Notowania giełdowe online - Akcje z WIG20 Gra Giełdowa

GraGieldowa.pl » Notowania » Akcje z WIG20

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	60.00	-0.33 %	17:02:39	19	59.80	1	138	59.75	59.80	1455	4	44	2,613	[+]
ALR	59.10 60.00	54.00 66.00	17:00:00 17:00:00 17:00:00 17:00:00	813 55 97 100	59.80 59.80 59.80 59.80	4 5 6 3	177 472 1078 626	59.65 59.60 59.55 59.50	59.85 59.90 59.95 60.00	1400 2988 1025 4403	5 3 7 9
CCC	235.00	-1.29 %	17:03:17	1	230.00	6	269	229.80	230.00	770	8	39	9,141	[+]
CCC	228.20 238.80	211.60 258.40	17:02:58 17:00:00 17:00:00 17:00:00	20 7 13 139	230.00 230.00 230.00 230.00	3 3 1 4	522 469 60 1453	229.20 229.00 228.80 228.60	230.40 230.80 231.00 231.20	227 259 822 123	5 3 4 2
CDPROJEKT	203.00	2.48 %	17:02:56	50	207.00	7	12409	207.00	207.10	209	6	200	41,233	[+]
CDR	203.00 207.50	182.70 223.30	17:02:48 17:02:20 17:02:14 17:01:50	25 300 25 1662	207.00 207.00 207.00 207.00	1 2 1 5	5 35 15 1082	206.30 206.20 206.10 206.00	207.20 207.40 207.50 207.70	15 143 188 10	1 4 3 1
CYFRPLSAT	26.14	-0.46 %	17:00:00	23	26.04	1	1977	26.04	PKC	4533	1	114	2,979	[+]
CPS	26.00 26.34	23.54 28.74	17:00:00 17:00:00 17:00:00 17:00:00	366 189 311 216	26.04 26.04 26.04 26.04	2 1 5 1	4262 1000 6291 3909	26.02 26.00 25.98 25.94	26.20 26.22 26.26 26.28	87 53 737 5484	2 1 3 4
ENERGA	8.04	-1.19 %	17:00:00	238	7.91	2	762	7.91	7.96	4258	2	234	1,861	[+]
ENG	7.91 8.05	7.24 8.84	17:00:00 17:00:00 17:00:00 17:00:00	166 200 502 766	7.91 7.91 7.91 7.91	19 2 1 3	16800 10280 500 4698	7.90 7.89 7.88 7.88	7.96 7.97 7.97 7.98	1386 1837 4000 6902	1 1 1 2
EUROCASH	22.90	1.31 %	17:01:42	85	23.20	1	42	23.16	23.20	27753	6	174	4,003	[+]
EUR	22.70 23.42	20.62 25.18	17:00:00 17:00:00 17:00:00 17:00:00	44 3076 350 100	23.20 23.20 23.20 23.20	2 1 2 3	5410 72 6770 1496	23.14 23.10 23.06 23.02	23.28 23.30 23.32 23.34	880 2108 1000 364	2 6 1 5
JSW	58.75	2.21 %	17:01:20	183	60.05	1	40	60.00	60.05	3969	1	78	4,635	[+]
JSW	58.75 60.15	52.90 64.60	17:00:59 17:00:59 17:00:00 17:00:00	50 798 2 718	60.05 60.05 60.05 60.05	2 2 1 2	437 450 173 772	59.90 59.85 59.80 59.75	60.10 60.15 60.20 60.25	706 764 1307 253	5 5 7 1
KGHM	107.05	0.51 %	17:00:00	49	107.75	2	60	107.65	107.75	3104	3	259	27,915	[+]
KGH	105.90 108.60	96.36 117.75	17:00:00 17:00:00 17:00:00 17:00:00	31 25 200 41	107.75 107.75 107.75 107.75	3 5 1 2	109 549 2440 850	107.45 107.40 107.35 107.25	107.80 107.85 107.95 108.00	282 119 2493 735	3 2 2 2
LOTOS	84.00	0.98 %	17:03:00	21	84.74	5	5817	84.74	84.96	77	2	139	11,785	[+]
LTS	83.72 85.44	75.60 92.40	17:02:33 17:02:06 17:01:33 17:01:33	179 415 85 115	84.74 84.74 84.74 84.74	1 1 3 1	348 791 378 222	84.72 84.64 84.60 84.56	84.98 85.26 85.28 85.36	103 345 791 150	1 1 1 1
LPP	8,455.00	-0.53 %	17:02:53	4	8,500.00	2	3	8495.00	8500.00	14	1	1	6,276	[+]
LPP	8,425.00 8,525.00	7610.00 9300.00	17:00:00 17:00:00 17:00:00 17:00:00	1 12 8 20	8,500.00 8,500.00 8,500.00 8,500.00	2 1 2 3	6 1 5 21	8490.00 8485.00 8475.00 8460.00	8505.00 8520.00 8525.00 8535.00	4 4 2 4	1 1 2 1
MBANK	444.80	0.23 %	17:00:00	4	443.00	1	57	443.00	443.20	100	1	23	10,134	[+]
MBK	442.00 444.80	400.40 489.20	17:00:00 17:00:00 17:00:00 17:00:00	586 5 23 393	443.00 443.00 443.00 443.00	2 2 2 1	45 33 70 23	442.80 442.20 442.00 441.60	443.40 444.00 444.40 444.80	10 60 348 66	1 2 2 2
