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	103,7000	10:18	9	103.90	-0.24 %	133	103.6000	103.7000	381	15	1 559	[+]
ALR	102.75 103.90	93.5200 114.2500	10:15 10:13 10:13 10:11	20 1 17 1	103,6000 103,7000 103,7000 103,7000	5 3 1 1	558 216 140 306	103.5000 103.4500 103.4000 103.3500	103.7500 103.8000 103.8500 103.9000	176 132 251 98	2 2 4 3
ALLEGRO	31,7950	10:23	150	31.77	0.08 %	50	31.7950	31.8000	381	127	4 018	[+]
ALE	31.41 31.85	28.5950 34.9450	10:23 10:22 10:22 10:22	576 1 1 1	31,7950 31,8000 31,8000 31,8000	3 2 2 1	629 544 734 74	31.7900 31.7800 31.7750 31.7700	31.8050 31.8100 31.8150 31.8200	34 1394 470 2064	1 4 1 2
BUDIMEX	616,8000	10:23	1	620.60	-0.39 %	1	615.6000	616.8000	21	2	1 331	[+]
BDX	615.20 622.00	558.6000 682.6000	10:23 10:23 10:23 10:23	21 14 15 14	616,0000 616,0000 616,0000 616,0000	3 5 5 3	35 51 290 36	615.4000 615.2000 615.0000 614.8000	617.0000 617.2000 617.4000 617.6000	23 2 17 33	2 1 3 3
CCC	133,5000	10:24	40	131.00	2.57 %	100	133.4000	133.5000	133	92	12 241	[+]
CCC	130.50 134.25	117.9000 144.1000	10:23 10:23 10:23 10:23	45 7 5 43	133,5000 133,3500 133,4000 133,4000	3 2 2 2	217 122 132 110	133.3500 133.3000 133.2500 133.2000	133.5500 133.6000 133.6500 133.7000	152 100 100 20	1 1 1 1
CDPROJEKT	250,3000	10:23	1	249.40	0.40 %	48	250.0000	250.3000	132	28	6 896	[+]
CDR	247.80 251.40	224.5000 274.3000	10:23 10:22 10:22 10:21	3 3 10 1	250,3000 250,3000 250,2000 250,3000	2 1 5 2	54 9 130 73	249.9000 249.8000 249.7000 249.6000	250.4000 250.5000 250.6000 250.7000	98 193 47 86	4 7 1 2
DINOPL	40,9000	10:23	1	41.12	-0.32 %	144	40.9000	40.9300	1359	396	16 207	[+]
DNP	40.70 41.25	37.0100 45.2300	10:23 10:23 10:23 10:23	113 191 10 1	40,9100 40,9100 40,9200 40,9200	2 2 1 1	501 1001 303 2000	40.8900 40.8800 40.8700 40.8600	40.9400 40.9500 40.9600 40.9700	1138 316 1076 260	4 2 2 1
KETY	959,0000	10:23	2	962.00	-0.16 %	9	957.5000	959.0000	6	1	748	[+]
KTY	954.50 962.00	866.0000 1058.0000	10:22 10:22 10:22 10:22	6 22 5 12	958,0000 958,0000 958,0000 958,0000	1 2 2 1	2 8 11 8	957.0000 956.5000 956.0000 955.5000	959.5000 960.0000 960.5000 961.0000	13 100 18 31	3 1 2 2
KGHM	205,3000	10:23	5	206.00	-0.05 %	377	205.1000	205.3000	196	52	10 647	[+]
KGH	204.70 206.50	185.4000 226.6000	10:22 10:21 10:21 10:20	2 1 2 98	205,1000 205,3000 204,9000 205,1000	4 5 7 8	330 1142 883 987	205.0000 204.9000 204.8000 204.7000	205.4000 205.5000 205.6000 205.7000	802 79 225 93	4 2 3 2
KRUK	470,7000	10:23	12	472.50	0.02 %	17	470.4000	471.1000	9	1	497	[+]
KRU	466.50 472.80	425.3000 519.6000	10:23 10:21 10:13 10:10	3 11 3 6	470,7000 470,7000 470,7000 470,1000	2 1 2 1	19 17 21 17	470.1000 470.0000 469.9000 469.8000	471.2000 471.4000 471.5000 471.6000	10 17 27 23	2 1 2 2
LPP	17 270,0000	10:20	1	17,250.00	0.38 %	3	17225.0000	17270.0000	1	0	4 461	[+]
LPP	17,150.00 17,310.00	15525.0000 18975.0000	10:20 10:16 10:09 10:02	2 1 1 1	17 270,0000 17 230,0000 17 235,0000 17 245,0000	2 2 1 2	3 6 5 8	17210.0000 17205.0000 17200.0000 17195.0000	17275.0000 17280.0000 17285.0000 17290.0000	2 1 3 2	2 1 2 2
MBANK	1 033,0000	10:21	4	1,024.50	-0.10 %	13	1031.5000	1033.5000	35	1	876	[+]
MBK	1,016.00 1,037.50	922.2000 1126.5000	10:21 10:18 10:17 10:02	7 2 1 8	1 033,0000 1 031,5000 1 032,5000 1 032,5000	2 1 4 1	5 4 31 8	1031.0000 1030.5000 1030.0000 1029.5000	1034.0000 1035.0000 1036.0000 1036.5000	21 13 46 123	3 2 2 3
ORANGEPL	9,6260	10:18	1	9.65	0.69 %	730	9.6100	9.6260	913	31	297	[+]
