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	104,0500	12:20	127	104.80	0.05 %	414	104.0500	104.2000	334	37	3 884	[+]
ALR	104.05 105.15	94.3200 115.2500	12:19 12:19 12:19 12:19	53 180 1 30	104,0500 104,1000 104,1000 104,1500	15 2 2 4	819 222 79 1249	104.0000 103.9500 103.9000 103.8000	104.2500 104.3000 104.3500 104.4000	553 245 295 817	5 3 3 3
ALLEGRO	34,8550	12:20	251	34.90	0.52 %	1295	34.8500	34.8550	2691	955	33 283	[+]
ALE	34.49 34.99	31.4100 38.3900	12:20 12:20 12:20 12:20	304 21 436 90	34,8550 34,8550 34,8600 34,8600	4 3 1 2	893 1401 650 550	34.8450 34.8400 34.8350 34.8300	34.8600 34.8700 34.8750 34.8800	1072 1734 1940 772	3 6 4 4
BUDIMEX	581,4000	12:20	1	577.80	2.00 %	23	581.4000	582.0000	162	6	3 389	[+]
BDX	570.00 583.00	520.2000 635.4000	12:19 12:19 12:19 12:18	1 11 5 1	582,0000 582,0000 581,8000 580,8000	1 2 1 2	12 62 11 34	581.2000 581.0000 580.8000 580.6000	582.2000 582.4000 582.6000 582.8000	10 20 155 14	1 1 3 1
CCC	143,1000	12:21	39	142.00	0.77 %	275	143.0000	143.1000	73	113	16 165	[+]
CCC	141.60 144.10	127.8000 156.2000	12:21 12:21 12:21 12:21	17 83 335 14	143,1000 143,1000 143,0000 143,0000	1 1 2 1	99 100 60 500	142.8500 142.8000 142.7500 142.6500	143.2000 143.2500 143.5000 143.5500	83 83 33 23	1 2 2 1
CDPROJEKT	246,0000	12:20	3	243.20	1.28 %	30	245.5000	246.0000	279	43	10 425	[+]
CDR	243.20 247.20	218.9000 267.5000	12:20 12:20 12:20 12:20	90 21 12 57	245,9000 245,9000 245,9000 245,9000	3 1 1 6	190 90 36 917	245.3000 245.2000 245.1000 245.0000	246.1000 246.2000 246.3000 246.4000	313 110 42 1006	5 2 2 4
DINOPL	42,1900	12:20	1	41.70	1.66 %	1498	42.1800	42.1900	1363	921	38 559	[+]
DNP	41.57 42.27	37.5300 45.8700	12:20 12:20 12:20 12:20	1 35 301 99	42,1900 42,1900 42,1900 42,1900	3 6 4 5	203 1263 3222 1112	42.1700 42.1600 42.1500 42.1400	42.2000 42.2100 42.2200 42.2300	1353 902 14569 434	5 3 6 2
KETY	927,5000	12:20	4	930.00	0.27 %	13	926.5000	927.5000	30	2	1 399	[+]
KTY	926.00 933.50	837.0000 1023.0000	12:19 12:18 12:18 12:18	1 1 5 1	927,5000 927,5000 927,5000 927,5000	4 2 6 1	33 16 88 9	926.0000 925.5000 925.0000 924.5000	928.0000 928.5000 929.0000 929.5000	20 17 10 10	1 2 1 1
KGHM	195,3000	12:21	2	193.00	2.98 %	654	195.2500	195.3000	234	297	57 881	[+]
KGH	192.90 195.85	173.7000 212.3000	12:20 12:20 12:20 12:20	47 31 92 25	195,2500 195,2500 195,2500 195,3000	4 6 2 1	536 479 277 181	195.2000 195.1500 195.1000 195.0500	195.4000 195.4500 195.5000 195.5500	18 79 595 150	3 1 9 3
KRUK	461,3000	12:20	2	468.00	-0.15 %	22	461.3000	461.6000	27	5	2 277	[+]
KRU	461.00 468.80	421.2000 514.8000	12:20 12:20 12:20 12:18	1 3 3 7	461,3000 461,3000 461,4000 461,3000	1 1 3 1	4 9 12 7	461.2000 461.1000 461.0000 460.9000	461.7000 461.9000 462.0000 462.1000	26 55 87 17	3 3 3 1
LPP	17 480,0000	12:20	1	17,440.00	1.36 %	1	17475.0000	17490.0000	2	1	23 029	[+]
LPP	17,440.00 17,670.00	15700.0000 19180.0000	12:20 12:20 12:20 12:20	1 2 1 1	17 490,0000 17 490,0000 17 490,0000 17 495,0000	1 1 1 1	1 1 1 1	17470.0000 17460.0000 17450.0000 17445.0000	17500.0000 17515.0000 17530.0000 17550.0000	12 4 7 8	4 2 1 2
MBANK	1 043,0000	12:19	8	1,031.50	1.81 %	7	1041.5000	1043.0000	11	3	3 476	[+]
MBK	1,031.50 1,054.50	928.4000 1134.5000	12:19 12:19 12:19 12:19	4 4 7 9	1 043,0000 1 043,0000 1 043,0000 1 043,0000	2 3 2 3	18 23 13 27	1041.0000 1040.5000 1040.0000 1039.5000	1044.0000 1044.5000 1045.0000 1045.5000	20 14 8 62	1 3 1 3
ORANGEPL	9,2800	12:20	31	9.24	1.11 %	300	9.2800	9.2840	397	304	2 811	[+]
OPL	9.21 9.31	8.3160 10.1600	12:20 12:18 12:18 12:18	200 1 2 10	9,2800 9,2780 9,2780 9,2780	2 2 3 2	579 871 1247 1023	9.2780 9.2760 9.2740 9.2720	9.2880 9.2900 9.2920 9.2960	500 550 885 885	1 1 1 1
PEKAO	194,5000	12:21	103	196.00	0.83 %	78	194.4500	194.6500	733	145	28 406	[+]
PEO	194.20 197.20	176.4000 215.6000	12:21 12:21 12:21 12:21	77 135 83 130	194,5000 194,5000 194,5000 194,5000	4 3 5 3	319 306 366 189	194.4000 194.3500 194.3000 194.2500	194.7000 194.7500 194.8000 194.8500	21 835 102 51	1 3 2 1
PEPCO	28,3600	12:20	21	28.00	1.29 %	990	28.3500	28.3600	50	325	9 182	[+]
PCO	28.00 28.55	25.2000 30.8000	12:20 12:20 12:20 12:18	43 357 83 63	28,3600 28,3600 28,3600 28,3600	3 2 2 2	911 834 834 618	28.3400 28.3300 28.3200 28.3100	28.3700 28.3800 28.3900 28.4000	218 959 618 1566	1 3 2 4
PGE	11,2950	12:20	54	11.00	3.43 %	1546	11.2900	11.2950	1574	980	10 993	[+]
PGE	11.00 11.34	9.9000 12.1000	12:20 12:20 12:19 12:19	150 10 60 97	11,2950 11,2950 11,2950 11,2950	7 3 2 2	5286 912 2085 1040	11.2850 11.2800 11.2750 11.2700	11.3000 11.3050 11.3100 11.3150	68839 789 1992 1201	7 1 4 2
PKNORLEN	100,8400	12:20	20	99.41	1.93 %	1403	100.8400	100.8800	1270	680	68 408	[+]
PKN	99.40 101.32	89.4700 109.3400	12:20 12:20 12:20 12:20	1 9 1 70	100,8800 100,8800 100,8200 100,8200	5 1 2 4	997 36 172 360	100.8200 100.8000 100.7800 100.7400	100.9000 100.9400 100.9600 100.9800	228 507 226 322	2 3 2 2
PKOBP	76,5800	12:21	179	77.00	1.70 %	686	76.5800	76.6000	1097	988	75 951	[+]
PKO	76.20 77.36	69.3000 84.7000	12:21 12:21 12:20 12:20	97 308 271 740	76,5800 76,5800 76,5600 76,5600	5 5 3 2	1522 1955 708 678	76.5600 76.5400 76.5200 76.5000	76.6200 76.6400 76.6600 76.6800	1300 1149 626 543	2 3 2 2
PZU	60,9200	12:20	193	61.24	0.79 %	574	60.9200	60.9600	626	393	23 932	[+]
PZU	60.52 61.48	55.1200 67.3600	12:20 12:20 12:20 12:20	571 7788 1947 97	60,9000 60,9000 60,9000 60,9000	5 9 2 1	4159 2676 908 430	60.9000 60.8800 60.8600 60.8400	60.9800 61.0000 61.0200 61.0400	786 531 628 435	3 3 4 3
SANPL	512,4000	12:19	1	508.00	1.55 %	56	512.4000	513.0000	34	7	3 637	[+]
SPL	507.00 516.80	457.2000 558.8000	12:18 12:18 12:18 12:18	9 3 13 2	512,8000 512,6000 512,6000 512,6000	2 2 2 1	39 27 26 11	512.0000 511.8000 511.6000 511.4000	513.2000 513.4000 513.6000 513.8000	32 16 20 16	5 1 2 1
ZABKA	21,5500	12:20	611	21.38	0.61 %	2394	21.5500	21.5600	5569	690	14 847	[+]
ZAB	21.37 21.58	19.2450 23.5100	12:20 12:20 12:19 12:19	14 10 271 618	21,5500 21,5600 21,5400 21,5500	3 6 4 4	1521 4473 2885 2482	21.5400 21.5300 21.5200 21.5100	21.5700 21.5800 21.5900 21.6000	3545 1694 5422 28399	7 5 5 16

