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	119,8500	16:02	100	120.00	0.42 %	673	119.7500	119.9000	777	188	22 512	[+]
ALR	119.00 120.50	108.0000 132.0000	16:02 16:01 16:01 16:01	43 63 210 62	119,8000 119,8000 119,8000 119,8500	4 5 8 5	293 232 674 361	119.7000 119.6500 119.6000 119.5500	119.9500 120.0000 120.0500 120.1000	552 150 295 545	3 1 2 3
ALLEGRO	29,6800	16:01	1052	29.20	1.75 %	1572	29.6450	29.6800	3670	943	27 781	[+]
ALE	29.16 29.69	26.2800 32.1200	16:01 16:01 16:01 16:01	249 401 60 438	29,6800 29,6500 29,6550 29,6550	3 2 1 1	961 23419 351 351	29.6400 29.6350 29.6300 29.6250	29.6850 29.6900 29.6950 29.7000	1000 1920 357 636	1 3 3 7
BUDIMEX	761,2000	16:01	2	761.00	0.03 %	67	761.2000	761.8000	34	14	10 854	[+]
BDX	754.20 765.60	685.0000 837.0000	16:01 16:01 16:01 16:00	1 6 3 3	761,2000 762,0000 761,8000 761,8000	4 4 5 2	38 45 52 17	761.0000 760.8000 760.6000 760.4000	762.0000 762.2000 762.4000 762.6000	87 22 18 55	5 2 2 4
CCC	117,1000	16:01	1	116.65	0.09 %	434	117.0500	117.1000	51	64	7 493	[+]
CCC	116.60 117.80	105.0000 128.3000	16:00 16:00 16:00 16:00	50 18 3 57	117,1000 117,1000 117,1000 117,1000	5 9 1 3	279 552 100 136	117.0000 116.9500 116.9000 116.8500	117.1500 117.2000 117.2500 117.3000	163 144 2744 149	1 3 3 3
CDPROJEKT	243,7000	16:02	5	244.50	1.25 %	250	243.5000	243.7000	65	94	22 774	[+]
CDR	241.20 244.80	220.1000 268.9000	16:00 16:00 16:00 15:59	1 1 25 2	243,7000 243,6000 243,6000 243,5000	6 2 2 3	319 228 228 229	243.4000 243.3000 243.2000 243.1000	243.8000 243.9000 244.0000 244.1000	104 254 87 414	4 3 3 2
DINOPL	39,7800	16:01	623	39.50	0.71 %	1705	39.7900	39.8100	7	1 229	48 711	[+]
DNP	39.14 39.92	35.5500 43.4500	16:01 16:01 16:01 16:01	8 696 528 481	39,7800 39,7900 39,7900 39,7900	3 4 7 4	981 2212 3086 2718	39.7800 39.7700 39.7600 39.7500	39.8200 39.8300 39.8400 39.8500	214 450 1334 362	1 1 3 1
KETY	1 071,0000	16:02	5	1,070.00	0.09 %	77	1070.0000	1072.0000	89	7	7 006	[+]
KTY	1,063.00 1,077.00	963.0000 1177.0000	16:01 16:01 16:01 16:01	8 9 5 4	1 071,0000 1 071,0000 1 071,0000 1 071,0000	2 6 4 2	33 456 72 138	1069.0000 1068.0000 1067.0000 1066.0000	1073.0000 1074.0000 1075.0000 1076.0000	85 65 169 356	4 3 3 3
KGHM	306,8000	16:02	5	312.30	-3.34 %	250	306.6000	306.8000	116	622	191 337	[+]
KGH	305.00 314.90	281.1000 343.5000	16:02 16:02 16:02 16:02	66 13 31 1	306,8000 306,8000 306,8000 306,8000	2 4 5 3	228 421 396 137	306.5000 306.4000 306.3000 306.2000	307.0000 307.1000 307.2000 307.3000	1281 235 74 320	9 4 1 6
KRUK	491,0000	16:01	3	490.20	0.08 %	18	490.8000	491.2000	10	8	3 807	[+]
KRU	486.70 493.40	441.2000 539.2000	16:01 16:01 16:00 16:00	7 1 1 1	491,0000 490,7000 491,0000 490,8000	2 2 1 2	19 39 7 9	490.7000 490.6000 490.5000 490.3000	491.3000 491.4000 491.5000 491.6000	10 8 16 16	1 1 1 1
LPP	20 860,0000	16:01	1	20,790.00	-0.14 %	15	20850.0000	20870.0000	4	1	18 955	[+]
LPP	20,710.00 20,890.00	18715.0000 22860.0000	16:01 16:01 16:01 16:01	1 1 1 1	20 860,0000 20 860,0000 20 860,0000 20 890,0000	1 2 1 4	1 6 5 31	20830.0000 20820.0000 20810.0000 20800.0000	20880.0000 20890.0000 20900.0000 20910.0000	5 5 33 2	2 2 5 2
