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	103,3500	10:51	9	103.65	-0.29 %	159	103.3500	103.4500	358	19	1 974	[+]
ALR	102.05 103.95	93.3000 114.0000	10:50 10:50 10:50 10:49	38 96 4 82	103,3000 103,3000 103,3000 103,2500	4 4 8 5	184 240 319 599	103.3000 103.2500 103.2000 103.1500	103.5000 103.5500 103.6000 103.6500	91 243 279 150	1 3 3 1
ALLEGRO	34,6100	10:53	503	34.70	0.28 %	272	34.6050	34.6150	1094	320	11 079	[+]
ALE	34.49 34.95	31.2300 38.1600	10:53 10:51 10:51 10:51	1 15 14 33	34,6100 34,6100 34,6150 34,6150	5 2 2 3	805 747 296 1042	34.6000 34.5950 34.5900 34.5850	34.6250 34.6300 34.6350 34.6400	1012 728 1203 232	2 1 3 1
BUDIMEX	519,0000	10:53	1	520.00	-0.19 %	28	518.6000	519.0000	16	5	2 511	[+]
BDX	514.20 522.40	468.0000 572.0000	10:53 10:52 10:52 10:52	5 2 26 35	519,0000 519,2000 519,0000 519,0000	3 3 6 2	14 402 164 16	518.4000 518.2000 518.0000 517.8000	519.2000 519.4000 519.6000 519.8000	12 72 19 82	1 2 2 2
CCC	169,7500	10:52	1	171.00	0.15 %	183	169.7500	169.9500	37	24	4 052	[+]
CCC	168.60 171.50	153.9000 188.1000	10:52 10:52 10:52 10:52	61 1 100 32	169,8000 169,8000 169,7500 169,7000	1 1 3 2	1 80 112 147	169.6500 169.6000 169.5500 169.5000	170.0500 170.1000 170.1500 170.2000	161 100 100 40	3 1 1 1
CDPROJEKT	249,7000	10:54	11	246.00	1.55 %	36	249.5000	249.7000	116	18	4 585	[+]
CDR	245.50 249.90	221.4000 270.6000	10:53 10:53 10:51 10:51	34 1 4 1	249,5000 249,5000 249,4000 249,7000	2 3 6 8	121 174 275 161	249.4000 249.3000 249.2000 249.1000	249.8000 249.9000 250.0000 250.1000	63 189 325 49	1 6 6 2
DINOPL	47,2900	10:53	7	46.30	2.45 %	1121	47.2500	47.2800	204	519	24 377	[+]
DNP	46.16 47.46	41.6700 50.9200	10:53 10:53 10:53 10:53	25 11 1 16	47,2500 47,2500 47,2500 47,2500	3 1 4 2	838 284 1067 440	47.2400 47.2300 47.2200 47.2100	47.2900 47.3000 47.3100 47.3200	436 899 439 450	1 5 3 4
KETY	904,0000	10:54	1	906.00	-0.17 %	1	903.5000	904.0000	1	1	1 089	[+]
KTY	898.00 912.00	815.5000 996.5000	10:53 10:51 10:51 10:51	1 1 1 1	904,0000 904,0000 904,0000 904,0000	2 2 2 1	17 6 6 5	903.0000 902.5000 902.0000 901.5000	904.5000 905.0000 905.5000 906.0000	1 88 5 10	1 4 1 2
KGHM	132,4000	10:54	217	133.05	-1.08 %	395	132.4000	132.4500	463	206	27 282	[+]
KGH	131.65 133.20	119.7500 146.3500	10:54 10:54 10:54 10:53	3 2 173 2	132,4000 132,4000 132,4000 132,4000	4 6 6 2	433 522 555 256	132.3500 132.3000 132.2500 132.2000	132.5000 132.5500 132.6000 132.6500	739 537 95 183	3 5 2 2
KRUK	453,3000	10:52	4	456.00	-0.44 %	10	453.3000	453.5000	70	3	1 500	[+]
KRU	453.00 459.70	410.4000 501.6000	10:52 10:52 10:52 10:51	5 7 5 1	453,4000 453,4000 453,4000 453,4000	4 4 6 3	22 117 180 54	453.2000 453.1000 453.0000 452.9000	453.7000 453.8000 453.9000 454.0000	25 56 19 25	1 4 2 1
LPP	16 955,0000	10:52	2	17,045.00	-0.56 %	3	16945.0000	16965.0000	1	0	6 517	[+]
LPP	16,825.00 17,045.00	15345.0000 18745.0000	10:52 10:52 10:51 10:50	1 2 1 1	16 955,0000 16 955,0000 16 940,0000 16 950,0000	2 2 3 1	3 4 7 1	16940.0000 16935.0000 16930.0000 16925.0000	16970.0000 16985.0000 17000.0000 17010.0000	4 9 4 5	2 2 1 1
