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	98,2400	17:03	25	101.65	-2.54 %	893	98.2400	98.4800	10	430	42 449	[+]
ALR	98.00 101.65	91.5000 111.8000	17:02 17:00 17:00 17:00	100 149 200 190	98,2400 98,2400 98,2400 98,2400	1 2 2 2	462 110 54 237	98.2200 98.2000 98.1800 98.1600	98.5000 98.6800 98.7000 98.9600	561 1 77 80	1 1 2 1
ALLEGRO	35,3150	17:01	900	35.75	-1.08 %	1220	35.3100	35.3150	15906	2 350	83 393	[+]
ALE	34.50 35.82	32.1750 39.3250	17:00 17:00 17:00 17:00	1587 559 724 726	35,3150 35,3150 35,3150 35,3150	2 1 1 1	10203 32425 25 6124	35.2750 35.2600 35.2500 35.2400	35.3500 35.3650 35.3850 35.3900	9242 6117 5214 2217	2 2 2 2
BUDIMEX	557,8000	17:03	2	574.00	-2.24 %	543	557.8000	558.0000	21	43	24 312	[+]
BDX	556.20 578.00	516.6000 631.4000	17:03 17:03 17:03 17:00	7 1 50 28	557,8000 557,8000 557,8000 557,8000	2 2 1 13	13 759 116 743	557.0000 556.6000 556.4000 556.0000	558.6000 558.8000 559.0000 559.2000	185 111 162 76	2 2 2 2
CCC	201,8000	17:00	67	213.30	-5.35 %	932	201.8000	202.0000	3000	619	126 733	[+]
CCC	201.50 214.20	192.0000 234.6000	17:00 17:00 17:00 17:00	107 242 345 6	201,8000 201,8000 201,8000 201,8000	2 2 4 4	1375 983 1047 7490	201.7000 201.6000 201.5000 201.4000	202.2000 202.5000 202.7000 202.8000	5 3089 875 1416	1 2 1 2
CDPROJEKT	259,0000	17:02	7	255.00	0.43 %	1186	258.9000	258.9000	14	932	241 268	[+]
CDR	250.10 263.60	229.5000 280.5000	17:00 17:00 17:00 17:00	556 80 5 1200	259,0000 259,0000 259,0000 259,0000	2 2 2 3	6093 2879 588 211	258.8000 258.7000 258.6000 258.5000	259.0000 259.1000 259.2000 259.3000	3752 288 374 445	8 1 2 2
DINOPL	524,2000	17:03	2809	538.60	-2.71 %	2191	524.2000	525.0000	60	281	149 240	[+]
DNP	520.20 550.20	484.8000 592.4000	17:00 17:00 17:00 17:00	73 34 500 294	524,2000 524,2000 524,2000 524,2000	3 2 2 2	506 21 567 470	524.0000 523.8000 523.6000 523.4000	525.2000 525.6000 525.8000 526.2000	1860 646 1025 1070	2 2 2 2
KETY	854,5000	17:03	2	879.00	-2.40 %	8	854.0000	856.0000	1	10	8 601	[+]
KTY	853.50 880.00	791.5000 966.5000	17:03 17:02 17:00 17:00	2 3 10 15	854,5000 854,5000 854,5000 854,5000	1 4 1 7	34 11 3 130	853.5000 853.0000 852.0000 851.0000	856.5000 857.0000 858.0000 858.5000	15 6 2 6	1 2 1 2
KGHM	131,2000	17:04	200	127.00	3.92 %	1259	131.1500	131.2000	7989	1 633	210 859	[+]
KGH	125.90 131.20	114.3000 139.7000	17:04 17:03 17:03 17:01	21 188 12 15	131,2000 131,2000 131,2000 131,2000	2 3 2 3	214 7852 143 1995	131.1000 131.0500 131.0000 130.9500	131.2500 131.3000 131.3500 131.4000	977 2138 1756 3054	2 12 5 14
