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	111,0500	14:13	1	110.45	1.32 %	1824	110.6500	111.4000	200	78	8 724	[+]
ALR	109.80 112.60	99.4200 121.4500	14:13 14:13 14:13 14:13	1 4 17 2	111,0500 111,1500 111,1000 111,1000	1 4 2 1	250 6770 926 856	110.6000 110.5500 110.5000 110.4500	111.5000 111.6000 111.7000 111.8000	1 3 1 471	1 3 1 5
ALLEGRO	26,3150	14:14	76	26.00	1.84 %	2000	26.2950	26.3600	92810	976	25 767	[+]
ALE	25.87 26.55	23.4000 28.6000	14:14 14:14 14:14 14:14	72 82 131 35	26,3150 26,3100 26,3100 26,3100	1 1 1 3	1105 2440 1912 3875	26.2900 26.2850 26.2750 26.2650	26.3700 26.3750 26.3800 26.3850	6176 3074 20069 3523	3 2 1 1
BUDIMEX	659,8000	14:13	3	652.00	1.10 %	154	661.0000	663.0000	248	14	9 446	[+]
BDX	652.00 663.80	586.8000 717.2000	14:13 14:13 14:13 14:13	1 1 1 2	659,8000 659,8000 659,8000 659,8000	3 1 2 3	363 75 14 114	660.8000 660.6000 660.4000 660.0000	663.2000 663.4000 663.6000 663.8000	18 45 18 19	2 2 2 2
CDPROJEKT	237,6000	14:14	10	234.60	2.50 %	252	236.6000	236.9000	4733	89	20 932	[+]
CDR	232.30 238.20	211.2000 258.0000	14:13 14:13 14:12 14:12	8 7 34 3	237,6000 237,6000 237,6000 237,6000	6 1 6 2	6098 155 4249 185	236.5000 236.3000 236.2000 236.1000	237.1000 237.2000 237.3000 237.4000	2098 81 824 599	2 2 2 2
DINOPL	33,2300	14:14	130	33.00	0.48 %	3876	33.3700	33.3800	100	3 629	118 401	[+]
DNP	32.03 33.30	29.7000 36.3000	14:14 14:14 14:13 14:13	236 13 1 360	33,2300 33,2600 33,2200 33,2400	2 2 2 1	1937 101 4120 128	33.3600 33.3500 33.3400 33.3200	33.3900 33.4000 33.4100 33.4200	9996 2523 10125 2470	3 5 2 2
KETY	989,0000	14:12	8	985.00	1.44 %	4	984.5000	985.0000	163	11	10 585	[+]
KTY	978.50 996.50	886.5000 1083.0000	14:12 14:12 14:12 14:12	2 11 6 8	989,0000 990,0000 990,0000 990,0000	3 3 2 2	17 47 18 10	984.0000 983.5000 983.0000 982.5000	988.0000 992.0000 992.5000 993.0000	500 15 390 43	2 1 1 3
KGHM	267,3000	14:14	4	265.00	2.30 %	10742	267.9000	268.0000	1058	274	73 057	[+]
KGH	261.70 270.10	238.5000 291.5000	14:14 14:14 14:14 14:14	7 27 30 10	267,3000 267,3000 267,3000 267,3000	3 4 6 3	1067 997 11830 60	267.8000 267.7000 267.6000 267.5000	268.4000 268.5000 268.6000 268.9000	7 160 500 7	1 2 1 1
KRUK	449,8000	14:14	3	437.00	3.21 %	118	448.0000	448.9000	162	13	5 675	[+]
KRU	437.00 452.80	393.3000 480.7000	14:14 14:14 14:14 14:14	15 10 14 6	449,8000 449,8000 449,8000 449,8000	1 1 1 1	460 2 183 112	447.2000 447.0000 446.7000 446.4000	449.0000 449.2000 449.5000 449.6000	5 8 36 111	1 2 2 2
LPP	21 990,0000	14:12	1	21,650.00	1.66 %	5	22210.0000	22300.0000	79	1	29 290	[+]
LPP	21,650.00 22,260.00	19485.0000 23810.0000	14:12 14:12 14:12 14:12	1 1 1 1	22 010,0000 22 000,0000 22 000,0000 22 000,0000	1 1 1 1	3 5 21 5	22200.0000 22190.0000 22180.0000 22170.0000	22310.0000 22320.0000 22330.0000 22340.0000	6 17 109 22	2 1 4 2
MBANK	1 079,0000	14:13	3	1,066.50	1.22 %	65	1079.5000	1090.0000	5	10	10 354	[+]
MBK	1,066.50 1,092.00	960.0000 1173.0000	14:11 14:11 14:11 14:10	6 1 7 1	1 080,5000 1 080,5000 1 080,5000 1 081,0000	1 1 1 1	200 61 200 1012	1079.0000 1078.5000 1078.0000 1077.0000	1092.0000 1093.0000 1093.5000 1094.0000	870 1 18 133	6 1 1 4