MBANK	1 027,0000	16:01	8	1,035.50	1.48 %	53	1027.0000	1028.0000	33	14	13 895	[+]
MBK	1,019.00 1,036.00	932.0000 1139.0000	16:01 16:01 16:01 16:00	10 5 2 1	1 027,0000 1 028,0000 1 028,0000 1 028,0000	5 3 4 3	41 23 48 28	1026.5000 1026.0000 1025.5000 1025.0000	1028.5000 1029.0000 1029.5000 1030.0000	46 85 85 32	7 5 5 4
ORANGEPL	12,3950	16:01	40	12.19	1.68 %	987	12.3900	12.3950	654	757	9 348	[+]
OPL	12.19 12.43	10.9750 13.4050	16:01 16:01 16:00 16:00	382 618 1000 1000	12,3900 12,3900 12,3900 12,3950	8 2 4 2	15921 1782 3585 1488	12.3850 12.3800 12.3750 12.3700	12.4000 12.4050 12.4100 12.4150	1200 850 1137 638	1 1 2 1
PEKAO	225,1000	16:01	34	224.10	1.35 %	1094	225.0000	225.1000	306	216	48 376	[+]
PEO	223.00 225.60	201.7000 246.5000	16:01 16:00 16:00 16:00	62 147 55 202	225,1000 225,1000 225,1000 225,1000	3 2 5 2	186 217 856 515	224.9000 224.8000 224.7000 224.6000	225.2000 225.3000 225.4000 225.5000	93 280 716 164	3 2 4 5
PEPCO	28,5900	16:01	50	28.17	1.49 %	2323	28.5800	28.6000	1345	457	12 913	[+]
PCO	27.90 28.63	25.3600 30.9800	16:01 16:01 16:01 16:01	427 127 57 400	28,5900 28,5900 28,5900 28,5900	1 3 2 2	733 2053 609 738	28.5700 28.5600 28.5500 28.5400	28.6100 28.6200 28.6300 28.6400	865 1024 2309 518	3 2 2 2
PGE	10,2900	16:01	610	10.20	1.98 %	1987	10.2800	10.2950	1656	1 759	18 081	[+]
PGE	10.10 10.44	9.1800 11.2200	16:01 16:01 16:01 16:01	400 81 1 1610	10,2900 10,2900 10,3000 10,3000	2 5 3 5	2400 14008 6400 8575	10.2650 10.2600 10.2550 10.2500	10.3000 10.3050 10.3100 10.3150	3473 1398 4246 5200	3 1 6 3
PKNORLEN	109,2800	16:01	5	108.00	0.85 %	873	109.2400	109.2800	739	381	41 509	[+]
PKN	107.94 109.56	97.2000 118.8000	16:01 16:01 16:01 16:01	1 4 202 1	109,2800 109,2800 109,2800 109,2800	3 6 4 5	534 951 557 850	109.2200 109.2000 109.1800 109.1600	109.3000 109.3200 109.3400 109.3800	457 74 150 719	4 1 2 2
PKOBP	89,4600	16:01	45	89.80	0.13 %	1630	89.4400	89.4600	478	949	84 828	[+]
PKO	88.82 90.14	80.8200 98.7800	16:01 16:01 16:01 16:01	283 181 34 18	89,4800 89,4600 89,4400 89,4400	3 2 2 8	417 540 921 1920	89.4200 89.4000 89.3800 89.3600	89.4800 89.5000 89.5200 89.5400	763 360 1534 710	5 1 6 2
PZU	68,7200	16:02	43	68.72	0.38 %	1354	68.6600	68.7200	1061	426	29 200	[+]
PZU	68.30 68.76	61.8600 75.5800	16:01 16:01 16:01 16:01	458 119 190 6	68,7200 68,7200 68,7200 68,7200	11 6 4 3	1441 1018 784 1468	68.6400 68.6200 68.6000 68.5800	68.7400 68.7600 68.7800 68.8000	1201 1640 1548 837	5 5 3 3
SANPL	601,6000	16:01	29	590.00	2.49 %	178	601.2000	601.6000	180	36	21 323	[+]
SPL	587.40 602.20	531.0000 649.0000	16:01 16:01 16:01 16:00	17 3 9 12	601,6000 601,6000 601,6000 601,6000	4 11 3 5	145 228 85 71	601.0000 600.8000 600.6000 600.4000	601.8000 602.0000 602.2000 602.4000	28 40 51 31	4 4 2 3
ZABKA	21,9300	16:01	91	22.14	-0.77 %	6963	21.9100	21.9300	6477	1 156	25 422	[+]
ZAB	21.87 22.16	19.9300 24.3500	16:01 16:01 16:01 16:01	279 146 5 759	21,9200 21,9200 21,9200 21,9200	17 7 9 7	10159 4686 5622 2550	21.9000 21.8900 21.8800 21.8700	21.9400 21.9500 21.9600 21.9700	5132 8157 4455 5667	6 11 5 9

