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	125,3500	15:53	152	128.90	-1.61 %	4	125.3000	125.3500	68	170	21 508	[+]
ALR	125.00 128.90	116.0500 141.7500	15:53 15:53 15:53 15:53	46 69 150 122	125,1500 125,2000 125,2000 125,2500	2 1 3 2	194 152 141 166	125.2500 125.2000 125.1500 125.1000	125.4000 125.4500 125.5000 125.5500	368 158 152 72	4 2 1 2
ALLEGRO	30,7900	15:53	317	31.30	-0.61 %	2809	30.7850	30.7950	2042	4 269	131 727	[+]
ALE	30.61 31.40	28.1700 34.4300	15:53 15:53 15:53 15:53	286 101 760 92	30,7950 30,7950 30,7950 30,7850	1 8 1 3	51 3655 332 867	30.7750 30.7700 30.7650 30.7600	30.8000 30.8050 30.8100 30.8150	1404 161 1029 338	3 2 2 2
BUDIMEX	678,8000	15:53	1	704.00	-2.69 %	98	678.8000	679.4000	21	35	24 296	[+]
BDX	678.00 704.00	633.6000 774.4000	15:53 15:53 15:52 15:52	2 1 3 8	678,8000 678,8000 679,4000 679,4000	2 1 2 2	11 2 16 23	678.6000 678.4000 678.2000 678.0000	679.6000 680.0000 680.2000 680.4000	13 14 14 14	1 1 1 1
CDPROJEKT	262,8000	15:53	52	268.10	-1.61 %	211	262.7000	262.8000	72	159	42 043	[+]
CDR	261.60 268.20	241.3000 294.9000	15:53 15:53 15:53 15:53	58 28 14 11	262,9000 262,9000 262,9000 262,8000	1 1 3 4	58 27 72 294	262.6000 262.5000 262.4000 262.3000	262.9000 263.0000 263.1000 263.2000	355 160 73 257	5 3 3 8
DINOPL	31,3100	15:53	118	32.65	-3.81 %	4637	31.3100	31.3200	1412	4 545	143 016	[+]
DNP	30.84 32.76	29.3900 35.9100	15:53 15:53 15:53 15:53	216 160 1663 40	31,3100 31,3100 31,3100 31,3100	3 2 7 4	803 860 2328 864	31.3000 31.2900 31.2800 31.2700	31.3300 31.3400 31.3500 31.3600	669 4 688 1581	3 2 4 4
KETY	1 144,0000	15:51	2	1,166.00	-1.89 %	132	1144.0000	1145.0000	13	8	9 400	[+]
KTY	1,141.00 1,174.00	1050.0000 1282.0000	15:51 15:51 15:50 15:50	1 1 2 5	1 144,0000 1 145,0000 1 144,0000 1 144,0000	4 6 3 6	58 77 38 102	1143.0000 1142.0000 1141.0000 1140.0000	1146.0000 1147.0000 1148.0000 1149.0000	41 38 144 67	5 3 2 3
KGHM	331,4500	15:53	54	333.10	-0.42 %	125	331.2500	331.5000	83	602	200 251	[+]
KGH	326.20 336.45	299.8000 366.4000	15:53 15:53 15:53 15:53	30 39 51 37	331,4500 331,3500 331,2500 331,2500	4 4 2 3	141 164 186 186	331.2000 331.1500 331.1000 331.0500	331.5500 331.6500 331.7000 331.9000	44 44 81 12	1 1 1 1
KRUK	436,6000	15:52	1	442.00	-1.00 %	8	436.2000	436.6000	93	61	26 646	[+]
KRU	433.70 442.00	397.8000 486.2000	15:52 15:52 15:52 15:52	1 11 23 17	436,1000 436,0000 436,0000 436,0000	2 4 3 5	34 62 45 75	436.1000 436.0000 435.9000 435.8000	436.9000 437.0000 437.1000 437.2000	35 50 60 83	1 1 1 2
LPP	22 320,0000	15:52	1	22,540.00	-0.98 %	15	22280.0000	22340.0000	11	1	25 937	[+]
LPP	22,260.00 22,680.00	20300.0000 24780.0000	15:52 15:52 15:52 15:51	1 2 2 1	22 320,0000 22 300,0000 22 300,0000 22 300,0000	6 5 3 2	13 12 12 5	22260.0000 22240.0000 22220.0000 22200.0000	22360.0000 22380.0000 22400.0000 22420.0000	6 3 14 42	3 3 3 2
MBANK	1 176,0000	15:52	7	1,195.00	-1.59 %	23	1175.5000	1177.0000	27	10	12 477	[+]
MBK	1,172.00 1,212.50	1075.5000 1314.5000	15:52 15:52 15:52 15:52	7 12 1 7	1 176,0000 1 176,0000 1 176,0000 1 175,0000	3 3 3 3	17 28 23 22	1175.0000 1174.5000 1174.0000 1173.5000	1177.5000 1178.0000 1178.5000 1179.0000	17 8 7 7	2 1 1 1
MODIVO	78,8600	15:53	10	81.84	-3.55 %	169	78.8400	78.8600	168	214	17 094	[+]
MDV	78.68 81.84	73.6600 90.0200	15:53 15:53 15:53 15:53	3 4 20 6	78,8600 78,8600 78,8600 78,8600	3 4 5 2	152 157 135 70	78.8200 78.8000 78.7800 78.7600	78.8800 78.9000 78.9200 78.9400	142 122 142 16	4 3 1 2
PEKAO	234,6000	15:54	2	237.50	-1.10 %	727	234.5000	234.6000	346	265	62 550	[+]
PEO	233.80 238.80	213.8000 261.2000	15:53 15:53 15:53 15:53	49 18 48 2	234,4000 234,6000 234,6000 234,6000	6 2 9 5	763 259 897 1390	234.4000 234.3000 234.2000 234.1000	234.7000 234.8000 234.9000 235.0000	7 32 221 1091	3 1 3 4
PEPCO	32,1900	15:53	273	33.07	-2.45 %	2849	32.1800	32.2100	1565	979	31 791	[+]
PCO	32.10 33.30	29.7700 36.3700	15:53 15:53 15:53 15:53	438 548 268 58	32,1900 32,1900 32,1800 32,1600	5 4 4 3	1841 1700 1851 1067	32.1700 32.1600 32.1500 32.1400	32.2200 32.2400 32.2500 32.2600	600 1073 283 378	1 2 1 1
PGE	10,8900	15:53	1	11.13	-2.20 %	4876	10.8850	10.8950	3066	1 659	18 193	[+]
PGE	10.80 11.13	10.0150 12.2350	15:53 15:53 15:53 15:53	686 938 157 1	10,8900 10,8900 10,8900 10,8900	5 3 1 4	3617 2673 1135 2192	10.8800 10.8750 10.8700 10.8650	10.9000 10.9050 10.9100 10.9150	2039 136 821 1187	2 1 2 2
PKNORLEN	139,6600	15:54	58	141.00	-0.95 %	1124	139.6600	139.7200	960	999	139 778	[+]
PKN	138.10 141.70	126.9000 155.1000	15:53 15:53 15:53 15:53	1 3 1 5	139,7200 139,7200 139,7200 139,7200	3 3 4 4	125 756 164 392	139.6400 139.6200 139.6000 139.5800	139.7400 139.7600 139.7800 139.8000	224 220 181 240	5 5 2 2
PKOBP	96,0000	15:53	306	97.80	-1.12 %	640	95.9900	96.0300	260	1 366	131 627	[+]
PKO	95.65 97.80	88.0200 107.5800	15:53 15:53 15:53 15:53	1 376 39 165	96,0000 96,0200 96,0100 96,0100	1 2 2 1	231 196 160 83	95.9800 95.9600 95.9500 95.9400	96.0400 96.0500 96.0600 96.0700	132 328 577 144	2 2 6 4
PZU	64,5400	15:53	15	66.02	-0.98 %	2035	64.5000	64.5400	274	870	56 482	[+]
PZU	64.36 66.04	59.4200 72.6200	15:53 15:53 15:53 15:53	1 15 50 1	64,5400 64,5400 64,5400 64,5400	4 3 4 4	405 370 1200 986	64.4800 64.4600 64.4400 64.4200	64.5600 64.5800 64.6000 64.6200	1631 460 564 2342	7 3 3 6
TAURONPE	9,6820	15:53	2	9.90	-0.51 %	1322	9.6780	9.6840	725	3 479	33 847	[+]
TPE	9.54 9.94	8.9100 10.8900	15:53 15:53 15:53 15:53	138 136 2 9	9,6800 9,6800 9,6800 9,6800	3 2 2 1	2333 1047 859 847	9.6760 9.6720 9.6700 9.6680	9.6860 9.6880 9.6900 9.6920	1197 1077 1221 594	3 2 3 1
ZABKA	23,2600	15:53	73	23.80	-2.27 %	2600	23.2600	23.2700	3755	1 167	27 434	[+]
ZAB	23.24 23.80	21.4200 26.1800	15:53 15:53 15:53 15:53	125 105 147 247	23,2600 23,2600 23,2600 23,2600	3 4 7 5	1346 1725 4024 2903	23.2500 23.2400 23.2300 23.2200	23.2800 23.2900 23.3000 23.3100	2004 2373 54 807	4 5 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	131889.8	-1.12%	15:53
WIG20	3582.8	-1.29%	16:08
WIG20 Fut	3523.0	-1.54%	15:53
WIG20USD	997.9	-0.96%	15:53
mWIG40	9187.1	-0.81%	15:53
sWIG80	31141.1	-0.19%	15:53

