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	126,0500	10:17	290	124.70	1.53 %	152	125.9500	126.1000	276	61	7 687	[+]
ALR	124.50 126.80	112.2500 137.1500	10:17 10:16 10:16 10:16	113 100 4 38	126,0000 125,9500 125,9500 125,9500	3 4 2 2	220 322 208 248	125.9000 125.8500 125.8000 125.7500	126.1500 126.2000 126.2500 126.3000	299 496 208 2560	3 5 2 5
ALLEGRO	34,1900	10:18	260	33.75	1.71 %	4749	34.1900	34.2000	507	1 170	40 118	[+]
ALE	33.75 34.70	30.3750 37.1250	10:18 10:18 10:17 10:17	258 4231 500 91	34,1900 34,1900 34,1900 34,2000	1 1 1 1	300 310 845 14	34.1700 34.1650 34.1600 34.1550	34.2150 34.2200 34.2300 34.2350	234 154 845 234	1 1 1 1
BUDIMEX	704,6000	10:18	6	693.80	2.56 %	14	704.6000	705.4000	6	5	3 653	[+]
BDX	691.80 710.00	624.6000 763.0000	10:17 10:17 10:16 10:16	6 4 10 8	705,0000 705,0000 705,0000 705,0000	2 2 2 1	30 24 32 13	704.4000 704.0000 703.6000 703.4000	705.6000 706.0000 706.2000 706.4000	35 9 19 13	4 2 1 1
CDPROJEKT	256,7000	10:17	1	260.00	0.27 %	143	256.5000	256.7000	543	43	10 976	[+]
CDR	256.50 260.30	234.0000 286.0000	10:17 10:17 10:17 10:17	1 1 1 49	256,7000 256,6000 256,7000 256,7000	4 4 8 7	107 98 266 288	256.4000 256.3000 256.2000 256.1000	256.8000 256.9000 257.0000 257.1000	269 177 330 207	4 3 6 4
DINOPL	32,2200	10:17	1	31.83	1.26 %	720	32.2100	32.2200	108	244	7 848	[+]
DNP	31.83 32.30	28.6500 35.0100	10:17 10:17 10:17 10:17	1 1 4 24	32,2200 32,2300 32,2300 32,2300	1 2 4 2	1 150 1629 877	32.2000 32.1900 32.1800 32.1700	32.2300 32.2400 32.2500 32.2600	401 270 2741 872	2 3 9 1
KETY	1 203,0000	10:16	1	1,208.00	0.59 %	31	1203.0000	1205.0000	1	1	1 547	[+]
KTY	1,199.00 1,209.00	1088.0000 1328.0000	10:16 10:16 10:16 10:16	9 8 6 1	1 202,0000 1 203,0000 1 204,0000 1 204,0000	3 3 4 3	33 19 15 20	1202.0000 1201.0000 1200.0000 1199.0000	1206.0000 1207.0000 1208.0000 1209.0000	286 28 24 53	4 2 4 3
KGHM	341,4000	10:18	3	341.20	3.30 %	19	341.4000	341.5000	67	90	30 722	[+]
KGH	339.95 343.30	307.1000 375.3000	10:17 10:17 10:17 10:17	5 12 45 4	341,5000 341,5000 341,5000 341,5000	2 2 2 2	47 155 41 117	341.3500 341.3000 341.2500 341.2000	341.6000 341.6500 341.7000 341.7500	73 153 186 33	1 2 3 1
KRUK	435,5000	10:17	10	430.00	1.47 %	53	435.3000	435.5000	50	12	5 180	[+]
KRU	429.30 436.30	387.0000 473.0000	10:17 10:17 10:17 10:17	105 13 9 1	435,5000 435,4000 435,4000 435,4000	4 1 2 2	126 18 37 29	435.0000 434.9000 434.8000 434.7000	435.7000 435.8000 435.9000 436.0000	51 43 54 161	3 3 2 5
LPP	22 080,0000	10:16	1	21,700.00	3.27 %	3	22060.0000	22120.0000	6	1	18 062	[+]
LPP	21,680.00 22,160.00	19530.0000 23860.0000	10:14 10:14 10:13 10:11	1 1 1 1	22 100,0000 22 100,0000 22 080,0000 22 040,0000	1 4 10 2	4 7 74 13	22040.0000 22020.0000 22000.0000 21980.0000	22140.0000 22160.0000 22180.0000 22200.0000	5 9 20 6	3 3 6 2
MBANK	1 225,5000	10:16	1	1,219.50	1.28 %	10	1225.0000	1226.0000	13	2	2 352	[+]
MBK	1,219.50 1,234.00	1098.0000 1341.0000	10:16 10:16 10:16 10:16	9 3 5 1	1 225,5000 1 225,0000 1 225,0000 1 225,0000	2 1 1 1	2 11 11 11	1224.5000 1224.0000 1223.5000 1223.0000	1226.5000 1227.0000 1227.5000 1228.0000	7 30 22 19	1 3 2 2
MODIVO	82,9800	10:17	1	83.20	1.44 %	647	82.9400	82.9800	19	123	10 207	[+]
MDV	81.50 83.50	74.8800 91.5200	10:17 10:17 10:16 10:16	3 7 36 25	82,9400 82,9400 82,9400 82,9400	3 1 1 1	114 37 222 96	82.9000 82.8800 82.8600 82.8200	83.0000 83.0200 83.0400 83.0600	145 59 133 136	2 1 2 3
PEKAO	242,5000	10:17	1	240.00	1.85 %	64	242.7000	242.9000	479	75	18 137	[+]
PEO	240.00 243.60	216.0000 264.0000	10:17 10:17 10:17 10:17	43 21 111 21	242,7000 242,7000 242,7000 242,8000	4 5 4 6	569 461 413 593	242.6000 242.5000 242.4000 242.3000	243.0000 243.1000 243.2000 243.3000	1141 235 545 566	10 4 5 6
PEPCO	33,6000	10:16	3	33.70	-0.06 %	191	33.6100	33.6300	489	134	4 497	[+]
PCO	33.43 33.94	30.3300 37.0700	10:16 10:16 10:16 10:16	64 1 2 108	33,6000 33,6000 33,6100 33,6100	2 1 3 1	232 239 795 239	33.6000 33.5800 33.5700 33.5600	33.6500 33.6600 33.6700 33.6800	200 1367 269 456	1 3 2 1
PGE	10,6200	10:17	67	10.18	4.73 %	600	10.6050	10.6200	4374	3 562	37 749	[+]
PGE	10.18 10.71	9.1620 11.1950	10:17 10:17 10:17 10:17	316 573 447 158	10,6150 10,6150 10,6150 10,6250	1 1 4 2	792 1069 3728 3257	10.6000 10.5900 10.5850 10.5800	10.6250 10.6300 10.6350 10.6400	4451 27547 2095 3551	4 3 4 2
PKNORLEN	143,1600	10:18	26	142.10	-0.13 %	129	143.1800	143.2400	195	133	18 949	[+]
PKN	141.36 143.34	127.9000 156.3000	10:18 10:18 10:17 10:17	45 84 3 25	143,1800 143,1800 143,2400 143,2400	5 1 4 3	297 6 360 342	143.1600 143.1400 143.1200 143.1000	143.2600 143.2800 143.3000 143.3200	16 236 651 770	1 1 5 4
PKOBP	103,5400	10:18	244	103.00	1.67 %	363	103.5400	103.6200	1043	144	14 989	[+]
PKO	102.86 104.60	92.7000 113.3000	10:18 10:17 10:17 10:17	30 36 85 4	103,5400 103,5800 103,6200 103,6200	1 2 2 2	332 175 719 784	103.5000 103.4800 103.4600 103.4400	103.6400 103.6600 103.6800 103.7000	483 1007 1241 332	2 3 5 1
PZU	64,9600	10:17	1	64.68	1.03 %	1456	64.9000	64.9600	884	120	7 845	[+]
PZU	64.68 65.40	58.2200 71.1400	10:17 10:17 10:17 10:17	4 5 1 121	64,9600 64,9600 64,9400 64,9200	2 4 1 1	511 1790 400 400	64.8800 64.8600 64.8400 64.8200	64.9800 65.0000 65.0200 65.0400	665 1045 1845 1924	3 4 7 4
TAURONPE	9,5420	10:17	4	9.25	3.81 %	174	9.5420	9.5460	797	2 376	22 723	[+]
TPE	9.25 9.66	8.3260 10.1750	10:17 10:17 10:17 10:17	4 489 274 18	9,5420 9,5420 9,5420 9,5420	1 3 1 1	833 1423 1000 833	9.5360 9.5320 9.5300 9.5280	9.5500 9.5520 9.5540 9.5560	950 2313 1179 1359	2 2 2 2
ZABKA	24,9300	10:18	74	24.28	3.27 %	651	24.9400	24.9500	1292	571	14 115	[+]
ZAB	24.28 24.98	21.8600 26.7000	10:18 10:18 10:18 10:18	26 260 100 195	24,9500 24,9500 24,9400 24,9500	1 1 3 3	100 336 2083 631	24.9300 24.9100 24.9000 24.8900	24.9600 24.9800 24.9900 25.0000	609 3177 4605 46262	1 4 9 58