GPW	Świat	Waluty

Notowania GPW
WIG	125199.2	+0.53%	16:01
WIG20	3370.8	+0.34%	16:16
WIG20 Fut	3384.0	+0.42%	16:00
WIG20USD	949.4	+0.37%	16:01
mWIG40	8986.8	+1.12%	16:01
sWIG80	31454.5	-0.14%	16:01

Notowania Świat
S&P500	6836.2	+0.05%	02-13
Nasdaq	22546.7	-0.22%	02-13
Nikkei	56806.4	-0.24%	7:45
DAX	24874.0	-0.16%	16:00
Ropa WTI	63.2	+0.51%	16:16
Złoto	4977.2	-1.11%	16:16

Notowania Waluty
EUR/PLN	4.21155	+0.04%	16:16
CHF/PLN	4.61699	-0.01%	16:16
USD/PLN	3.55273	+0.21%	16:16
EUR/USD	1.18544	-0.17%	16:16
GBP/USD	1.36354	-0.15%	16:16
USD/JPY	153.359	+0.39%	16:16

Forum
» Prośba o dodanie Centurion... [0]
» Prośba o dodanie Iron Wolf oraz... [3]
» Prośba o dodanie do arkusza... [1]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]
» IRONWOLF [1][HEN]
» wycofanie [3][CDA]
» EON zmienia sie w EUVIC [0]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]

Wzrosty	Spadki	Staty
MEDINICE	45.75	14.38%
URTESTE	55.40	8.63%
NEXITY	1.14	8.57%
SFINKS	0.44	6.04%
HELIO	42.00	5.53%
Więcej ...
IFCAPITAL	0.25	-95.25%
ELKOP	1.87	-6.28%
PURE	3.05	-6.15%
YARRL	5.54	-5.78%
MAXCOM	4.80	-5.51%
Więcej ...
Rośnie:		156 Spółek
Bez zmian:		46 Spółek
Spada:		150 Spółek
Obrót:		901,133,971 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