MBANK	859,4000	10:53	5	867.00	-0.19 %	2	859.4000	859.8000	3	2	1 750	[+]
MBK	843.60 870.00	780.4000 953.6000	10:53 10:53 10:53 10:53	1 5 2 4	859,8000 859,8000 859,8000 859,6000	2 2 2 1	9 5 24 9	859.2000 859.0000 858.8000 858.6000	860.2000 860.4000 860.6000 860.8000	2 312 5 15	1 3 1 1
ORANGEPL	9,1260	10:53	115	9.20	0.07 %	315	9.1240	9.1280	130	96	872	[+]
OPL	9.01 9.21	8.2840 10.1200	10:53 10:53 10:53 10:53	283 635 14 237	9,1260 9,1260 9,1220 9,1220	1 1 3 1	441 500 255 658	9.1220 9.1200 9.1180 9.1160	9.1320 9.1340 9.1360 9.1380	995 750 876 2000	2 2 1 1
PEKAO	180,2500	10:53	71	179.60	-0.41 %	747	180.1500	180.2000	204	115	20 709	[+]
PEO	177.55 180.50	161.6500 197.5500	10:53 10:53 10:53 10:53	10 11 106 101	180,2500 180,2500 180,3000 180,3000	3 3 4 2	316 240 293 143	180.1000 180.0500 180.0000 179.9500	180.2500 180.3000 180.3500 180.4000	159 230 214 435	1 2 2 4
PEPCO	20,6500	10:54	133	20.51	0.19 %	1791	20.6500	20.6600	894	114	2 348	[+]
PCO	20.43 20.76	18.4600 22.5600	10:54 10:54 10:54 10:54	253 543 629 361	20,6500 20,6500 20,6500 20,6500	1 1 2 1	393 900 588 393	20.6400 20.6300 20.6200 20.6100	20.6700 20.6800 20.6900 20.7000	1309 966 966 648	3 2 2 3
PGE	10,7700	10:53	100	10.80	-0.32 %	965	10.7650	10.7750	1561	352	3 789	[+]
PGE	10.70 10.81	9.7200 11.8800	10:53 10:52 10:52 10:52	551 241 118 18	10,7700 10,7600 10,7600 10,7600	9 4 4 4	18044 2664 2311 1779	10.7600 10.7550 10.7500 10.7450	10.7800 10.7850 10.7900 10.7950	1801 1300 1800 2464	3 1 2 2
PKNORLEN	80,6700	10:53	50	79.70	1.32 %	464	80.6500	80.6700	390	420	33 606	[+]
PKN	79.01 80.70	71.7300 87.6700	10:53 10:53 10:53 10:53	238 50 209 2	80,6700 80,6700 80,6600 80,6600	3 3 5 4	1113 752 930 466	80.6400 80.6300 80.6200 80.6100	80.6800 80.6900 80.7000 80.7100	300 434 1689 483	1 2 7 2
PKOBP	71,4600	10:53	377	71.40	-0.22 %	472	71.4600	71.4800	462	311	22 131	[+]
PKO	70.16 71.66	64.2600 78.5400	10:53 10:53 10:53 10:53	99 70 100 132	71,4600 71,4600 71,4600 71,4600	1 8 5 2	312 1019 913 379	71.4400 71.4200 71.4000 71.3800	71.5000 71.5200 71.5400 71.5600	710 630 739 1182	3 3 5 3
PZU	61,0000	10:53	1	61.46	-0.33 %	8	60.9400	60.9800	814	160	9 746	[+]
PZU	60.64 61.50	55.3200 67.6000	10:53 10:53 10:53 10:51	80 20 100 94	60,9400 60,9400 60,9400 60,9400	2 2 4 3	276 338 376 1257	60.9000 60.8800 60.8600 60.8400	61.0000 61.0200 61.0600 61.0800	871 1249 97 133	4 2 1 1
SANPL	493,7000	10:52	10	500.00	-0.64 %	2	493.4000	493.7000	4	5	2 402	[+]
SPL	488.40 503.00	450.0000 550.0000	10:51 10:51 10:51 10:51	34 10 2 7	493,3000 493,3000 493,3000 493,3000	1 1 2 1	11 9 4 9	493.3000 493.2000 493.1000 493.0000	494.0000 494.1000 494.2000 494.3000	16 40 20 49	1 1 1 2
ZABKA	21,6700	10:53	256	21.65	0.18 %	418	21.6600	21.6800	780	212	4 589	[+]
ZAB	21.62 21.75	19.4850 23.8100	10:53 10:53 10:53 10:53	34 6 200 16	21,6700 21,6700 21,6700 21,6700	4 5 4 1	1512 657 1498 358	21.6500 21.6400 21.6300 21.6200	21.6900 21.7000 21.7100 21.7200	490 561 722 572	1 2 2 3