GPW	Świat	Waluty

Notowania GPW
WIG	112344.9	+1.23%	12:20
WIG20	3014.3	+1.47%	12:35
WIG20 Fut	3027.0	+1.41%	12:20
WIG20USD	822.4	+1.44%	12:20
mWIG40	8088.0	+0.91%	12:20
sWIG80	29879.5	+0.54%	12:20

Notowania Świat
Dow	46987.1	+0.16%	11-07
SP500 Fut	6811.2	+0.85%	12:25
Nikkei	50911.8	+1.26%	7:45
DAX	23930.1	+1.53%	12:19
Ropa WTI	59.9	+0.25%	12:35
Złoto	4080.4	+1.90%	12:35

Notowania Waluty
EUR/PLN	4.23246	-0.17%	12:35
CHF/PLN	4.54289	-0.23%	12:35
USD/PLN	3.66130	-0.13%	12:35
EUR/USD	1.15600	-0.04%	12:35
GBP/USD	1.31643	+0.01%	12:35
USD/JPY	154.171	+0.48%	12:35

Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]

Wzrosty	Spadki	Staty
URTESTE	51.00	27.50%
ENERGA	17.52	13.18%
SYGNITY	102.00	9.68%
WIKANA	7.00	7.69%
FMG	87.40	5.05%
Więcej ...
IFCAPITAL	0.25	-95.25%
NEPTIS	13.40	-5.63%
PLAZACNTR	2.69	-5.45%
SKYLINE	1.41	-5.37%
NTCAPITAL	0.57	-4.67%
Więcej ...
Rośnie:		177 Spółek
Bez zmian:		71 Spółek
Spada:		105 Spółek
Obrót:		511,206,013 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