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	112,9500	16:49	22	111.70	1.12 %	314	112.8500	113.0000	1805	119	13 223	[+]
ALR	110.40 113.00	100.5500 122.8500	16:49 16:49 16:49 16:49	72 70 2 87	112,9000 112,9000 112,9500 113,0000	1 1 1 1	482 1896 160 1279	112.6000 112.5000 112.3000 112.2500	113.1000 113.1500 113.2000 113.3000	117 60 1062 4100	5 1 5 3
ALLEGRO	30,1650	16:49	137	30.85	-2.20 %	564	30.1100	30.1650	5927	6 702	200 860	[+]
ALE	29.46 30.85	27.7650 33.9250	16:49 16:49 16:49 16:49	902 11 256 242	30,1100 30,1100 30,1100 30,1100	1 1 3 2	100 50 182 2204	30.1000 30.0900 30.0800 30.0600	30.1800 30.1850 30.2000 30.2100	150 2984 3837 90	2 2 4 1
BUDIMEX	673,8000	16:49	8	677.80	-0.30 %	6	673.0000	673.8000	28	14	9 240	[+]
BDX	665.20 680.00	610.2000 745.4000	16:49 16:49 16:49 16:49	5 3 3 5	673,0000 673,0000 673,0000 673,0000	1 1 2 1	14 43 303 2	672.4000 670.0000 669.0000 668.8000	675.8000 676.0000 676.2000 676.8000	30 49 1 9	1 1 1 2
CCC	136,0000	16:49	16	134.95	-0.62 %	16	PKC	136.0000	507	335	45 097	[+]
CCC	133.00 136.75	121.5000 148.4000	16:49 16:49 16:49 16:49	7 17 9 4	135,9500 135,8000 135,8000 135,8000	2 1 5 2	1145 209 808 31	140.0500 135.5000 135.0000 134.6000	136.1000 136.2000 136.2500 136.3000	42 2000 100 20	2 1 4 2
CDPROJEKT	265,4000	16:49	58	271.20	-1.81 %	501	PKC	PKC	2839	249	66 448	[+]
CDR	263.00 273.00	244.1000 298.3000	16:49 16:49 16:49 16:49	8 8 1 34	265,4000 265,4000 266,0000 265,4000	1 2 1 1	1245 15 10 110	273.3000 265.3000 265.2000 265.1000	252.2000 266.0000 266.1000 266.3000	437 30 100 1	2 1 1 1
DINOPL	39,7700	16:49	214	40.20	-0.85 %	315	39.7700	39.8400	902	3 518	139 753	[+]
DNP	39.30 40.29	36.1800 44.2200	16:49 16:49 16:49 16:49	98 114 100 16	39,7700 39,7700 39,7700 39,7700	1 1 2 2	18 3538 2034 102	39.7000 39.6900 39.6500 39.6000	39.8500 39.8700 39.8800 39.8900	163 202 5 80	2 3 1 1
KETY	1 017,0000	16:49	14	1,000.00	0.99 %	80	1013.0000	1017.0000	327	13	13 056	[+]
KTY	991.00 1,017.00	900.0000 1100.0000	16:49 16:49 16:49 16:49	5 11 12 3	1 017,0000 1 017,0000 1 017,0000 1 013,0000	1 1 2 2	61 196 107 113	1011.0000 1009.0000 1008.0000 1007.0000	1018.0000 1019.0000 1020.0000 1021.0000	322 285 223 392	4 7 24 5
KGHM	319,9000	16:49	1	319.90	0.00 %	77	319.9000	320.9000	160	829	266 960	[+]
KGH	318.20 325.40	288.0000 351.8000	16:49 16:49 16:49 16:49	2 5 69 1	319,9000 320,9000 319,9000 319,9000	1 2 1 1	693 530 10 20	319.8000 319.6000 319.5000 319.4000	321.0000 321.2000 321.4000 321.5000	852 120 659 5	3 1 4 1
