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	125,7500	11:09	79	127.05	-0.83 %	97	125.6500	125.7500	52	36	4 540	[+]
ALR	124.55 127.15	114.3500 139.7500	11:09 11:08 11:08 11:08	83 9 102 44	125,7000 125,6500 125,6500 125,7000	4 1 2 2	288 63 8 86	125.6000 125.5500 125.5000 125.4000	125.8000 125.8500 125.9000 125.9500	157 238 62 62	4 3 1 1
ALLEGRO	30,1950	11:09	65	30.25	-0.49 %	641	30.1900	30.2000	3230	1 116	33 592	[+]
ALE	29.85 30.27	27.2250 33.2750	11:09 11:09 11:09 11:09	68 137 205 191	30,2000 30,2000 30,1950 30,2000	4 1 4 3	823 42 1785 902	30.1850 30.1800 30.1750 30.1700	30.2050 30.2100 30.2150 30.2200	455 460 781 343	2 5 4 3
BUDIMEX	739,0000	11:09	1	736.80	0.60 %	66	738.4000	739.0000	9	3	1 999	[+]
BDX	727.20 740.00	663.2000 810.4000	11:06 11:06 11:06 11:06	22 3 7 5	738,6000 738,4000 738,4000 738,4000	3 2 2 2	36 18 15 20	738.0000 737.8000 737.6000 737.4000	739.6000 739.8000 740.0000 740.6000	11 11 9 5	1 1 2 1
CDPROJEKT	290,0000	11:10	13	283.60	2.76 %	167	289.8000	290.0000	4367	108	31 148	[+]
CDR	283.40 290.00	255.3000 311.9000	11:10 11:10 11:09 11:09	2 19 2 1	290,0000 290,0000 289,8000 290,0000	5 4 8 5	272 206 350 117	289.7000 289.6000 289.5000 289.4000	290.1000 290.2000 290.3000 290.4000	34 55 33 134	3 6 2 4
DINOPL	34,3300	11:09	103	34.65	-0.92 %	756	34.3200	34.3400	1101	525	18 036	[+]
DNP	34.17 34.65	31.1900 38.1100	11:09 11:09 11:09 11:09	282 146 115 509	34,3300 34,3300 34,3300 34,3300	2 2 2 4	733 922 388 888	34.3100 34.3000 34.2900 34.2800	34.3500 34.3600 34.3700 34.3800	924 200 684 732	4 1 2 4
KETY	1 121,0000	11:08	5	1,128.00	-0.62 %	38	1119.0000	1122.0000	15	2	1 686	[+]
KTY	1,116.00 1,129.00	1016.0000 1240.0000	11:08 11:08 11:08 11:06	3 10 2 1	1 121,0000 1 121,0000 1 121,0000 1 121,0000	1 3 4 6	10 25 15 52	1118.0000 1117.0000 1116.0000 1115.0000	1123.0000 1124.0000 1125.0000 1126.0000	33 54 17 87	4 3 2 3
KGHM	322,4500	11:09	2	325.00	0.59 %	183	322.3500	322.4500	1	197	63 598	[+]
KGH	320.75 326.00	292.5000 357.5000	11:09 11:09 11:09 11:09	10 7 1 1	322,4500 322,4500 322,4500 322,4500	2 2 2 1	119 74 128 2	322.3000 322.2500 322.1500 322.1000	322.5000 322.5500 322.6000 322.6500	40 64 95 182	2 2 2 4
KRUK	485,4000	11:07	8	489.80	-0.94 %	23	485.4000	485.6000	13	2	1 064	[+]
KRU	483.00 489.80	440.9000 538.6000	11:06 11:06 11:06 11:05	3 3 10 3	485,6000 485,6000 485,6000 485,4000	2 1 1 1	6 16 16 16	485.3000 485.1000 485.0000 484.9000	485.8000 485.9000 486.0000 486.1000	40 16 16 16	1 2 1 1
LPP	23 720,0000	11:09	1	24,000.00	-0.67 %	5	23700.0000	23740.0000	10	2	40 288	[+]
LPP	23,560.00 24,180.00	21600.0000 26400.0000	11:09 11:09 11:08 11:08	1 1 1 1	23 720,0000 23 720,0000 23 760,0000 23 740,0000	1 1 3 2	2 3 10 6	23680.0000 23660.0000 23640.0000 23620.0000	23760.0000 23780.0000 23800.0000 23820.0000	4 1 22 2	4 1 4 2
MBANK	1 201,0000	11:09	1	1,215.50	-1.27 %	4	1200.5000	1202.0000	13	2	2 734	[+]
MBK	1,188.00 1,216.00	1094.0000 1337.0000	11:09 11:09 11:09 11:09	5 14 1 17	1 201,0000 1 201,5000 1 201,5000 1 201,5000	5 3 1 3	32 22 9 68	1200.0000 1198.5000 1197.5000 1197.0000	1202.5000 1203.0000 1203.5000 1204.0000	14 3 21 7	3 1 2 1
MODIVO	87,9400	11:09	1	88.32	-0.43 %	64	87.8800	87.9400	357	212	18 663	[+]
MDV	86.86 89.00	79.5000 97.1400	11:09 11:09 11:09 11:09	49 1 3 25	87,9400 87,9400 87,8800 87,9400	6 1 2 8	257 32 91 10201	87.8600 87.8400 87.8200 87.8000	87.9600 87.9800 88.0000 88.0200	220 252 334 89	3 3 2 1
PEKAO	244,5000	11:09	1	248.50	-1.33 %	648	244.4000	244.5000	52	94	23 012	[+]
PEO	242.50 249.20	223.7000 273.3000	11:09 11:09 11:09 11:09	5 65 19 5	244,5000 244,4000 244,4000 244,4000	4 3 8 7	234 235 660 261	244.3000 244.2000 244.1000 244.0000	244.6000 244.7000 244.8000 244.9000	461 161 268 458	7 3 4 4
PEPCO	28,9300	11:09	75	28.54	1.15 %	405	28.9100	28.9300	1991	345	9 987	[+]
PCO	28.48 29.14	25.6900 31.3900	11:09 11:09 11:09 11:09	185 674 20 198	28,9300 28,9200 28,9200 28,9200	2 1 2 2	803 637 837 682	28.9000 28.8900 28.8800 28.8700	28.9400 28.9500 28.9600 28.9700	287 875 628 871	1 3 2 3
PGE	10,5800	11:08	236	10.39	2.32 %	1768	10.5750	10.5800	19	854	9 045	[+]
PGE	10.34 10.73	9.3520 11.4250	11:08 11:08 11:08 11:08	34 137 130 393	10,5800 10,5800 10,5800 10,5800	1 1 2 3	215 23 1072 5627	10.5700 10.5650 10.5550 10.5500	10.5850 10.5900 10.5950 10.6000	620 2595 2718 723	1 4 4 4
PKNORLEN	128,8600	11:09	287	126.94	1.51 %	42	128.8400	128.9000	86	266	34 086	[+]
PKN	126.50 129.62	114.2600 139.6200	11:09 11:09 11:09 11:09	392 9 69 95	128,8600 128,8800 128,8800 128,8800	3 4 2 3	256 107 111 814	128.8000 128.7800 128.7600 128.7400	128.9200 128.9400 128.9600 128.9800	53 104 121 277	2 2 2 3
PKOBP	98,3200	11:09	2	100.80	-1.78 %	77	98.2900	98.3200	638	369	36 463	[+]
PKO	98.01 100.80	90.7200 110.8800	11:09 11:09 11:09 11:09	105 1 77 167	98,3200 98,3000 98,3000 98,3000	1 3 2 3	11 421 394 259	98.2800 98.2700 98.2600 98.2500	98.3300 98.3400 98.3500 98.3600	1180 1126 645 101	5 2 3 2
PZU	67,4200	11:10	168	68.64	-1.78 %	2332	67.4200	67.4400	444	300	20 348	[+]
PZU	67.22 68.64	61.7800 75.5000	11:10 11:10 11:10 11:10	182 123 194 173	67,4200 67,4200 67,4200 67,4200	7 3 9 3	393 159 1784 391	67.4000 67.3800 67.3600 67.3400	67.4600 67.4800 67.5000 67.5200	554 1283 235 1474	1 4 2 3
SANPL	647,4000	11:09	16	658.00	-1.10 %	74	647.2000	647.6000	111	13	8 157	[+]
SPL	642.20 660.60	592.2000 723.8000	11:09 11:09 11:09 11:09	51 15 1 1	647,4000 647,4000 647,6000 647,6000	3 1 2 2	27 24 27 23	647.0000 646.8000 646.6000 646.4000	647.8000 648.0000 648.2000 648.4000	25 52 24 22	1 2 2 2
TAURONPE	10,0250	11:09	152	9.80	2.30 %	2434	10.0200	10.0350	3492	1 127	11 330	[+]
TPE	9.80 10.14	8.8200 10.7800	11:09 11:09 11:08 11:08	1027 185 26 14	10,0250 10,0250 10,0300 10,0300	4 7 3 9	3265 6121 1269 2575	10.0150 10.0100 10.0050 10.0000	10.0400 10.0450 10.0500 10.0550	1700 3369 5154 2861	1 4 7 3
ZABKA	24,9200	11:09	1	24.81	0.00 %	6840	24.9000	24.9200	2061	1 030	25 628	[+]
ZAB	24.74 25.03	22.3300 27.2900	11:08 11:08 11:08 11:08	550 375 94 549	24,9200 24,9200 24,9200 24,9200	4 1 5 1	2446 294 3062 559	24.8900 24.8800 24.8700 24.8600	24.9300 24.9400 24.9500 24.9600	5067 2645 5134 968	4 2 3 2

