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	122,6500	15:27	138	125.50	-1.53 %	395	122.6000	122.7000	567	118	14 554	[+]
ALR	122.00 125.50	112.9500 138.0500	15:26 15:26 15:26 15:26	12 22 8 12	122,6500 122,6500 122,6500 122,6500	3 7 2 5	136 1870 79 2206	122.5500 122.5000 122.4500 122.4000	122.7500 122.8000 122.8500 122.9000	343 437 140 338	5 8 2 3
ALLEGRO	29,9550	15:26	348	29.86	0.45 %	2238	29.9450	29.9550	1087	1 318	39 630	[+]
ALE	29.68 30.27	26.8700 32.8400	15:26 15:26 15:26 15:26	224 225 146 170	29,9550 29,9550 29,9550 29,9500	4 4 4 1	240 1672 690 211	29.9400 29.9350 29.9300 29.9250	29.9600 29.9650 29.9750 29.9800	3565 810 412 993	8 1 1 3
BUDIMEX	660,0000	15:26	16	656.20	0.92 %	119	659.8000	660.0000	44	46	30 418	[+]
BDX	646.00 664.40	590.6000 721.8000	15:26 15:26 15:26 15:26	13 14 12 2	660,0000 660,0000 660,0000 660,0000	1 5 4 2	4 84 49 51	659.6000 659.4000 659.2000 659.0000	660.2000 660.4000 660.6000 660.8000	53 39 5 26	4 4 1 2
CDPROJEKT	262,3000	15:26	5	265.00	-0.72 %	70	262.2000	262.3000	369	126	33 293	[+]
CDR	261.50 266.00	238.5000 291.5000	15:26 15:26 15:26 15:26	30 4 25 22	262,2000 262,1000 262,2000 262,2000	3 1 3 7	168 123 210 2509	262.1000 262.0000 261.9000 261.8000	262.4000 262.5000 262.6000 262.7000	79 146 71 129	4 3 2 3
DINOPL	32,1700	15:26	56	32.05	0.34 %	2352	32.1800	32.2000	2676	1 651	53 257	[+]
DNP	31.90 32.62	28.8500 35.2500	15:26 15:26 15:26 15:26	140 160 10 143	32,1700 32,1700 32,1900 32,1900	1 2 3 5	616 531 955 1230	32.1700 32.1600 32.1500 32.1400	32.2100 32.2200 32.2300 32.2400	20 1073 1076 771	2 3 3 3
KETY	1 141,0000	15:26	2	1,132.00	2.06 %	7	1141.0000	1142.0000	99	9	10 788	[+]
KTY	1,113.00 1,143.00	1019.0000 1245.0000	15:26 15:26 15:26 15:26	1 2 7 2	1 141,0000 1 141,0000 1 141,0000 1 141,0000	7 5 7 3	70 57 64 84	1140.0000 1139.0000 1138.0000 1137.0000	1143.0000 1144.0000 1145.0000 1146.0000	37 8 176 66	5 4 5 3
KGHM	297,2500	15:26	5	298.20	0.90 %	165	297.2000	297.3000	38	297	88 018	[+]
KGH	292.90 299.40	268.4000 328.0000	15:26 15:26 15:26 15:26	11 26 19 21	297,2500 297,2500 297,2500 297,2500	1 1 2 1	32 36 60 36	297.1000 297.0500 297.0000 296.9500	297.3500 297.4000 297.4500 297.5000	48 116 110 158	1 5 2 3
KRUK	431,6000	15:26	5	448.00	-2.57 %	75	431.6000	431.8000	84	36	15 501	[+]
KRU	431.60 449.00	403.2000 492.8000	15:26 15:26 15:26 15:26	1 9 5 2	431,8000 431,6000 431,6000 431,7000	7 2 4 4	76 21 28 230	431.5000 431.4000 431.3000 431.2000	431.9000 432.0000 432.1000 432.2000	77 48 18 3	6 3 1 1
LPP	21 340,0000	15:26	3	21,380.00	0.09 %	3	21340.0000	21360.0000	13	3	54 856	[+]
LPP	21,140.00 21,620.00	19250.0000 23500.0000	15:26 15:26 15:26 15:26	2 3 2 1	21 340,0000 21 340,0000 21 340,0000 21 340,0000	5 2 2 1	6 6 11 11	21320.0000 21300.0000 21280.0000 21260.0000	21380.0000 21400.0000 21420.0000 21460.0000	14 3 42 26	6 2 7 7
MBANK	1 113,0000	15:26	4	1,145.00	-1.37 %	34	1113.0000	1114.0000	16	9	9 542	[+]
MBK	1,103.00 1,145.00	1030.5000 1259.5000	15:26 15:26 15:24 15:24	1 1 6 6	1 114,5000 1 113,0000 1 114,5000 1 113,5000	2 1 1 1	8 12 7 7	1112.5000 1112.0000 1111.5000 1111.0000	1114.5000 1115.0000 1115.5000 1116.0000	28 22 37 2	3 2 4 1
MODIVO	80,7400	15:26	53	81.00	0.90 %	238	80.7200	80.7600	1	141	11 366	[+]
MDV	79.52 81.74	72.9000 89.1000	15:26 15:26 15:26 15:26	73 22 73 59	80,7400 80,7200 80,7200 80,7400	7 1 5 3	1369 47 181 101	80.7000 80.6600 80.6400 80.6200	80.7800 80.8000 80.9800 81.0800	257 61 38 499	5 3 1 1
PEKAO	226,7000	15:26	114	229.20	-0.96 %	1711	226.6000	226.7000	1396	377	85 803	[+]
PEO	225.50 229.70	206.3000 252.1000	15:26 15:26 15:26 15:26	52 27 4 18	226,7000 226,7000 226,7000 226,7000	7 2 5 5	284 31 229 530	226.5000 226.4000 226.3000 226.2000	226.8000 226.9000 227.0000 227.1000	158 460 439 922	3 9 4 10
PEPCO	31,8400	15:26	25	32.10	-0.81 %	785	31.8100	31.8400	1325	619	19 761	[+]
PCO	31.62 32.23	28.8900 35.3100	15:26 15:26 15:26 15:26	402 318 218 441	31,8300 31,8300 31,8200 31,8300	3 3 2 3	1653 1929 540 663	31.8000 31.7900 31.7700 31.7600	31.8500 31.8600 31.8700 31.8800	361 934 936 365	1 2 3 1
PGE	10,7300	15:26	24	10.57	1.56 %	2524	10.7250	10.7350	7100	1 240	13 269	[+]
PGE	10.53 10.81	9.5100 11.6200	15:26 15:26 15:26 15:26	66 503 61 500	10,7300 10,7300 10,7300 10,7300	2 1 2 4	724 748 1216 10420	10.7200 10.7100 10.7050 10.7000	10.7400 10.7450 10.7500 10.7550	1084 337 2704 2609	5 2 8 5
PKNORLEN	143,9800	15:26	2	138.00	4.33 %	192	143.9800	144.0000	644	1 855	264 375	[+]
PKN	137.22 144.28	124.2000 151.8000	15:26 15:26 15:26 15:26	49 24 56 109	143,9400 143,9400 143,9800 143,9800	5 3 5 3	533 421 517 375	143.9600 143.9400 143.9200 143.9000	144.0200 144.0600 144.0800 144.1000	1086 164 2 326	6 2 2 4
PKOBP	94,2500	15:26	5	95.00	-0.55 %	294	94.2400	94.2500	40	1 329	125 626	[+]
PKO	93.20 95.47	85.5000 104.5000	15:26 15:26 15:26 15:26	1 338 2 118	94,2500 94,2500 94,2500 94,2600	2 2 1 5	1001 300 340 403	94.2300 94.2200 94.2100 94.2000	94.2600 94.2700 94.2800 94.2900	106 305 244 273	1 2 3 2
PZU	63,1000	15:26	361	63.48	-0.25 %	3125	63.0800	63.1400	2344	1 138	71 955	[+]
PZU	62.92 63.66	57.1400 69.8200	15:26 15:26 15:26 15:26	763 76 143 4	63,1200 63,1200 63,1000 63,1000	3 8 5 10	595 2710 1324 2825	63.0600 63.0400 63.0200 63.0000	63.1600 63.1800 63.2000 63.2200	2936 3931 1482 1535	8 8 6 5
TAURONPE	9,3300	15:26	352	9.28	0.69 %	1094	9.3260	9.3380	1459	1 173	10 963	[+]
TPE	9.23 9.42	8.3520 10.2050	15:26 15:26 15:26 15:26	98 54 444 195	9,3300 9,3320 9,3400 9,3400	3 3 1 1	2066 1435 863 863	9.3220 9.3200 9.3180 9.3160	9.3420 9.3440 9.3460 9.3480	2 1210 863 1063	1 2 1 2
ZABKA	23,3100	15:26	512	23.69	-0.68 %	3451	23.3100	23.3300	3103	2 506	59 440	[+]
ZAB	23.31 23.96	21.3300 26.0500	15:26 15:26 15:26 15:26	824 1 179 197	23,3100 23,3200 23,3200 23,3200	13 1 2 2	5452 840 1318 2215	23.3000 23.2900 23.2800 23.2600	23.3400 23.3500 23.3600 23.3700	5031 4141 1620 2589	5 5 4 5