MONDAY	91,1200	14:13	12	89.48	2.64 %	4	93.9800	94.0000	208	228	20 758	[+]
MDV	88.98 91.70	80.5400 98.4200	14:13 14:13 14:13 14:13	11 46 16 9	91,1600 91,1400 91,1400 91,1400	2 1 1 4	35 55 800 215	93.9400 93.9000 93.8800 93.8400	94.0600 94.1000 94.1400 94.1600	30 27 56 20	1 2 2 1
ORANGEPL	14,2600	14:13	512	14.25	0.81 %	2737	14.1550	14.1600	748	703	9 949	[+]
OPL	14.03 14.30	12.8250 15.6650	14:13 14:13 14:13 14:13	240 396 309 970	14,2600 14,2600 14,2600 14,2600	2 1 1 1	4218 4815 9129 373	14.1450 14.1300 14.1250 14.1200	14.1650 14.1700 14.1750 14.1800	5750 2810 18482 3854	2 2 2 2
PEKAO	217,2000	14:14	86	212.60	2.21 %	35432	217.5000	217.9000	878	287	62 417	[+]
PEO	212.60 219.80	191.3500 233.8000	14:14 14:14 14:13 14:13	152 67 1 38	217,1000 217,1000 217,1000 217,2000	3 3 2 2	2980 904 1582 5730	217.4000 217.3000 217.2000 217.1000	218.0000 218.1000 218.2000 218.3000	6398 1839 722 1268	3 2 2 2
PEPCO	26,7400	14:13	157	26.31	1.67 %	2805	26.6900	26.7000	66	429	11 493	[+]
PCO	26.13 26.99	23.6800 28.9400	14:13 14:13 14:13 14:12	157 200 132 68	26,7400 26,7400 26,7400 26,7400	2 5 2 4	26 17419 200 8293	26.6800 26.6700 26.6600 26.6500	26.7200 26.7300 26.7400 26.7600	3457 2962 418 7004	2 2 2 2
PGE	10,4850	14:14	719	10.55	-0.24 %	21693	10.5300	10.5400	263	2 168	22 714	[+]
PGE	10.35 10.70	9.4920 11.5950	14:13 14:13 14:13 14:13	35 234 772 5	10,4950 10,4850 10,4850 10,4900	2 4 1 2	1770 2946 6522 3067	10.5250 10.5200 10.5150 10.5100	10.5450 10.5500 10.5550 10.5600	2230 2211 1137 2436	1 1 1 1
PKNORLEN	133,5800	14:14	14	132.46	0.77 %	900	134.3200	134.3400	1928	1 190	157 940	[+]
PKN	131.16 134.20	119.2200 145.7000	14:14 14:14 14:14 14:14	2 8 22 1	133,5800 133,5800 133,6000 133,6000	2 2 2 2	38404 15219 8696 7323	134.2800 134.2600 134.2200 134.2000	134.3600 134.3800 134.4000 134.4200	501 773 2868 153	2 3 5 3
PKOBP	86,6000	14:14	131	86.08	1.29 %	426	86.8600	86.9800	1569	787	68 474	[+]
PKO	85.82 87.82	77.4800 94.6800	14:14 14:14 14:13 14:13	348 136 116 134	86,6000 86,6000 86,5800 86,5800	2 1 5 2	2927 2148 5182 20625	86.8400 86.8200 86.8000 86.7600	87.0000 87.0200 87.0400 87.0800	460 300 428 10	3 1 3 1
PZU	64,4400	14:14	9	63.64	1.48 %	23896	64.0600	64.5200	291	808	52 262	[+]
PZU	63.64 65.26	57.2800 70.0000	14:14 14:14 14:14 14:14	84 6 81 31	64,4400 64,4600 64,4600 64,4600	2 2 27 2	1888 2112 14763 7	64.0400 64.0200 64.0000 63.9800	64.5800 64.6000 64.6200 64.6400	2013 2246 11308 1687	1 2 1 1
SANPL	583,2000	14:13	2	570.00	1.92 %	80	582.8000	583.0000	3878	24	13 778	[+]
SPL	570.00 589.40	513.0000 627.0000	14:12 14:10 14:10 14:10	18 1 1 22	583,6000 583,6000 583,6000 583,8000	1 2 2 1	160 739 97 659	582.4000 582.2000 582.0000 581.6000	583.2000 583.6000 583.8000 584.0000	1203 89 835 841	2 2 2 3
ZABKA	21,9500	14:13	175	22.00	-0.27 %	2086	22.0500	22.1000	23558	1 053	23 078	[+]
ZAB	21.73 22.18	19.8000 24.2000	14:12 14:12 14:12 14:12	181 9 6 857	21,9500 21,9500 21,9500 21,9500	1 1 1 1	944 9915 2745 1094	22.0400 22.0300 22.0200 22.0100	22.1100 22.1200 22.1300 22.1400	18307 1457 74793 32185	4 4 4 7

