Notowania giełdowe online - Wig20 Gra Giełdowa

Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

GPW i NC Wig 20 mWig 40Indeksy
Obligacje Kontrakty - indeksy Kontrakty - waluty Kontrakty - akcje New Connect ETF Certyfikaty inwestycyjne

Notowania Ciągłe
Nazwa spółki	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
ALIOR	19.08	-3.43 %	17:00:01	33	18.33	4	1596	18.32	18.33	362	2	557	10,437	[+]
ALR	18.26 19.52	17.18 20.98	17:00:01 17:00:00 17:00:00 17:00:00	17 102 70 127	18.33 18.33 18.33 18.33	1 5 2 2	155 2542 364 130	18.32 18.30 18.27 18.27	18.34 18.36 18.38 18.39	197 579 362 197	2 2 2 2
ALLEGRO	73.71	-0.71 %	17:02:17	150	73.13	2	885	73.13	73.16	1610	1	1,143	84,053	[+]
ALE	72.78 75.55	66.34 81.08	17:00:13 17:00:00 17:00:00 17:00:00	100 58 116 759	73.13 73.13 73.13 73.13	1 2 3 2	5147 1047 260 8288	73.05 73.03 73.00 72.99	73.20 73.23 73.26 73.36	2345 1355 1398 898	3 1 2 1
CCC	83.90	-0.29 %	17:01:09	2679	82.90	1	352	82.88	82.90	2321	1	191	15,892	[+]
CCC	82.14 84.78	75.52 92.28	17:00:00 17:00:00 17:00:00 17:00:00	7 14 30 42	82.90 82.90 82.90 82.90	2 2 2 2	75 120 219 120	82.74 82.60 82.56 82.48	83.00 83.02 83.08 83.10	76 431 234 485	2 1 2 1
CDPROJEKT	255.00	0.20 %	17:04:10	24	253.20	7	1553	253.20	253.60	40	1	901	231,128	[+]
CDR	251.60 260.50	229.50 280.50	17:01:51 17:01:06 17:00:29 17:00:07	625 125 361 139	253.20 253.20 253.20 253.20	17 4 3 2	6020 2193 28 1137	253.00 252.90 252.80 252.70	253.80 254.00 254.10 254.20	773 5 419 1108	1 1 2 1
CYFRPLSAT	30.48	-0.97 %	17:00:00	51	30.58	1	1046	30.58	30.70	2679	2	577	17,795	[+]
CPS	30.48 31.22	27.44 33.52	17:00:00 17:00:00 17:00:00 17:00:00	57 46 561 914	30.58 30.58 30.58 30.58	4 4 3 4	5970 2865 4513 1090	30.56 30.54 30.52 30.50	30.72 30.74 30.78 30.80	3103 1690 4783 3282	2 2 2 2
DINOPL	259.60	0.15 %	17:00:00	99	260.00	1	570	259.80	260.00	5000	1	116	30,279	[+]
DNP	256.40 264.80	233.80 285.40	17:00:00 17:00:00 17:00:00 17:00:00	72 23 56 25	260.00 260.00 260.00 260.00	1 2 2 3	5 228 516 610	259.60 259.40 259.20 259.00	260.20 260.60 261.00 261.40	936 266 1374 260	3 3 6 2
JSW	35.88	-10.51 %	17:04:34	100	31.32	24	6752	31.32	31.50	4020	4	2,822	93,251	[+]
JSW	31.10 35.90	29.07 35.53	17:03:27 17:02:59 17:01:37 17:01:26	100 35 20 1500	31.32 31.32 31.32 31.32	1 12 2 1	68 5523 3734 3983	31.31 31.30 31.29 31.28	31.55 31.58 31.59 31.60	636 4933 729 400	2 2 1 1
KGHM	200.70	-2.78 %	17:00:26	500	192.65	9	6575	192.65	193.55	67	1	442	87,054	[+]
KGH	192.65 202.50	180.65 220.70	17:00:17 17:00:00 17:00:00 17:00:00	100 25 51 493	192.65 192.65 192.65 192.65	3 2 1 3	163 2659 421 4837	192.60 192.55 192.50 192.45	193.75 193.95 194.00 194.20	1199 730 1829 4262	1 2 1 2
LOTOS	43.50	-3.74 %	17:00:33	769	41.39	10	8948	41.39	41.41	526	2	474	20,024	[+]
LTS	41.30 43.62	39.15 47.85	17:00:00 17:00:00 17:00:00 17:00:00	16 32 107 588	41.39 41.39 41.39 41.39	2 2 7 2	291 1108 6342 150	41.38 41.37 41.35 41.34	41.43 41.47 41.48 41.50	126 526 136 41085	2 2 1 4
LPP	7,850.00	-3.93 %	17:00:00	1	7,460.00	1	5	7460.00	7480.00	2	1	2	13,646	[+]
LPP	7,415.00 7,850.00	7065.00 8635.00	17:00:00 17:00:00 17:00:00 17:00:00	3 4 2 2	7,460.00 7,460.00 7,460.00 7,460.00	4 4 1 3	9 14 3 17	7455.00 7450.00 7445.00 7440.00	7490.00 7500.00 7505.00 7510.00	13 8 3 7	3 2 2 2
ORANGEPL	6.50	-2.48 %	17:00:01	193	6.28	33	46590	6.28	6.29	2241	2	1,279	8,120	[+]