KRUK	388,3000	17:00	30	395.40	-1.37 %	325	388.3000	388.8000	4	21	8 050	[+]
KRU	388.30 396.80	355.9000 434.9000	17:00 17:00 17:00 17:00	2 1 6 6	388,3000 388,3000 388,3000 388,3000	4 4 17 1	133 253 257 103	388.2000 388.1000 388.0000 387.9000	388.9000 389.3000 389.7000 390.0000	9 2 4 30	2 2 1 1
LPP	14 315,0000	17:00	2	14,440.00	-0.10 %	7	14315.0000	14320.0000	3	5	79 518	[+]
LPP	14,255.00 14,675.00	13000.0000 15880.0000	17:00 17:00 17:00 17:00	2 2 1 3	14 315,0000 14 315,0000 14 315,0000 14 315,0000	2 1 3 1	12 3 13 12	14310.0000 14305.0000 14300.0000 14290.0000	14335.0000 14340.0000 14350.0000 14360.0000	5 1 2 4	1 1 1 1
MBANK	780,0000	17:00	40	797.40	-1.74 %	31	779.8000	782.8000	10	15	11 929	[+]
MBK	780.00 800.40	717.8000 877.0000	17:00 17:00 17:00 17:00	22 6 1 1	780,0000 780,0000 780,0000 780,0000	2 1 4 1	331 61 100 21	779.6000 779.2000 779.0000 778.8000	783.0000 783.6000 784.0000 784.2000	33 16 1074 5	2 2 3 2
ORANGEPL	9,6000	17:00	190	9.64	-0.70 %	2582	9.6000	9.6460	673	1 233	11 881	[+]
OPL	9.53 9.68	8.6760 10.6000	17:00 17:00 17:00 17:00	1073 428 5 172	9,6000 9,6000 9,6000 9,6000	2 3 4 2	2131 1972 11010 524	9.5900 9.5820 9.5800 9.5760	9.6480 9.6500 9.6540 9.6620	402 188 348 1757	1 1 1 2
PEKAO	176,1000	17:04	79	179.85	-2.17 %	1455	176.1000	176.4000	411	741	130 876	[+]
PEO	174.65 181.10	161.9000 197.8000	17:04 17:00 17:00 17:00	21 295 17 567	176,1000 176,1000 176,1000 176,1000	1 2 1 2	467 145 13 2146	176.0500 176.0000 175.9500 175.9000	176.5000 176.6000 176.6500 176.7000	300 44 192 725	1 1 2 2
PEPCO	17,4250	17:00	666	17.56	-0.88 %	188	17.3850	17.4350	268	830	14 541	[+]
PCO	17.29 17.78	15.8050 19.3150	17:00 17:00 17:00 17:00	148 456 150 40	17,4250 17,4250 17,4250 17,4250	1 1 1 1	21 434 10497 50	17.3750 17.3700 17.3650 17.3600	17.4450 17.4500 17.4600 17.4650	17 215 2107 1053	2 2 3 2
PGE	9,6580	17:01	2733	9.90	-2.35 %	116	9.6560	9.6580	1430	1 925	18 817	[+]
PGE	9.61 9.95	8.9080 10.8850	17:00 17:00 17:00 17:00	500 2306 6036 1593	9,6580 9,6580 9,6580 9,6580	4 2 1 1	6341 1274 1493 500	9.6500 9.6480 9.6460 9.6400	9.6920 9.7100 9.7160 9.7220	30 100 13 663	1 1 1 1
PKNORLEN	74,8000	17:00	1400	75.20	-0.53 %	621	74.7800	74.8000	3399	2 518	187 897	[+]
PKN	74.06 75.50	67.6800 82.7200	17:00 17:00 17:00 17:00	201 1409 1383 7	74,8000 74,8000 74,8000 74,8000	2 2 2 2	1737 1606 130 496	74.7700 74.7600 74.7500 74.7400	74.8100 74.8400 74.8500 74.8700	4334 1962 2115 1249	2 2 3 2
