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	122,4000	15:09	3	122.35	0.66 %	279	122.3000	122.4000	515	150	18 346	[+]
ALR	120.55 123.50	110.1500 134.5500	15:09 15:09 15:08 15:08	1 1 1 182	122,4000 122,4000 122,4000 122,3500	5 2 4 5	146 258 344 199	122.2500 122.2000 122.1500 122.1000	122.4500 122.5000 122.5500 122.6000	698 611 141 143	6 7 3 3
ALLEGRO	28,2550	15:10	304	28.30	-0.16 %	351	28.2550	28.2600	1220	1 819	51 350	[+]
ALE	28.06 28.44	25.4700 31.1300	15:10 15:10 15:10 15:10	273 304 29 18	28,2550 28,2550 28,2550 28,2550	4 2 1 1	77 787 360 360	28.2500 28.2400 28.2300 28.2200	28.2650 28.2700 28.2750 28.2800	2316 1611 800 1555	3 3 1 4
BUDIMEX	795,0000	15:09	1	778.40	2.45 %	46	792.8000	794.0000	31	21	16 302	[+]
BDX	778.40 799.60	700.6000 856.2000	15:09 15:09 15:09 15:09	2 8 7 14	794,4000 794,4000 794,2000 794,2000	1 1 2 2	1 2 14 5	792.6000 792.4000 792.0000 791.8000	794.2000 794.4000 794.6000 794.8000	16 21 16 16	1 2 1 1
CDPROJEKT	248,0000	15:09	10	240.00	3.33 %	989	247.8000	248.1000	280	222	54 133	[+]
CDR	240.00 248.70	216.0000 264.0000	15:09 15:09 15:09 15:09	10 1 11 15	247,9000 247,9000 247,9000 247,9000	5 3 3 4	160 123 223 498	247.7000 247.6000 247.5000 247.4000	248.2000 248.3000 248.4000 248.5000	128 178 186 207	3 6 4 6
DINOPL	40,7200	15:09	5	41.33	-1.48 %	435	40.7100	40.7200	892	992	40 484	[+]
DNP	40.55 41.37	37.2000 45.4600	15:09 15:09 15:09 15:09	393 370 9 1108	40,7200 40,7200 40,7200 40,7200	7 2 5 9	1039 881 1693 1284	40.7000 40.6900 40.6800 40.6700	40.7300 40.7400 40.7500 40.7600	2159 1687 891 885	7 7 4 4
KETY	1 084,0000	15:09	1	1,077.00	0.65 %	50	1084.0000	1086.0000	5	4	3 873	[+]
KTY	1,070.00 1,088.00	969.5000 1184.0000	15:09 15:09 15:09 15:09	2 1 5 6	1 084,0000 1 086,0000 1 085,0000 1 085,0000	4 5 7 4	26 67 408 45	1083.0000 1082.0000 1081.0000 1080.0000	1087.0000 1088.0000 1089.0000 1090.0000	78 138 136 191	7 7 6 12
KGHM	341,7000	15:09	15	328.00	6.15 %	927	341.6000	341.8000	916	991	334 868	[+]
KGH	328.00 342.90	295.2000 360.8000	15:09 15:09 15:09 15:09	63 37 61 7	341,7000 341,7000 341,7000 341,7000	7 1 5 1	545 109 277 47	341.5000 341.4000 341.3000 341.2000	341.9000 342.0000 342.1000 342.2000	420 389 353 388	4 2 3 2
KRUK	466,9000	15:09	7	465.00	1.72 %	27	466.8000	466.9000	180	14	6 524	[+]
KRU	459.80 466.90	418.5000 511.4000	15:09 15:09 15:09 15:09	19 1 4 1	466,9000 466,9000 466,9000 466,9000	8 11 13 6	35 68 75 55	466.7000 466.6000 466.5000 466.4000	467.0000 467.1000 467.2000 467.3000	193 21 80 20	7 2 2 2
LPP	20 600,0000	15:08	1	20,390.00	0.49 %	3	20600.0000	20620.0000	6	1	29 028	[+]
LPP	20,260.00 20,650.00	18355.0000 22420.0000	15:06 15:04 15:04 15:04	1 1 1 2	20 600,0000 20 600,0000 20 600,0000 20 600,0000	4 3 2 1	5 10 6 1	20590.0000 20580.0000 20570.0000 20560.0000	20630.0000 20640.0000 20650.0000 20660.0000	3 12 12 8	3 7 6 4
MBANK	1 056,5000	15:09	13	1,042.00	1.49 %	8	1054.5000	1055.5000	77	7	6 898	[+]
MBK	1,041.00 1,058.00	937.8000 1146.0000	15:09 15:09 15:09 15:09	5 2 1 12	1 055,0000 1 055,0000 1 055,0000 1 055,5000	3 1 2 4	21 15 32 102	1054.0000 1053.0000 1052.5000 1052.0000	1056.0000 1056.5000 1057.0000 1057.5000	11 65 56 552	2 7 5 2
