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	120,9000	13:07	22	120.80	-0.08 %	88	120.9000	120.9500	341	60	7 275	[+]
ALR	119.35 122.05	108.7500 132.8500	13:05 13:05 13:05 13:05	200 147 14 3	120,9000 120,9000 120,9000 120,9000	2 2 1 2	28 92 66 84	120.8500 120.8000 120.7500 120.7000	121.0000 121.0500 121.1000 121.1500	259 103 505 69	4 2 5 2
ALLEGRO	31,1050	13:07	1	30.40	0.60 %	1222	31.1050	31.1200	1434	1 264	39 167	[+]
ALE	30.29 31.28	27.3600 33.4400	13:07 13:06 13:06 13:06	22 1 154 60	31,1050 31,1050 31,1050 31,1050	5 6 4 3	913 511 529 404	31.1000 31.0950 31.0900 31.0850	31.1250 31.1350 31.1400 31.1450	2 1503 379 656	1 4 1 3
BUDIMEX	662,4000	13:04	4	674.20	-1.72 %	26	663.0000	663.6000	3	13	8 852	[+]
BDX	658.80 677.60	606.8000 741.6000	13:04 13:04 13:04 13:04	6 5 14 2	662,6000 662,6000 662,4000 663,0000	1 2 1 5	12 15 14 48	662.8000 662.4000 662.2000 662.0000	663.8000 664.0000 664.2000 664.4000	7 71 14 36	1 6 1 4
CDPROJEKT	260,1000	13:07	1	261.00	0.89 %	86	259.8000	260.0000	106	161	41 874	[+]
CDR	257.90 263.00	234.9000 287.1000	13:07 13:07 13:07 13:07	30 112 1 40	260,1000 260,0000 260,0000 260,0000	2 2 6 4	81 53 483 101	259.7000 259.6000 259.5000 259.4000	260.1000 260.2000 260.3000 260.4000	344 459 88 362	7 7 3 5
DINOPL	32,0000	13:07	3	32.08	-0.25 %	1185	31.9800	32.0000	606	1 565	49 959	[+]
DNP	31.51 32.42	28.8800 35.2800	13:07 13:07 13:07 13:07	9 26 67 361	31,9900 31,9900 31,9900 31,9800	3 4 4 5	1181 599 1174 1284	31.9700 31.9600 31.9500 31.9400	32.0100 32.0200 32.0300 32.0400	781 327 419 1187	2 2 2 6
KETY	1 146,0000	13:07	4	1,150.00	-0.35 %	29	1146.0000	1148.0000	25	3	3 424	[+]
KTY	1,131.00 1,152.00	1035.0000 1265.0000	13:05 13:03 13:03 13:03	1 1 1 1	1 148,0000 1 145,0000 1 145,0000 1 145,0000	4 10 4 1	30 195 91 7	1145.0000 1143.0000 1142.0000 1141.0000	1150.0000 1151.0000 1153.0000 1154.0000	30 254 136 82	3 4 4 2
KGHM	336,1000	13:07	1	336.00	-0.01 %	173	336.0000	336.1000	94	178	59 618	[+]
KGH	330.15 338.40	302.4000 369.6000	13:07 13:06 13:06 13:06	1 1 29 38	336,1000 336,1500 336,1000 336,0000	1 5 2 2	30 172 37 49	335.9500 335.9000 335.8500 335.8000	336.1500 336.2500 336.3000 336.4500	29 102 36 40	1 2 1 2
KRUK	421,7000	13:07	1	427.00	-1.03 %	35	421.6000	421.7000	20	15	6 418	[+]
KRU	421.40 427.30	384.3000 469.7000	13:07 13:06 13:06 13:06	1 3 2 1	421,7000 421,6000 421,6000 421,7000	6 2 2 3	40 46 29 25	421.5000 421.4000 421.3000 421.2000	421.8000 421.9000 422.0000 422.1000	27 32 84 8	2 2 3 1
LPP	20 480,0000	13:07	1	20,380.00	0.10 %	8	20440.0000	20480.0000	5	1	14 081	[+]
LPP	20,240.00 20,600.00	18350.0000 22400.0000	13:07 13:06 13:06 13:06	1 1 1 1	20 480,0000 20 460,0000 20 460,0000 20 460,0000	2 3 3 4	4 19 3 14	20420.0000 20400.0000 20380.0000 20360.0000	20500.0000 20540.0000 20560.0000 20580.0000	23 14 42 23	4 4 3 5
MBANK	1 218,0000	13:06	6	1,217.00	-0.25 %	28	1216.5000	1219.5000	88	15	18 810	[+]
MBK	1,208.50 1,255.00	1095.5000 1338.5000	13:06 13:06 13:06 13:06	2 1 3 25	1 218,0000 1 218,5000 1 219,0000 1 219,0000	2 4 2 2	28 11 16 9	1216.0000 1215.0000 1214.5000 1214.0000	1220.0000 1220.5000 1221.0000 1221.5000	34 7 16 31	2 1 1 3
MODIVO	79,7600	13:07	24	79.00	2.13 %	7	79.7600	79.7800	60	110	8 763	[+]
MDV	78.30 80.00	71.1000 86.9000	13:07 13:07 13:07 13:07	23 5 22 50	79,7800 79,7800 79,8000 79,8000	1 2 1 1	47 58 230 500	79.7200 79.6800 79.6600 79.6200	79.8000 79.8200 79.8600 79.8800	64 106 2 73	2 4 1 3
PEKAO	230,1000	13:07	21	231.80	-0.73 %	226	229.9000	230.1000	437	132	30 555	[+]
PEO	229.20 232.60	208.7000 254.9000	13:06 13:06 13:05 13:05	1 3 34 3	230,1000 229,9000 230,0000 230,1000	8 4 4 11	521 116 218 1430	229.8000 229.7000 229.6000 229.5000	230.2000 230.3000 230.4000 230.5000	85 222 450 238	3 5 5 4
PEPCO	31,0100	13:04	89	30.66	0.58 %	530	31.0100	31.0200	961	206	6 401	[+]
PCO	30.42 31.34	27.6000 33.7200	13:04 13:04 13:04 13:04	50 582 18 31	31,0100 31,0200 31,0200 31,0200	8 1 3 2	789 1 458 601	31.0000 30.9900 30.9800 30.9700	31.0300 31.0400 31.0500 31.0600	1423 110 322 172	6 1 1 2
PGE	10,2200	13:06	1	10.08	1.89 %	142	10.2100	10.2200	1569	1 215	12 262	[+]
PGE	9.95 10.28	9.0680 11.0800	13:06 13:06 13:05 13:05	14 162 2 19	10,2200 10,2100 10,2200 10,2200	3 3 1 4	1591 2465 2950 1514	10.2050 10.2000 10.1950 10.1900	10.2250 10.2300 10.2350 10.2400	221 1365 4253 1410	1 5 2 4
PKNORLEN	144,3200	13:08	100	141.00	3.03 %	330	144.1600	144.2000	327	424	60 618	[+]
PKN	140.60 144.32	126.9000 155.1000	13:08 13:08 13:08 13:08	137 215 49 21	144,3000 144,3000 144,3000 144,3000	2 2 1 6	318 41 86 663	144.1400 144.1200 144.1000 144.0800	144.2200 144.2400 144.2600 144.2800	216 340 362 147	3 2 3 2
PKOBP	96,8600	13:07	3	97.34	-0.66 %	308	96.8400	96.8700	435	570	55 475	[+]
PKO	96.12 98.13	87.6100 107.0600	13:07 13:07 13:07 13:07	2 85 38 37	96,8600 96,8500 96,8500 96,8500	2 1 1 1	403 54 81 81	96.8300 96.8200 96.8100 96.8000	96.8900 96.9000 96.9100 96.9200	304 315 95 576	2 3 2 4
PZU	62,7000	13:07	1	62.50	0.42 %	794	62.6600	62.7000	1384	449	28 086	[+]
PZU	61.80 62.96	56.2600 68.7400	13:07 13:06 13:06 13:06	7 8 101 20	62,7000 62,6600 62,7000 62,7000	2 4 7 1	200 306 2881 3517	62.6400 62.6200 62.6000 62.5600	62.7200 62.7400 62.7600 62.7800	643 1920 1584 1254	7 8 6 7
TAURONPE	9,2460	13:06	1	9.13	1.31 %	616	9.2360	9.2460	1193	1 555	14 202	[+]
TPE	8.96 9.34	8.2140 10.0350	13:06 13:06 13:06 13:06	10 1 49 13	9,2460 9,2480 9,2480 9,2480	2 2 2 1	678 900 1004 851	9.2340 9.2320 9.2300 9.2260	9.2480 9.2500 9.2520 9.2540	953 1318 1120 1160	2 3 2 2
ZABKA	23,3400	13:07	228	23.20	0.65 %	6379	23.3300	23.3500	5222	577	13 427	[+]
ZAB	23.05 23.45	20.8800 25.5200	13:06 13:06 13:06 13:06	2 66 1 649	23,3500 23,3400 23,3400 23,3400	3 3 4 3	3960 691 1603 642	23.3200 23.3100 23.3000 23.2900	23.3700 23.3800 23.3900 23.4000	939 20 927 1633	3 1 4 4