GPW	Świat	Waluty

Notowania GPW
WIG	136975.8	+1.37%	10:17
WIG20	3695.9	+1.50%	10:32
WIG20 Fut	3655.0	+1.53%	10:17
WIG20USD	1016.6	+1.99%	10:17
mWIG40	9550.3	+0.74%	10:17
sWIG80	31874.5	+0.75%	10:17

Notowania Świat
US BlueChip	50579.7	+0.58%	05-22
S&P500 Fut	7557.0	+0.98%	10:22
Nikkei	65158.2	+2.87%	8:45
DAX	25173.9	+1.15%	10:17
Ropa WTI	92.2	-4.54%	10:32
Złoto	4557.0	+1.08%	10:32

Notowania Waluty
EUR/PLN	4.23497	-0.08%	10:32
CHF/PLN	4.65240	-0.01%	10:32
USD/PLN	3.63720	-0.40%	10:32
EUR/USD	1.16435	+0.32%	10:32
GBP/USD	1.34904	+0.37%	10:32
USD/JPY	158.929	-0.15%	10:32

Forum
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]

Wzrosty	Spadki	Staty
MDIENERGIA	2.67	8.98%
DATAWALK	131.40	6.83%
JSW	27.83	5.74%
MLPGROUP	115.00	5.50%
ONESANO	0.66	5.40%
Więcej ...
IFCAPITAL	0.25	-95.25%
INTERBUD	1.71	-9.76%
IZOLACJA	3.61	-6.48%
PROJPRZEM	16.50	-6.25%
PHOTON	1.28	-5.90%
Więcej ...
Rośnie:		155 Spółek
Bez zmian:		71 Spółek
Spada:		127 Spółek
Obrót:		431,931,077 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