Notowania Świat
US LargeCap	7373.0	+0.11%	16:07
Nasdaq100	28721.3	+0.43%	16:07
Nikkei	62833.8	+5.58%	8:45
DAX	24786.6	-0.53%	15:52
Ropa WTI	90.7	-4.56%	16:08
Złoto	4746.8	+1.19%	16:08

Notowania Waluty
EUR/PLN	4.22729	-0.11%	16:08
CHF/PLN	4.62101	-0.09%	16:08
USD/PLN	3.59256	-0.25%	16:08
EUR/USD	1.17668	+0.14%	16:08
GBP/USD	1.36180	+0.19%	16:08
USD/JPY	156.385	+0.09%	16:08

Forum
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» CREOTECH QUANTUM S.A - prośba o... [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]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]

Wzrosty	Spadki	Staty
GRODNO	18.45	8.53%
YARRL	5.88	8.09%
TATRY MOUNTAIN	89.50	7.83%
ULTGAMES	14.60	7.75%
ARTIFEX	23.80	6.49%
Więcej ...
IFCAPITAL	0.25	-95.25%
CAPITAL	3.32	-10.75%
CREOTECH	632.00	-9.71%
SCANWAY	348.00	-9.61%
MDIENERGIA	1.02	-8.56%
Więcej ...
Rośnie:		130 Spółek
Bez zmian:		41 Spółek
Spada:		182 Spółek
Obrót:		1,522,775,512 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