MONDAY	112,5000	15:09	62	114.40	-1.32 %	197	112.5000	112.6500	166	265	29 909	[+]
MDV	111.75 115.30	103.0000 125.8000	15:09 15:09 15:09 15:09	2 500 20 21	112,5000 112,5000 112,5500 112,5500	5 1 1 5	411 200 9 205	112.4500 112.4000 112.3500 112.3000	112.7000 112.8000 112.8500 112.9000	420 100 193 100	4 1 2 1
ORANGEPL	13,6300	15:10	159	13.27	0.59 %	7364	13.6150	13.6300	3494	970	13 159	[+]
OPL	13.20 13.67	11.9450 14.5950	15:09 15:08 15:08 15:08	100 134 1530 132	13,6300 13,6200 13,6300 13,6300	2 7 7 5	4144 4318 2917 3089	13.6100 13.6050 13.6000 13.5950	13.6350 13.6400 13.6450 13.6500	1747 1360 1974 2125	2 2 2 3
PEKAO	234,2000	15:09	2	231.20	1.87 %	508	234.1000	234.2000	2200	187	43 442	[+]
PEO	229.80 234.50	208.1000 254.3000	15:09 15:08 15:08 15:08	20 5 92 50	234,1000 234,1000 234,1000 234,1000	3 4 7 2	118 219 290 427	234.0000 233.9000 233.8000 233.7000	234.3000 234.4000 234.5000 234.6000	308 353 780 5	3 3 9 1
PEPCO	29,6900	15:09	159	29.54	0.64 %	1567	29.6800	29.7000	823	307	8 998	[+]
PCO	29.15 29.74	26.5900 32.4900	15:08 15:08 15:05 15:05	32 3 22 8	29,6800 29,6800 29,7000 29,7000	4 5 3 4	1203 1500 903 895	29.6700 29.6600 29.6500 29.6400	29.7100 29.7200 29.7300 29.7400	1056 561 1344 1900	3 3 3 4
PGE	10,3650	15:09	489	10.34	0.29 %	523	10.3650	10.3700	3410	1 332	13 743	[+]
PGE	10.23 10.39	9.3020 11.3650	15:09 15:09 15:09 15:09	63 339 122 213	10,3650 10,3650 10,3650 10,3650	1 4 3 3	663 2579 1622 1915	10.3600 10.3550 10.3500 10.3450	10.3750 10.3800 10.3850 10.3900	3734 2322 8977 7746	4 5 5 9
PKNORLEN	114,4800	15:09	26	113.80	0.99 %	439	114.4800	114.5200	316	550	62 753	[+]
PKN	113.22 114.76	102.4200 125.1800	15:09 15:09 15:09 15:09	1 100 1 4	114,4800 114,4800 114,5400 114,5400	4 4 6 3	90 642 393 330	114.4600 114.4400 114.4200 114.4000	114.5400 114.5600 114.5800 114.6000	633 140 232 362	6 4 5 6
PKOBP	93,2000	15:09	297	92.86	1.77 %	1099	93.2000	93.2400	901	1 106	102 322	[+]
PKO	91.78 93.28	83.5800 102.1000	15:09 15:09 15:09 15:09	203 260 8 187	93,2000 93,2200 93,2200 93,2200	7 7 6 10	982 1420 1078 920	93.1800 93.1600 93.1400 93.1200	93.2600 93.2800 93.3000 93.3200	1379 1915 1938 1024	5 7 15 5
PZU	69,5800	15:09	1	69.12	1.67 %	2988	69.5600	69.5800	38	1 713	118 517	[+]
PZU	68.80 69.64	62.2200 76.0200	15:09 15:09 15:09 15:09	26 89 6 47	69,5800 69,5800 69,5800 69,5600	5 7 7 11	1331 1052 1134 2370	69.5400 69.5200 69.5000 69.4800	69.6000 69.6200 69.6400 69.6600	2724 644 2923 222	8 6 6 1
SANPL	608,0000	15:09	39	605.60	1.47 %	162	608.0000	608.4000	227	53	32 228	[+]
SPL	597.20 609.40	545.2000 666.0000	15:09 15:08 15:08 15:07	2 20 3 5	608,0000 608,0000 608,0000 608,0000	3 8 7 3	238 77 95 57	607.8000 607.6000 607.4000 607.2000	608.6000 608.8000 609.0000 609.2000	319 27 81 86	8 2 4 3
ZABKA	22,1600	15:09	2	22.20	-0.18 %	10260	22.1600	22.1800	3738	12 079	268 028	[+]
ZAB	22.04 22.32	19.9800 24.4200	15:09 15:09 15:08 15:08	300 1 10 276	22,1800 22,1800 22,1700 22,1600	7 6 5 5	3616 3368 1772 6770	22.1500 22.1400 22.1300 22.1200	22.1900 22.2000 22.2100 22.2200	10788 37714 6992 1383	6 6 6 3