PKOBP	70,4400	17:04	15	71.82	-1.89 %	16946	70.4000	70.4400	112894	5 972	420 683	[+]
PKO	69.82 71.92	64.6400 79.0000	17:02 17:00 17:00 17:00	75 10168 2743 818	70,4400 70,4400 70,4400 70,4400	2 1 2 1	5875 1650 39220 1250	70.3800 70.3600 70.3400 70.3200	70.4600 70.4800 70.5000 70.5400	30145 5230 3419 7593	3 1 2 1
PZU	61,1400	17:02	200	62.20	-1.39 %	276	61.1400	61.3000	3302	1 113	68 389	[+]
PZU	60.98 62.56	55.9800 68.4200	17:00 17:00 17:00 17:00	441 273 347 75	61,1400 61,1400 61,1400 61,1400	2 3 2 2	1362 1818 757 80	61.1200 61.1000 61.0800 61.0600	61.3200 61.4000 61.4200 61.4400	158 879 4300 12902	1 2 2 2
SANPL	478,3000	17:03	70	486.60	-1.71 %	401	478.2000	478.3000	24	54	26 093	[+]
SPL	475.80 492.40	438.0000 535.2000	17:03 17:03 17:00 17:00	77 26 20 292	478,3000 478,3000 478,3000 478,3000	2 2 2 2	236 34 34 167	478.1000 478.0000 477.9000 477.7000	480.0000 481.0000 481.2000 481.3000	130 155 1 59	1 2 1 1
ZABKA	22,1200	17:00	152	22.00	0.55 %	3439	22.1200	22.1300	460	688	15 289	[+]
ZAB	21.96 22.47	19.8000 24.2000	17:00 17:00 17:00 17:00	64 1507 90 151	22,1200 22,1200 22,1200 22,1200	1 1 1 3	101 1000 70 11	22.1100 22.0900 22.0700 22.0600	22.1400 22.1500 22.1600 22.1800	339 1957 1266 452	2 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	100228.0	-1.14%	17:09
WIG20	2734.3	-1.26%	17:09
WIG20 Fut	2731.0	-1.62%	17:01
WIG20USD	731.5	-1.06%	17:15
mWIG40	7643.0	-1.05%	17:09
sWIG80	28249.8	-0.41%	17:09

Notowania Świat
S&P500	5994.8	+0.40%	17:41
Nasdaq	19593.5	+0.68%	17:41
Nikkei	37554.5	-0.51%	8:45
DAX	24316.0	+0.16%	17:26
Ropa WTI	63.5	+1.07%	17:42
Złoto	3349.6	-0.69%	17:42

Notowania Waluty
EUR/PLN	4.28265	+0.14%	17:42
CHF/PLN	4.55910	-0.38%	17:42
USD/PLN	3.74207	-0.10%	17:42
EUR/USD	1.14446	+0.24%	17:42
GBP/USD	1.35863	+0.25%	17:42
USD/JPY	143.837	+0.75%	17:42

Forum
» Spółka ECB S.A. (ECB) proszę... [0]
» ECBSA zamiast EC BEDZIN [0][IFI]
» Co powiecie o ASBISIE? [13]
» Xplus - XPL - co roku wieksza... [6]
» złoto [1]
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]

Wzrosty	Spadki	Staty
PROJPRZEM	16.20	11.34%
MOJ	1.40	7.69%
4MASS	4.35	7.41%
AIRWAY	0.40	6.77%
HYDROTOR	21.20	6.53%
Więcej ...
IFCAPITAL	0.25	-95.25%
EUCO	4.70	-17.83%
RAFAKO	0.74	-13.72%
COALENERG	1.98	-13.16%
COLUMBUS	7.62	-10.35%
Więcej ...
Rośnie:		133 Spółek
Bez zmian:		57 Spółek
Spada:		167 Spółek
Obrót:		2,162,828,067 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