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	118,8000	16:33	346	119.35	-0.46 %	291	118.6500	118.7000	151	136	16 179	[+]
ALR	117.50 120.05	107.4500 131.2500	16:33 16:33 16:32 16:32	4 66 43 37	118,8000 118,8000 118,7000 118,7000	1 3 2 3	2 172 85 246	118.6000 118.5500 118.5000 118.4500	118.7500 118.8000 118.8500 118.9000	663 1065 130 83	3 6 1 1
ALLEGRO	28,9550	16:33	1	29.66	-1.51 %	1251	28.9400	28.9500	861	1 684	49 032	[+]
ALE	28.94 29.66	26.6950 32.6250	16:33 16:33 16:33 16:33	108 100 300 6	28,9400 28,9400 28,9400 28,9450	2 3 2 5	353 137 458 857	28.9350 28.9300 28.9250 28.9200	28.9550 28.9600 28.9650 28.9700	1255 2087 1660 835	3 4 2 2
BUDIMEX	744,6000	16:33	1	754.80	-2.00 %	2	744.6000	744.8000	46	18	13 392	[+]
BDX	737.40 755.20	679.4000 830.2000	16:33 16:33 16:33 16:33	1 1 1 1	744,6000 744,6000 744,4000 744,2000	2 5 2 1	2 5 12 11	744.4000 744.2000 744.0000 743.8000	745.2000 745.4000 745.6000 745.8000	8 22 29 11	1 2 2 1
CCC	114,9500	16:33	53	117.15	-1.88 %	847	114.9000	115.0000	2872	139	16 040	[+]
CCC	114.55 117.45	105.4500 128.8500	16:33 16:33 16:33 16:33	111 55 11 10	114,9500 114,9500 114,9500 114,9500	5 3 1 1	336 439 200 16	114.8500 114.8000 114.7500 114.7000	115.0500 115.1000 115.2500 115.3500	184 477 161 27	2 1 1 1
CDPROJEKT	243,1000	16:33	13	243.50	0.08 %	545	243.0000	243.1000	213	225	54 263	[+]
CDR	239.60 244.30	219.2000 267.8000	16:33 16:33 16:33 16:33	14 60 34 4	243,1000 243,1000 243,1000 243,1000	1 2 3 1	9 48 141 50	242.9000 242.8000 242.7000 242.6000	243.2000 243.3000 243.4000 243.5000	788 267 144 243	5 3 2 3
DINOPL	39,8600	16:33	146	39.10	0.10 %	543	39.8500	39.8600	1263	1 779	70 902	[+]
DNP	39.02 40.16	35.1900 43.0100	16:33 16:33 16:33 16:33	180 82 331 142	39,8500 39,8500 39,8600 39,8600	4 2 1 5	732 283 469 1793	39.8400 39.8300 39.8200 39.8100	39.8700 39.8800 39.8900 39.9000	1716 6458 3310 2492	4 14 5 5
KETY	1 052,0000	16:33	1	1,080.00	-1.87 %	31	1052.0000	1055.0000	35	4	4 703	[+]
KTY	1,051.00 1,080.00	972.0000 1188.0000	16:33 16:33 16:33 16:31	2 6 1 1	1 052,0000 1 055,0000 1 055,0000 1 052,0000	7 16 6 5	39 62 37 470	1051.0000 1050.0000 1049.0000 1048.0000	1056.0000 1057.0000 1058.0000 1059.0000	22 35 494 98	5 2 4 3
KGHM	281,9000	16:33	44	301.20	-7.57 %	205	281.8000	282.0000	1181	1 143	332 721	[+]
KGH	281.10 301.20	271.1000 331.3000	16:33 16:33 16:33 16:33	56 9 1 2	281,9000 282,0000 282,0000 281,9000	4 3 10 5	8 76 152 146	281.7000 281.6000 281.5000 281.4000	282.1000 282.2000 282.3000 282.4000	543 446 251 399	5 7 5 5
KRUK	486,2000	16:33	3	494.00	-1.08 %	8	486.1000	486.7000	20	10	4 828	[+]
KRU	483.10 494.20	444.6000 543.4000	16:33 16:33 16:33 16:33	3 3 8 1	486,2000 486,7000 486,3000 486,4000	1 1 1 1	1 16 16 16	486.0000 485.8000 485.6000 485.5000	486.8000 487.0000 487.1000 487.3000	1 35 16 14	1 3 1 1
LPP	20 440,0000	16:33	1	20,720.00	-2.15 %	4	20420.0000	20450.0000	4	2	41 749	[+]
LPP	20,420.00 20,880.00	18650.0000 22790.0000	16:33 16:33 16:33 16:33	1 2 2 1	20 450,0000 20 460,0000 20 460,0000 20 460,0000	4 5 2 3	4 23 3 3	20410.0000 20400.0000 20390.0000 20380.0000	20460.0000 20470.0000 20480.0000 20490.0000	9 10 7 5	3 5 2 1