OPL	9.55 9.65	8.6860 10.6150	10:18 10:09 10:08 10:08	7 3 134 452	9,6240 9,6100 9,6160 9,6160	1 3 2 3	540 1588 701 1004	9.6080 9.6040 9.6000 9.5980	9.6320 9.6340 9.6360 9.6380	707 1565 1579 2370	2 3 3 2
PEKAO	200,1000	10:23	1	200.00	-0.40 %	89	200.0000	200.1000	86	37	7 314	[+]
PEO	198.05 200.40	180.0000 220.0000	10:22 10:22 10:22 10:22	89 126 152 37	200,1000 200,0000 200,0000 200,0000	4 3 1 3	374 321 142 328	199.9500 199.9000 199.8500 199.8000	200.2000 200.3000 200.4000 200.5000	173 486 1019 1283	2 5 7 6
PEPCO	27,5000	10:23	101	27.24	0.04 %	396	27.4300	27.4900	832	47	1 293	[+]
PCO	27.24 27.59	24.5200 29.9600	10:23 10:23 10:23 10:23	200 163 415 165	27,5000 27,5200 27,5200 27,5200	1 1 2 1	170 337 447 750	27.4100 27.4000 27.3900 27.3700	27.5000 27.5100 27.5200 27.5300	386 400 834 540	1 1 4 2
PGE	9,8160	10:22	351	9.94	-0.45 %	447	9.8100	9.8160	757	211	2 067	[+]
PGE	9.72 9.94	8.9460 10.9300	10:22 10:22 10:22 10:21	557 117 1 2	9,8160 9,8160 9,8160 9,8160	4 4 4 2	1319 1403 1668 839	9.8080 9.8060 9.8040 9.8020	9.8180 9.8200 9.8220 9.8240	51 37 2424 1613	1 1 4 2
PKNORLEN	93,0100	10:23	1	93.15	-0.32 %	1	92.9900	93.0000	445	381	35 192	[+]
PKN	91.80 93.20	83.8400 102.4600	10:23 10:23 10:23 10:23	65 37 53 20	93,0000 93,0000 93,0000 93,0000	7 1 1 3	819 140 143 367	92.9800 92.9700 92.9600 92.9500	93.0100 93.0200 93.0400 93.0500	630 260 285 75	5 1 2 1
PKOBP	77,6200	10:23	1	77.50	-0.33 %	1202	77.6200	77.6800	318	301	23 242	[+]
PKO	76.60 77.82	69.7600 85.2400	10:23 10:23 10:23 10:21	38 36 281 236	77,6200 77,6200 77,6400 77,6800	1 2 4 3	136 370 694 384	77.6000 77.5800 77.5600 77.5400	77.7000 77.7200 77.7400 77.7600	2116 194 1457 790	5 2 3 2
PZU	62,7400	10:23	5	63.10	-0.70 %	203	62.7000	62.7400	308	87	5 467	[+]
PZU	62.44 63.10	56.8000 69.4000	10:23 10:22 10:22 10:22	1 10 2 2	62,7400 62,7000 62,7000 62,7000	3 3 3 4	70 164 290 174	62.6800 62.6600 62.6400 62.6200	62.7600 62.7800 62.8000 62.8200	185 246 1561 637	8 3 6 2
SANPL	513,4000	10:21	5	515.00	-0.89 %	13	513.4000	514.4000	63	2	1 015	[+]
SPL	508.40 515.00	463.5000 566.4000	10:21 10:15 10:15 10:15	20 10 1 31	513,4000 514,0000 514,0000 514,0000	1 3 3 3	31 60 78 49	513.2000 512.8000 512.6000 512.4000	514.6000 514.8000 515.0000 515.2000	18 62 613 16	1 3 1 1
ZABKA	22,6300	10:23	10	22.62	-0.75 %	3948	22.6300	22.6400	6791	185	4 175	[+]
ZAB	22.52 22.77	20.3600 24.8800	10:23 10:22 10:21 10:21	932 1 1 301	22,6300 22,6300 22,6300 22,6300	4 3 4 3	6 1948 958 1370	22.6200 22.6100 22.6000 22.5900	22.6500 22.6600 22.6700 22.6800	1426 650 1191 650	2 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	111370.2	-0.12%	10:23
WIG20	2983.0	-0.33%	10:38
WIG20 Fut	2994.0	-0.13%	10:22
WIG20USD	816.3	-0.52%	10:23
mWIG40	8039.0	+0.01%	10:23
sWIG80	29260.8	+0.32%	10:23

Notowania Świat
Dow	47427.1	+0.67%	11-26
SP500 Fut	6835.0	+0.10%	3:44
Nikkei	50253.9	+0.17%	7:45
DAX	23729.0	-0.16%	10:23
Ropa WTI	59.0	-0.08%	4:46
Złoto	4162.9	+0.13%	10:38

Notowania Waluty
EUR/PLN	4.23628	+0.17%	10:38
CHF/PLN	4.54001	+0.21%	10:38
USD/PLN	3.65907	+0.34%	10:38
EUR/USD	1.15775	-0.16%	10:38
GBP/USD	1.32187	-0.13%	10:38
USD/JPY	156.298	+0.01%	10:38

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
SILVANO	5.16	6.39%
OPTEAM	3.38	5.62%
SELENAFM	39.50	5.61%
GREENX	2.05	5.35%
DIGITANET	130.80	4.47%
Więcej ...
IFCAPITAL	0.25	-95.25%
YARRL	6.50	-11.44%
GAMFACTOR	6.72	-7.18%
MDIENERGIA	0.93	-5.86%
BUMECH	18.56	-5.79%
Więcej ...
Rośnie:		112 Spółek
Bez zmian:		98 Spółek
Spada:		143 Spółek
Obrót:		194,895,502 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