GPW	Świat	Waluty

Notowania GPW
WIG	129486.8	+0.48%	15:26
WIG20	3511.9	+0.57%	15:41
WIG20 Fut	3456.0	+0.52%	15:26
WIG20USD	966.8	+0.51%	15:26
mWIG40	9069.5	+0.35%	15:26
sWIG80	30743.5	+0.13%	15:26

Notowania Świat
US LargeCap	7246.2	+0.63%	15:40
Nasdaq100	27914.8	+0.95%	15:36
Nikkei	59513.1	+0.38%	05-01
DAX	24342.1	+1.46%	15:22
Ropa WTI	102.5	-3.67%	15:41
Złoto	4575.9	+1.15%	15:41

Notowania Waluty
EUR/PLN	4.24890	-0.20%	15:41
CHF/PLN	4.63630	-0.19%	15:41
USD/PLN	3.63120	-0.29%	15:41
EUR/USD	1.17011	+0.09%	15:41
GBP/USD	1.35539	+0.15%	15:41
USD/JPY	157.726	+0.36%	15:41

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

Wzrosty	Spadki	Staty
RAFAMET	71.80	19.47%
GRUPAAZOTY	21.64	12.12%
SOPHARMA	8.06	11.94%
OPTEAM	5.50	11.79%
PROTEKTOR	1.32	10.55%
Więcej ...
IFCAPITAL	0.25	-95.25%
EDINVEST	8.40	-12.50%
MOSTALWAR	3.63	-11.25%
IZOLACJA	3.73	-9.02%
DIGITANET	189.00	-7.17%
Więcej ...
Rośnie:		157 Spółek
Bez zmian:		49 Spółek
Spada:		147 Spółek
Obrót:		1,362,304,654 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