.2	+0.15%	8:14
Nikkei	54253.7	+0.81%	7:45
DAX	24491.1	-0.46%	02-05
Ropa WTI	64.1	+1.34%	8:24
Złoto	4849.2	+1.45%	8:24

Notowania Waluty
EUR/PLN	4.22298	0.00%	8:24
CHF/PLN	4.61012	+0.09%	8:24
USD/PLN	3.58110	-0.09%	8:24
EUR/USD	1.17924	+0.09%	8:24
GBP/USD	1.35730	+0.30%	8:24
USD/JPY	156.796	-0.16%	8:24

Forum
» Prośba o dodanie IFSA, IronWolf [0]
» IRONWOLF [1][HEN]
» wycofanie [3][CDA]
» EON zmienia sie w EUVIC [0]
» Prośba o dodanie do arkusza... [0]
» Prośba o dodanie Iron Wolf oraz... [1]
» sundragon zmiana nazwy [0][SDG]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]
» Forex - problem [0]

Wzrosty	Spadki	Staty
ZREMB	9.40	0.00%
HYDROTOR	17.40	0.00%
LSISOFT	32.60	0.00%
RAEN	0.52	0.00%
DGA	25.60	0.00%
Więcej ...
APATOR	25.10	0.00%
KGHM	310.20	0.00%
TALEX	16.70	0.00%
IFCAPITAL	0.25	0.00%
BUMECH	18.00	0.00%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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