GPW	Świat	Waluty

Notowania GPW
WIG	122458.6	+1.84%	17:09
WIG20	3340.8	+1.76%	17:09
WIG20 Fut	3323.0	+1.90%	17:04
WIG20USD	897.3	+2.55%	17:15
mWIG40	8467.4	+2.15%	17:09
sWIG80	29614.7	+2.06%	17:09

Notowania Świat
S&P500	6428.1	+1.33%	17:34
Nasdaq	21157.5	+1.75%	17:34
Nikkei	51063.7	-1.58%	8:45
DAX	22746.2	+0.81%	17:19
Ropa WTI	104.5	+1.56%	17:34
Złoto	4613.2	+2.26%	17:34

Notowania Waluty
EUR/PLN	4.29401	+0.08%	17:34
CHF/PLN	4.64739	-0.76%	17:34
USD/PLN	3.72809	-0.39%	17:34
EUR/USD	1.15180	+0.48%	17:34
GBP/USD	1.32007	+0.12%	17:34
USD/JPY	159.064	-0.44%	17:34

Forum
» Prośba o usunięcie BRAND24 [0][B24]
» Prośba o usunięcie OEX [0][OEX]
» Prośba o dodanie ENERGY S. A. [0]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» CCC [2][CCC]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]
» złoto [6]

Wzrosty	Spadki	Staty
SFINKS	0.52	29.65%
WIRTUALNA	57.20	21.70%
MENNICA	45.70	8.81%
CDRL	8.05	8.05%
DBENERGY	9.90	7.84%
Więcej ...
IFCAPITAL	0.25	-95.25%
PHOTON	1.19	-9.54%
IMS	2.01	-8.64%
MOVIEGAMES	7.18	-6.75%
SPYROSOFT	424.00	-5.78%
Więcej ...
Rośnie:		210 Spółek
Bez zmian:		54 Spółek
Spada:		90 Spółek
Obrót:		1,026,081,504 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