KRUK	471,3000	16:49	6	472.60	-0.13 %	20	470.5000	471.3000	59	33	15 309	[+]
KRU	464.10 473.10	425.4000 519.8000	16:49 16:49 16:49 16:49	4 3 1 1	471,1000 470,8000 470,8000 470,8000	1 1 1 1	14 14 14 37	470.4000 470.3000 470.2000 469.7000	471.5000 471.9000 472.0000 472.1000	40 39 90 106	1 1 2 1
LPP	19 970,0000	16:49	1	20,000.00	0.38 %	8	PKC	18975.0000	11	3	66 606	[+]
LPP	19,600.00 20,040.00	18000.0000 22000.0000	16:49 16:49 16:49 16:49	1 1 1 1	19 945,0000 19 945,0000 19 945,0000 19 945,0000	1 1 1 1	21 5 1 4	20560.0000 20360.0000 19900.0000 19880.0000	19900.0000 19980.0000 19985.0000 20030.0000	1 1 5 5	1 1 1 2
MBANK	997,8000	16:49	3	1,004.00	-0.67 %	70	PKC	948.2000	18	14	13 953	[+]
MBK	985.00 1,009.00	903.6000 1104.0000	16:49 16:49 16:49 16:49	1 1 1 3	997,8000 996,4000 996,4000 996,4000	1 1 1 1	2 284 4 56	1047.5000 1027.5000 995.4000 994.4000	997.8000 998.0000 998.8000 1000.0000	33 10 8 1	1 1 1 1
ORANGEPL	10,8100	16:49	518	10.90	-1.41 %	63497	PKC	10.8550	4000	1 253	13 533	[+]
OPL	10.72 10.93	9.8100 11.9900	16:49 16:49 16:48 16:48	141 45 10 434	10,8100 10,8050 10,8100 10,8100	1 1 1 1	32920 5000 100 74	11.1300 10.8500 10.8000 10.7850	10.8700 10.8800 10.8900 10.8950	7827 7827 7827 1700	1 2 1 1
PEKAO	207,6000	16:49	41	207.80	-0.05 %	752	207.6000	207.8000	385	414	85 292	[+]
PEO	203.70 208.10	187.0500 228.5000	16:49 16:49 16:49 16:49	82 20 4 1	207,6000 207,6000 207,6000 207,7000	1 2 1 1	100 293 100 453	207.5000 207.4000 207.3000 207.1000	207.9000 208.0000 208.1000 208.2000	1168 160 424 900	5 5 2 3
PEPCO	29,2000	16:49	66	29.20	-0.14 %	1397	29.2000	29.2500	905	706	20 707	[+]
PCO	29.02 29.58	26.2800 32.1200	16:49 16:49 16:48 16:48	126 96 100 3	29,2500 29,2000 29,2000 29,2300	1 3 2 1	190 638 2856 100	29.1800 29.1700 29.1400 29.1200	29.2600 29.2700 29.2900 29.3400	902 650 2728 1770	1 1 1 1
PGE	8,9600	16:49	24	8.90	0.81 %	865	8.9520	8.9600	24	2 198	19 675	[+]
PGE	8.84 9.01	8.0100 9.7900	16:49 16:49 16:49 16:49	252 1333 399 13	8,9580 8,9580 8,9520 8,9560	4 3 2 2	3289 463 568 158	8.9500 8.9480 8.9460 8.9440	8.9620 8.9660 8.9680 8.9700	758 224 602 5810	2 1 2 4
PKNORLEN	98,7400	16:49	50	98.27	1.23 %	326	98.7400	98.8800	385	1 979	192 931	[+]
PKN	96.46 98.96	88.4500 108.0800	16:49 16:49 16:49 16:49	30 12 122 18	98,7400 98,8500 98,8300 98,8200	1 1 1 1	4 200 500 1721	98.7300 98.6500 98.6000 98.5800	98.8900 98.9000 98.9400 98.9600	508 278 850 14	2 2 3 1