ORANGEPL	4.97	-1.38 %	17:00:00	1373	4.87	2	510	5.14	4.90	1035	1	671	3,285	[+]
OPL	4.86 4.97	4.47 5.46	17:00:00 17:00:00 17:00:00 17:00:00	315 1058 1373 1373	4.87 4.87 4.87 4.87	2 2 1 2	19496 13500 3474 1400	4.87 4.87 4.86 4.86	4.92 4.92 4.92 4.92	3436 6027 6772 4788	1 2 2 2
PEKAO	116.60	0.43 %	17:01:24	1038	117.40	1	468	117.05	117.40	4666	3	556	64,787	[+]
PEO	115.95 117.40	104.95 128.25	17:00:59 17:00:42 17:00:00 17:00:00	191 4300 400 377	117.40 117.40 117.40 117.40	1 10 2 1	25 2463 116 4500	117.00 116.60 116.55 116.50	117.45 117.50 117.55 117.60	10 571 15 203	1 10 1 4
PGE	9.72	0.13 %	17:02:54	1467	9.60	1	3470	9.60	9.60	1525	2	1,282	12,261	[+]
PGE	9.51 9.72	8.75 10.69	17:01:47 17:00:00 17:00:00 17:00:00	1913 1657 887 200	9.60 9.60 9.60 9.60	1 1 1 1	36009 3475 36129 200	9.59 9.59 9.56 9.55	9.64 9.65 9.65 9.66	66 111 100 1604	1 1 1 1
PGNIG	6.12	-2.73 %	17:01:12	283	5.89	12	14638	5.89	5.94	5037	2	2,465	14,697	[+]
PGN	5.89 6.13	5.50 6.72	17:01:12 17:01:12 17:01:12 17:00:00	500 1500 217 533	5.89 5.89 5.89 5.89	2 6 2 3	8750 10830 7910 1222	5.88 5.88 5.88 5.87	5.96 5.96 5.97 5.97	300 10801 6340 8250	1 4 6 2
PKNORLEN	101.40	0.44 %	17:01:26	41	101.60	4	12159	101.60	102.15	205	2	369	37,563	[+]
PKN	101.30 102.50	91.26 111.50	17:00:00 17:00:00 17:00:00 17:00:00	201 613 613 613	101.60 101.60 101.60 101.60	3 4 3 3	605 5174 1550 120	101.55 101.50 101.45 101.40	102.40 102.45 102.50 102.55	1242 200 3001 600	11 2 7 2
PKOBP	39.30	1.17 %	17:03:47	49	39.69	1	117	39.69	39.70	1128	4	1,099	43,486	[+]
PKO	39.05 39.70	35.37 43.23	17:03:47 17:03:47 17:03:36 17:03:36	11 940 58 2	39.69 39.69 39.69 39.69	3 1 1 1	73 42 1000 2696	39.61 39.58 39.55 39.54	39.71 39.72 39.73 39.74	2000 76 500 2071	1 1 1 2
PZU	42.50	-0.38 %	17:02:29	261	42.39	1	1104	42.27	42.39	2739	2	594	25,064	[+]
PZU	41.86 42.50	38.25 46.75	17:02:26 17:02:26 17:02:26 17:02:26	500 500 200 1800	42.39 42.39 42.39 42.39	1 2 6 3	3000 250 558 311	42.26 42.21 42.20 42.18	42.40 42.45 42.46 42.48	30 400 900 3729	1 1 2 3
SANPL	394.40	0.45 %	17:01:55	82	400.00	1	346	398.00	400.00	1418	1	30	12,064	[+]
SPL	394.20 402.00	355.00 433.80	17:00:00 17:00:00 17:00:00 17:00:00	828 67 279 22	400.00 400.00 400.00 400.00	3 1 1 1	202 30 130 355	397.00 396.20 396.00 395.60	400.40 400.60 400.80 401.00	20 69 52 558	1 1 2 3
TAURONPE	1.84	-1.64 %	17:04:11	778	1.80	1	48989	PKC	1.81	2800	1	2,328	4,233	[+]
TPE	1.80 1.84	1.66 2.02	17:03:42 17:02:36 17:01:58 17:01:37	30000 1000 10 2000	1.80 1.80 1.80 1.80	5 8 36 2	2872 93310 306353 7852	1.80 1.80 1.80 1.80	1.81 1.82 1.82 1.82	2535 8414 3744 5111	1 1 1 2

GPW	Świat	Waluty

Analizy
»	Polimex(0)
»	InsiderFX.pl \| nowy serwis informacyjno -...(57)
»	Wykorzystanie średnich ruchomych(1)
»	ASBIS(34)
»	BOW - zalicytuje +25% z potencjalem na + 100...(14)

Forum
» Do adminów(15)
» Obligacje(1)
» Czemu nie mogę kupić tej spółki?(2)
» Skąd taki kurs?(2)
» ECCGAMES dodanie (1)
» kontrakty(1)
» Inwestycje zagraniczne(1)
» Nagły wzrost kursu akcji - szukam przyczyny(2)
» Limit aktywacji stop loss(2)
» Portfel GPW(2)

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	sygnaly-at: Strategia "jednej kreski" chroni nas przed zakupami - EEX
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - EEX /3/ - Aktualizacja

Login/Email
Hasło
Zapamiętaj mnie