MBANK	1 023,5000	16:33	8	1,028.00	0.10 %	10	1023.0000	1024.0000	8	6	5 875	[+]
MBK	1,012.00 1,030.00	925.2000 1130.5000	16:33 16:33 16:33 16:33	2 2 5 3	1 023,5000 1 023,5000 1 023,5000 1 023,5000	1 1 1 2	2 10 8 13	1022.5000 1022.0000 1021.5000 1021.0000	1024.5000 1025.0000 1025.5000 1026.0000	24 24 20 26	5 4 4 3
ORANGEPL	12,2900	16:33	277	12.40	-0.73 %	755	12.2850	12.2900	474	1 245	15 423	[+]
OPL	12.23 12.57	11.1600 13.6300	16:33 16:33 16:33 16:33	299 1 353 974	12,2900 12,2900 12,2900 12,2900	5 1 3 1	2406 981 3095 850	12.2800 12.2750 12.2700 12.2650	12.2950 12.3000 12.3050 12.3100	928 972 850 631	2 3 1 1
PEKAO	223,0000	16:33	10	224.20	-0.54 %	274	223.0000	223.1000	526	378	84 167	[+]
PEO	221.20 224.70	201.8000 246.6000	16:33 16:33 16:33 16:33	8 70 1 113	223,0000 223,0000 223,0000 223,1000	2 4 5 1	268 449 687 84	222.9000 222.8000 222.7000 222.6000	223.2000 223.3000 223.4000 223.5000	1216 1261 742 639	11 8 6 5
PEPCO	28,9600	16:33	373	28.68	1.05 %	1764	28.9600	28.9800	165	1 384	40 157	[+]
PCO	28.40 29.27	25.8200 31.5400	16:33 16:33 16:33 16:33	75 1000 308 129	28,9600 28,9600 28,9700 28,9700	3 1 2 5	1672 374 682 2150	28.9500 28.9400 28.9300 28.9200	28.9900 29.0000 29.0100 29.0200	2090 3096 763 4604	5 6 3 2
PGE	10,1800	16:33	440	10.25	-0.68 %	4894	10.1700	10.1800	2200	1 126	11 462	[+]
PGE	10.12 10.29	9.2260 11.2750	16:33 16:33 16:33 16:33	217 614 683 441	10,1800 10,1800 10,1800 10,1800	3 8 4 11	70 7901 5610 17548	10.1650 10.1600 10.1550 10.1500	10.1850 10.1900 10.1950 10.2000	6164 2187 2658 6739	5 3 2 6
PKNORLEN	106,0800	16:34	1	108.80	-2.71 %	1683	106.0600	106.1400	98	935	100 527	[+]
PKN	106.06 108.80	97.9200 119.6800	16:34 16:34 16:33 16:33	1 1 1 1	106,0600 106,0800 106,0600 106,0600	3 4 43 2	19 95 5092 719	106.0400 106.0200 106.0000 105.9800	106.1600 106.1800 106.2000 106.2200	407 199 591 486	2 1 5 7
PKOBP	88,4000	16:33	1	89.00	-1.12 %	942	88.4000	88.4400	928	1 868	165 120	[+]
PKO	87.82 89.10	80.1000 97.9000	16:33 16:33 16:33 16:33	71 62 82 188	88,4200 88,4200 88,4200 88,4400	2 1 3 6	36 226 182 770	88.3800 88.3400 88.3200 88.3000	88.4600 88.4800 88.5000 88.5200	2373 1350 1430 2765	6 6 4 8
PZU	68,4800	16:33	1	68.76	-0.26 %	938	68.4400	68.4600	210	1 099	75 238	[+]
PZU	67.96 68.78	61.9000 75.6200	16:33 16:33 16:33 16:33	107 112 100 73	68,4800 68,4600 68,4600 68,4600	5 2 6 2	468 688 1692 1392	68.4200 68.4000 68.3800 68.3600	68.4800 68.5000 68.5200 68.5400	839 1705 1307 925	3 7 6 5
SANPL	600,0000	16:33	20	592.20	0.33 %	88	599.6000	600.0000	43	68	40 710	[+]
SPL	590.00 604.00	533.0000 651.4000	16:33 16:33 16:33 16:33	28 25 30 12	600,0000 600,2000 600,2000 600,6000	1 2 2 2	2 53 49 48	599.4000 599.2000 599.0000 598.8000	600.2000 600.4000 600.6000 600.8000	66 80 80 47	4 3 5 2
ZABKA	21,7200	16:33	478	21.95	-1.05 %	1539	21.7100	21.7200	2881	2 304	50 155	[+]
ZAB	21.56 22.00	19.7550 24.1400	16:33 16:33 16:33 16:33	491 590 346 1542	21,7200 21,7200 21,7200 21,7200	4 4 2 1	2186 3348 2399 650	21.7000 21.6900 21.6800 21.6700	21.7300 21.7400 21.7500 21.7600	13827 460 5335 3618	10 1 4 4

