Notowania giełdowe online - Wig20 Gra Giełdowa

Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

GPW i NC Wig 20 mWig 40Indeksy
Obligacje Kontrakty - indeksy Kontrakty - waluty Kontrakty - akcje New Connect ETF Certyfikaty inwestycyjne

Notowania Ciągłe
Nazwa spółki	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
ALIOR	15.83	-1.01 %	17:00:00	186	15.61	2	1543	15.61	15.77	1285	1	454	7,151	[+]
ALR	15.50 16.12	14.25 17.41	17:00:00 17:00:00 17:00:00 17:00:00	70 69 208 17	15.61 15.61 15.61 15.61	1 3 2 1	5501 874 4078 657	15.59 15.59 15.56 15.55	15.80 15.80 15.82 15.83	35 1345 312 362	1 5 1 3
CCC	61.00	1.89 %	17:04:32	519	60.40	1	300	60.30	60.40	3191	7	147	8,796	[+]
CCC	58.80 61.10	54.90 67.10	17:02:47 17:02:29 17:02:29 17:01:24	10 26 74 17	60.40 60.40 60.40 60.40	1 1 2 1	200 78 172 40	60.10 60.08 60.04 60.02	60.42 60.46 60.48 60.50	243 484 150 3422	3 3 1 17
CDPROJEKT	416.60	0.34 %	17:00:00	100	418.00	1	12	430.40	418.10	280	3	230	95,416	[+]
CDR	410.00 420.40	375.00 458.20	17:00:00 17:00:00 17:00:00 17:00:00	4 20 122 53	418.00 418.00 418.00 418.00	2 1 2 1	121 48 320 222	418.00 417.10 417.00 416.90	418.70 418.80 418.90 419.00	174 69 6 1090	2 1 1 6
CYFRPLSAT	28.50	0.00 %	17:00:00	194	28.20	4	1523	28.18	28.20	2120	1	199	5,638	[+]
CPS	28.06 28.76	25.66 31.34	17:00:00 17:00:00 17:00:00 17:00:00	132 781 823 47	28.20 28.20 28.20 28.20	1 1 6 5	212 100 1771 1809	28.16 28.14 28.12 28.10	28.24 28.28 28.32 28.36	480 211 535 5264	1 1 2 6
DINOPL	220.00	-1.37 %	17:00:00	77	216.00	5	1203	216.00	216.60	5251	1	90	19,531	[+]
DNP	215.20 220.00	198.00 242.00	17:00:00 17:00:00 17:00:00 17:00:00	218 67 122 101	216.00 216.00 216.00 216.00	7 10 4 3	1410 1674 1097 1019	215.80 215.60 215.40 215.20	217.00 217.20 217.40 217.80	225 282 262 261	1 3 2 2
JSW	16.72	-2.09 %	17:00:00	125	16.37	5	1288	16.37	16.40	6657	1	335	5,513	[+]
JSW	16.27 16.72	15.05 18.39	17:00:00 17:00:00 17:00:00 17:00:00	482 150 104 46	16.37 16.37 16.37 16.37	2 2 2 2	309 205 200 200	16.36 16.36 16.36 16.35	16.45 16.45 16.47 16.48	383 575 565 120	2 1 2 1
KGHM	127.05	1.78 %	17:04:08	20	134.35	1	24	138.35	134.35	2125	2	949	124,089	[+]
KGH	126.05 134.35	114.35 139.75	17:03:53 17:00:59 17:00:00 17:00:00	200 150 93 100	134.35 134.35 134.35 134.35	2 1 3 2	770 200 576 2708	134.00 133.90 133.85 133.80	134.40 134.45 134.50 134.55	2744 7751 3612 2868	4 3 4 2
LOTOS	48.69	-1.10 %	17:04:25	11	48.60	1	932	48.58	48.60	849	1	231	11,270	[+]
LTS	48.30 49.90	43.83 53.54	17:04:19 17:02:09 17:00:00 17:00:00	53 100 500 367	48.60 48.60 48.60 48.60	1 3 2 1	100 484 241 82	48.55 48.53 48.49 48.47	48.70 48.72 48.76 48.80	200 240 35 465	1 2 1 3
LPP	7,260.00	0.83 %	17:04:32	71	7,270.00	3	14	7265.00	7280.00	1	1	1	10,523	[+]
LPP	7,235.00 7,335.00	6535.00 7985.00	17:04:32 17:04:32 17:04:32 17:00:00	60 9 3 4	7,270.00 7,270.00 7,270.00 7,270.00	2 2 6 2	9 11 22 11	7260.00 7255.00 7250.00 7245.00	7295.00 7300.00 7315.00 7320.00	1 12 6 15	1 3 2 3
MBANK	204.80	-1.86 %	17:00:00	27	201.00	6	213	201.00	202.20	84	5	42	8,558	[+]
MBK	198.50 210.40	184.40 225.20	17:00:00 17:00:00 17:00:00 17:00:00	21 6 9 18	201.00 201.00 201.00 201.00	4 2 5 4	122 110 150 130	200.80 200.60 200.40 200.20	202.40 202.80 203.00 203.20	30 71 36 12	2 3 3 1
ORANGEPL	7.54	0.20 %	17:00:00	1373	7.50	1	4000	7.50	7.55	2256	1	551	4,149	[+]