GPW	Świat	Waluty

Notowania GPW
WIG	132894.0	-0.23%	11:09
WIG20	3625.0	-0.41%	11:24
WIG20 Fut	3607.0	-0.30%	11:08
WIG20USD	1005.0	-0.58%	11:09
mWIG40	9095.4	-0.36%	11:09
sWIG80	31234.6	-0.20%	11:09

Notowania Świat
DJ30	49149.4	-0.59%	04-21
SPX500 Fut	7143.0	+0.61%	11:14
Nikkei	59585.9	+0.40%	8:45
DAX	24310.7	+0.16%	11:08
Ropa WTI	90.2	+0.62%	11:24
Złoto	4761.4	+0.87%	11:24

Notowania Waluty
EUR/PLN	4.24002	-0.01%	11:24
CHF/PLN	4.62418	+0.03%	11:24
USD/PLN	3.60825	-0.09%	11:24
EUR/USD	1.17509	+0.09%	11:24
GBP/USD	1.35284	+0.22%	11:24
USD/JPY	159.333	-0.05%	11:24

Forum
» 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]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]

Wzrosty	Spadki	Staty
WOODPCKR	3.50	22.38%
CDRL	9.00	16.88%
TRANSPOL	13.55	9.72%
ASBIS	64.75	8.82%
POINTGROUP	2.21	7.80%
Więcej ...
IFCAPITAL	0.25	-95.25%
TATRY MOUNTAIN	81.00	-10.00%
MWTRADE	3.58	-6.77%
VIGOSYS	630.00	-5.12%
QNATECHNO	46.80	-4.49%
Więcej ...
Rośnie:		125 Spółek
Bez zmian:		71 Spółek
Spada:		158 Spółek
Obrót:		558,887,135 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