GPW	Świat	Waluty

Notowania GPW
WIG	123130.9	-1.45%	16:33
WIG20	3317.6	-1.39%	16:48
WIG20 Fut	3322.0	-1.42%	16:33
WIG20USD	926.5	-2.14%	16:33
mWIG40	8859.5	-1.25%	16:33
sWIG80	31377.9	-0.59%	16:33

Notowania Świat
S&P500	6795.4	-0.60%	16:47
Nasdaq	22373.1	-0.77%	16:48
Nikkei	56566.5	-0.42%	7:45
DAX	24872.2	+0.29%	16:32
Ropa WTI	62.0	-2.53%	16:48
Złoto	4873.3	-2.39%	16:48

Notowania Waluty
EUR/PLN	4.21840	+0.08%	16:48
CHF/PLN	4.61837	-0.10%	16:48
USD/PLN	3.57231	+0.44%	16:48
EUR/USD	1.18086	-0.35%	16:48
GBP/USD	1.35071	-0.91%	16:48
USD/JPY	153.879	+0.23%	16:48

Forum
» Prośba o dodanie spółki Grupa... [0][RAE]
» 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]

Wzrosty	Spadki	Staty
ALTA	1.74	7.41%
ADIUVO	0.66	7.12%
ONESANO	0.78	5.71%
IMPERA	1.37	5.38%
ASMGROUP	0.30	4.86%
Więcej ...
IFCAPITAL	0.25	-95.25%
PURE	2.63	-13.77%
KOMPUTRON	6.88	-8.27%
KGHM	281.90	-7.57%
KPPD	24.80	-6.06%
Więcej ...
Rośnie:		95 Spółek
Bez zmian:		43 Spółek
Spada:		214 Spółek
Obrót:		1,400,317,351 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