GPW	Świat	Waluty

Notowania GPW
WIG	131747.4	+0.28%	13:07
WIG20	3567.8	+0.63%	13:22
WIG20 Fut	3519.0	+0.69%	13:07
WIG20USD	975.2	+0.43%	13:07
mWIG40	9122.3	-0.19%	13:07
sWIG80	30729.8	-0.25%	13:07

Notowania Świat
US BlueChip	49526.2	-1.07%	05-15
S&P500 Fut	7396.5	-0.31%	13:12
Nikkei	60815.9	-0.97%	8:45
DAX	23974.4	+0.10%	13:07
Ropa WTI	102.3	-2.94%	13:22
Złoto	4535.8	-0.22%	13:22

Notowania Waluty
EUR/PLN	4.24823	-0.00%	13:22
CHF/PLN	4.64575	-0.03%	13:22
USD/PLN	3.65254	-0.08%	13:22
EUR/USD	1.16309	+0.08%	13:22
GBP/USD	1.33563	+0.28%	13:22
USD/JPY	158.929	+0.10%	13:22

Forum
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]

Wzrosty	Spadki	Staty
TRANSPOL	21.20	14.29%
COGNOR	5.56	11.29%
OPTEAM	8.50	11.11%
POLTREG	18.85	10.88%
FON	1.74	8.75%
Więcej ...
IFCAPITAL	0.25	-95.25%
ORCOGROUP	3.76	-11.74%
KPPD	20.20	-7.34%
INTERBUD	1.78	-7.29%
MIRACULUM	0.58	-5.84%
Więcej ...
Rośnie:		125 Spółek
Bez zmian:		48 Spółek
Spada:		180 Spółek
Obrót:		676,147,060 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