GPW	Świat	Waluty

Notowania GPW
WIG	104750.5	+0.28%	10:53
WIG20	2790.3	+0.15%	11:08
WIG20 Fut	2798.0	+0.29%	10:53
WIG20USD	764.1	-0.07%	10:53
mWIG40	7801.6	+0.85%	10:53
sWIG80	29355.5	-0.19%	10:53

Notowania Świat
Dow	45271.2	-0.05%	09-03
SP500 Fut	6466.2	+0.14%	10:58
Nikkei	42580.3	+1.53%	8:45
DAX	23683.5	+0.38%	10:52
Ropa WTI	63.2	-1.17%	11:08
Złoto	3542.4	-0.48%	11:08

Notowania Waluty
EUR/PLN	4.25508	+0.05%	11:08
CHF/PLN	4.53893	+0.14%	11:08
USD/PLN	3.65171	+0.12%	11:08
EUR/USD	1.16523	-0.08%	11:08
GBP/USD	1.34532	+0.08%	11:08
USD/JPY	148.238	+0.12%	11:08

Forum
» Prośba o dodanie Bio Planet BIP [0]
» zmiana nazwy spółki [0][SDG]
» Usunięcie konta [1]
» historia transakcji [5][HEN]
» gragiełdowa [0][HEN]
» Dodanie spółki do arkusza... [2][SFT]
» Giełda kontra Zakłady... [46]
» Prośba o dodanie COREY EUROPE [2][T2P]
» Gra - dywidendy 2014 [11]
» Dywidenda Getin [0][GTN]

Wzrosty	Spadki	Staty
EUROTEL	28.30	23.04%
RAEN	0.60	13.90%
HERCULES	1.56	10.64%
SKYLINE	1.60	6.67%
BUMECH	21.10	6.14%
Więcej ...
IFCAPITAL	0.25	-95.25%
INTERSPPL	0.38	-8.09%
POLICE	8.10	-5.81%
AIGAMES	1.09	-4.80%
MWTRADE	3.82	-4.50%
Więcej ...
Rośnie:		130 Spółek
Bez zmian:		98 Spółek
Spada:		127 Spółek
Obrót:		246,695,598 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