OPL	7.46 7.62	6.79 8.29	17:00:00 17:00:00 17:00:00 17:00:00	1373 1373 1373 715	7.50 7.50 7.50 7.50	2 3 4 4	3964 4170 6426 6429	7.50 7.49 7.49 7.48	7.56 7.57 7.57 7.58	1274 2438 24058 2436	2 2 2 2
PEKAO	56.54	-0.25 %	17:03:54	10	56.56	1	30	58.24	56.56	2297	2	757	42,704	[+]
PEO	55.50 57.42	50.90 62.18	17:02:43 17:02:43 17:02:43 17:01:43	500 200 43 180	56.56 56.56 56.56 56.56	1 2 1 3	10 874 657 1156	56.50 56.48 56.46 56.44	56.60 56.62 56.64 56.66	270 1238 200 965	3 4 1 2
PGE	6.97	-1.89 %	17:01:04	5000	6.87	3	39581	6.87	6.87	5307	2	1,622	11,065	[+]
PGE	6.73 6.97	6.27 7.67	17:00:00 17:00:00 17:00:00 17:00:00	1690 1152 538 1690	6.87 6.87 6.87 6.87	2 1 2 1	6614 4117 2902 4117	6.87 6.86 6.86 6.85	6.89 6.90 6.91 6.91	5294 800 5281 3000	2 2 2 1
PGNIG	5.30	0.00 %	17:02:03	5000	5.30	8	82083	5.30	5.31	5676	1	3,525	18,779	[+]
PGN	5.29 5.36	4.77 5.83	17:00:00 17:00:00 17:00:00 17:00:00	126 1874 1126 1553	5.30 5.30 5.30 5.30	1 3 6 2	3260 6724 4613 5995	5.30 5.29 5.29 5.29	5.31 5.32 5.32 5.32	1134 8867 12793 3260	1 4 3 1
PKNORLEN	54.70	1.76 %	17:02:48	18	55.46	1	53	57.10	55.50	5700	3	1,209	67,004	[+]
PKN	54.30 56.18	49.23 60.16	17:01:26 17:01:23 17:00:39 17:00:36	294 639 500 100	55.46 55.46 55.46 55.46	3 2 3 5	2567 1144 1455 765	55.46 55.44 55.42 55.40	55.52 55.56 55.58 55.60	2488 1000 2500 370	2 1 1 1
PKOBP	23.16	0.95 %	17:04:39	50	23.36	1	152	24.05	23.36	14749	14	1,911	44,391	[+]
PKO	22.91 23.61	20.85 25.47	17:04:18 17:01:15 17:00:00 17:00:00	50 85 646 600	23.36 23.36 23.36 23.36	1 1 1 2	1351 6762 844 1625	23.31 23.30 23.28 23.25	23.37 23.38 23.39 23.40	6677 2571 4771 13776	3 3 4 16
PLAY	31.02	0.65 %	17:00:28	245	30.94	1	987	30.94	31.04	1909	1	1,116	34,854	[+]
PLY	30.94 31.56	27.92 34.12	17:00:00 17:00:00 17:00:00 17:00:00	3421 94 50 94	30.94 30.94 30.94 30.94	5 4 3 1	2873 6558 2122 50	30.92 30.88 30.86 30.84	31.08 31.16 31.20 31.22	3862 5954 3848 2097	2 4 2 2
PZU	28.30	1.48 %	17:04:55	3000	28.77	1	98	29.63	27.91	1690	1	1,350	38,569	[+]
PZU	28.28 28.77	25.47 31.13	17:04:38 17:04:20 17:02:53 17:02:12	3000 100 35 56	28.77 28.77 28.77 28.77	3 2 1 2	6168 916 70 2905	28.77 28.70 28.65 28.64	28.78 28.79 28.80 28.81	26988 5769 9620 5349	5 4 25 6
SANPL	161.70	-0.74 %	17:00:30	8	160.30	3	697	160.20	160.30	92	2	58	9,280	[+]
SPL	157.80 165.80	145.60 177.80	17:00:13 17:00:00 17:00:00 17:00:00	50 60 91 91	160.30 160.30 160.30 160.30	3 3 2 1	74 380 120 76	159.90 159.70 159.50 159.40	160.40 160.50 160.80 160.90	174 191 805 902	2 2 2 3
TAURONPE	2.55	-1.87 %	17:02:11	31	2.52	6	147723	2.52	2.54	11691	1	2,457	6,193	[+]
TPE	2.49 2.55	2.30 2.80	17:02:09 17:01:23 17:01:14 17:01:14	1000 124 3163 837	2.52 2.52 2.52 2.52	2 3 1 6	6910 15981 6392 28196	2.52 2.52 2.51 2.51	2.54 2.55 2.55 2.55	6544 908 70256 1000	1 1 8 1

GPW	Świat	Waluty

Analizy
»	Analiza CDR(5)
»	BAH taktyczny!(14)
»	ANALIZA FORMACJI(4)
»	Korekta wartości portfela po braku...(4)
»	Polimex(0)

Forum
» wykozystanie spadku cen ropy [8]
» prosba o dodanie [39]
» NC FIX- problem ze zleceniem [2]
» Prośba o dodanie [3]
» Zlecenie sprzedaży wszystkich akcji [3]
» gra weekendowa - usunięcie nieaktywnych... [9]
» Czy są jeszcze szanse dla węgla? [2]
» PYANIE [2]
» Bank [1]
» Pytanie [1]

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

Login/Email
Hasło
Zapamiętaj mnie