PKOBP	87,4200	16:49	28	87.30	0.09 %	1790	87.3600	87.4400	707	2 201	190 748	[+]
PKO	85.72 87.42	78.5800 96.0200	16:49 16:49 16:49 16:49	19 172 319 41	87,4200 87,4200 87,3600 87,4200	1 1 3 1	500 4455 209 1969	87.2800 87.1800 87.1200 87.0800	87.4600 87.4800 87.5000 87.5200	747 884 1702 100	2 5 12 1
PZU	68,9800	16:49	100	69.70	-0.83 %	4128	PKC	PKC	28964	1 049	72 335	[+]
PZU	68.22 69.88	62.7400 76.6600	16:49 16:49 16:49 16:49	100 132 5 2	68,9600 68,9600 68,9600 68,9600	1 5 1 1	84 20822 350 100	72.4200 71.0400 68.9000 68.8800	65.5400 66.9200 69.0000 69.0200	1817 215 6745 150	2 1 6 1
SANPL	543,6000	16:49	1	544.00	-0.07 %	212	PKC	PKC	10	37	19 866	[+]
SPL	536.80 547.60	489.6000 598.4000	16:49 16:49 16:49 16:49	6 4 8 2	543,6000 543,6000 543,6000 543,6000	1 2 1 1	6 1320 35 413	570.6000 559.8000 543.4000 542.6000	516.6000 527.4000 546.6000 546.8000	144 5 2095 3	2 1 2 1
ZABKA	22,1800	16:49	100	22.11	0.32 %	1796	22.1700	22.1800	905	1 443	31 994	[+]
ZAB	22.06 22.35	19.9000 24.3200	16:49 16:49 16:49 16:49	20 78 1 62	22,1800 22,1800 22,1800 22,1800	2 3 2 1	592 1928 6819 1600	22.1600 22.1500 22.1200 22.1100	22.1900 22.2000 22.2200 22.2300	12545 9459 110 1214	1 11 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	120832.8	-0.08%	16:49
WIG20	3262.9	-0.17%	17:04
WIG20 Fut	3288.0	-0.06%	16:49
WIG20USD	907.0	-0.05%	16:49
mWIG40	8531.4	-0.00%	16:49
sWIG80	31046.8	-0.36%	16:49

Notowania Świat
S&P500	6869.0	+1.06%	17:03
Nasdaq	23238.7	+1.24%	17:03
Nikkei	52774.6	-0.41%	7:45
DAX	24648.9	-0.22%	16:48
Ropa WTI	60.6	+0.43%	17:04
Złoto	4848.3	+1.78%	17:04

Notowania Waluty
EUR/PLN	4.21621	-0.20%	17:04
CHF/PLN	4.53839	-0.53%	17:04
USD/PLN	3.60240	-0.04%	17:04
EUR/USD	1.17039	-0.15%	17:04
GBP/USD	1.34343	-0.07%	17:04
USD/JPY	158.189	+0.02%	17:04

Forum
» sundragon zmiana nazwy [0][SDG]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]
» Forex - problem [0]
» Dywidenda [0][STX]
» Prośba o dodanie COREY EUROPE [3][T2P]
» Prośba o dodanie RRH Group SA [0]
» Dodanie spółki [0]
» wycofanie [2][CDA]
» Prośba o dodanie notowań Space... [1][ASB]

Wzrosty	Spadki	Staty
PURE	5.33	31.80%
EUCO	2.48	27.18%
PHARMENA	4.22	19.89%
ASMGROUP	0.38	8.05%
KOMPAP	25.00	7.76%
Więcej ...
IFCAPITAL	0.25	-95.25%
CAPITAL	2.72	-20.00%
WASKO	4.10	-10.68%
WOODPCKR	4.54	-9.20%
CELTIC	2.48	-8.15%
Więcej ...
Rośnie:		131 Spółek
Bez zmian:		52 Spółek
Spada:		170 Spółek
Obrót:		1,822,229,829 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