OPL	6.28 6.50	5.85 7.14	17:00:01 17:00:01 17:00:00 17:00:00	49 121 500 450	6.28 6.28 6.28 6.28	5 9 6 12	7087 7256 8820 23900	6.28 6.27 6.26 6.26	6.29 6.29 6.30 6.30	75 2760 891 5448	2 2 1 2
PEKAO	67.26	-1.83 %	17:04:57	22	65.48	1	18	65.36	65.50	221	1	712	47,007	[+]
PEO	65.00 67.80	60.54 73.98	17:04:57 17:04:57 17:04:50 17:03:47	15 47493 120 380	65.48 65.48 65.48 65.48	1 2 1 3	1098 1714 270 3329	65.34 65.32 65.30 65.28	65.52 65.56 65.58 65.60	3222 781 1633 781	3 1 2 1
PGE	7.27	-3.29 %	17:00:15	8281	6.94	3	4303	6.94	6.95	10509	2	2,264	15,896	[+]
PGE	6.92 7.27	6.54 8.00	17:00:15 17:00:00 17:00:00 17:00:00	1719 149 298 1834	6.94 6.94 6.94 6.94	2 1 3 6	6425 2000 30559 21819	6.94 6.94 6.93 6.93	6.96 6.96 6.96 6.97	8019 2475 10914 8008	2 1 1 2
PGNIG	5.90	0.48 %	17:02:58	50	5.86	1	3000	5.86	5.86	12446	4	3,797	22,231	[+]
PGN	5.76 5.95	5.31 6.49	17:00:00 17:00:00 17:00:00 17:00:00	1773 1108 758 758	5.86 5.86 5.86 5.86	1 5 2 1	6000 59457 14527 2290	5.85 5.85 5.85 5.84	5.86 5.86 5.87 5.87	17791 28872 8444 14534	3 4 3 2
PKNORLEN	60.50	-0.60 %	17:03:00	191	60.12	1	367	60.12	60.14	1536	2	953	57,306	[+]
PKN	59.60 61.10	54.46 66.54	17:02:48 17:02:23 17:01:37 17:00:00	200 1000 125 54	60.12 60.12 60.12 60.12	1 1 2 1	2223 490 69 4673	60.10 60.00 59.90 59.84	60.16 60.18 60.20 60.22	4023 2568 8183 2567	3 1 3 1
PKOBP	30.69	-1.71 %	17:00:00	202	29.95	2	5419	29.81	29.95	41176	13	1,942	58,481	[+]
PKO	29.70 31.12	27.63 33.75	17:00:00 17:00:00 17:00:00 17:00:00	250 1154 1606 914	29.95 29.95 29.95 29.95	1 2 4 3	30 1704 8738 16388	29.80 29.78 29.76 29.75	29.96 29.98 29.99 30.00	27544 32914 21740 41262	5 3 5 10
PLAY	0.00	1.25 %	17:00:00	144	38.52	0	0	0.00	0.00	0	0	0	0	[+]
PLY	0.00 0.00	34.68 42.36	17:00:00 17:00:00 17:00:00 17:00:00	4000 93 795 2243	38.52 38.52 38.52 38.52	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
PZU	31.39	-1.79 %	17:03:17	35	30.71	1	100	30.70	30.71	2187	3	1,590	49,075	[+]
PZU	30.45 31.60	28.26 34.52	17:02:22 17:01:47 17:00:31 17:00:30	40 100 25 500	30.71 30.71 30.71 30.71	5 3 1 10	3439 11316 100 19159	30.60 30.58 30.57 30.56	30.72 30.74 30.75 30.76	9133 51228 12290 9840	3 6 3 2
SANPL	195.10	-3.81 %	17:00:01	6	186.80	6	617	186.80	187.00	300	2	105	19,714	[+]
SPL	185.00 196.80	175.60 214.60	17:00:01 17:00:00 17:00:00 17:00:00	12 14 120 318	186.80 186.80 186.80 186.80	1 4 2 2	86 504 37 233	186.70 186.60 186.50 186.40	187.30 187.40 187.50 187.80	126 232 305 118	2 2 2 2
TAURONPE	3.13	-5.25 %	17:03:13	1541	2.96	4	17337	2.96	2.97	4305	2	5,675	17,088	[+]
TPE	2.95 3.15	2.82 3.45	17:03:08 17:02:57 17:02:29 17:02:00	81 2068 1025 1500	2.96 2.96 2.96 2.96	5 10 46 2	23068 22591 128367 3682	2.95 2.95 2.95 2.95	2.97 2.98 2.98 2.98	10972 6806 1051 19335	2 4 1 4

GPW	Świat	Waluty

Analizy
»	Ankieta- praca magisterska(1)
»	Analiza CDR(5)
»	BAH taktyczny!(14)
»	ANALIZA FORMACJI(4)
»	Korekta wartości portfela po braku...(4)

Forum
» Jak sprzedać [3]
» TOYA brak dywidendy [2]
» Xplus - XPL - co roku wieksza dywidenda [3]
» Brak aktualnych notowań pod nową nazwą [0]
» Blokada administratora KCI [0]
» Błędne wyświetlanie historii portfela [4]
» Pytanie nowicjusza [6]
» PlayWay wczodzi przez PIW na GPW [0]
» Pytanie nowicjusza [1]
» Sprzedaz krotka. [2]

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