GPW	Świat	Waluty

Notowania GPW
WIG	127592.8	+1.35%	15:09
WIG20	3471.5	+1.48%	15:24
WIG20 Fut	3487.0	+1.66%	15:09
WIG20USD	970.0	+1.41%	15:09
mWIG40	8877.7	+0.61%	15:09
sWIG80	31069.0	+0.29%	15:09

Notowania Świat
Dow	49174.5	+0.76%	02-24
SP500 Fut	6933.0	+0.42%	15:14
Nikkei	58583.1	+2.20%	7:45
DAX	25150.3	+0.66%	15:08
Ropa WTI	65.8	+0.30%	15:24
Złoto	5181.8	+0.74%	15:24

Notowania Waluty
EUR/PLN	4.22127	+0.12%	15:24
CHF/PLN	4.62718	+0.01%	15:24
USD/PLN	3.58260	+0.05%	15:24
EUR/USD	1.17827	+0.07%	15:24
GBP/USD	1.35186	+0.18%	15:24
USD/JPY	156.631	+0.51%	15:24

Forum
» CCC- Modivo [1][CCC]
» Prośba o dodanie Centurion... [1]
» Prosze dodać GPP [3]
» wycofanie [4][CDA]
» Arkusz zleceń [0]
» Prośba o dodanie spółki Grupa... [0][RAE]
» Prośba o dodanie Iron Wolf oraz... [3]
» Prośba o dodanie do arkusza... [1]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]

Wzrosty	Spadki	Staty
RAFAMET	71.00	12.70%
ODLEWNIE	18.90	8.62%
TRANSPOL	5.80	7.41%
URTESTE	58.20	6.20%
WIRTUALNA	58.40	6.18%
Więcej ...
IFCAPITAL	0.25	-95.25%
XTPL	65.70	-6.54%
ASSECOBS	75.80	-5.72%
MWTRADE	2.44	-4.69%
INTERBUD	2.04	-4.67%
Więcej ...
Rośnie:		173 Spółek
Bez zmian:		58 Spółek
Spada:		123 Spółek
Obrót:		1,440,139,696 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