Notowania giełdowe online - Wig20 Gra Giełdowa

GraGieldowa.pl » Notowania » Wig20

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	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
ALIOR	11.24	-2.74 %	16:34:53	55	11.38	1	70	11.44	11.44	356	1	396	4,506	[+]
ALR	11.14 11.60	10.12 12.36	16:34:53 16:34:53 16:34:48 16:33:59	368 423 84 115	11.39 11.39 11.42 11.39	1 2 3 3	985 288 2237 2546	11.37 11.36 11.35 11.34	11.45 11.46 11.47 11.48	3300 200 300 200	2 1 1 1
CCC	36.30	1.94 %	16:34:19	221	38.29	1	71	38.38	38.53	632	1	320	12,284	[+]
CCC	36.30 39.56	32.67 39.93	16:34:13 16:33:59 16:33:34 16:33:31	5 49 87 11	38.30 38.23 38.30 38.20	1 1 1 2	200 330 2963 72	38.37 38.30 38.22 38.20	38.60 38.69 38.70 38.71	250 2404 3003 150	2 1 2 1
CDPROJEKT	351.70	-5.56 %	16:34:51	15	334.30	4	7376	PKC	PKC	1054	3	455	155,038	[+]
CDR	333.30 352.00	316.60 386.80	16:34:51 16:34:51 16:34:51 16:34:45	47 45 100 26	334.30 334.30 334.00 333.80	1 1 1 1	6 10 828 20	337.00 336.80 336.60 336.50	337.20 337.50 337.60 337.90	203 1 1855 872	1 1 1 2
CYFRPLSAT	24.56	-0.48 %	16:34:00	170	24.80	1	6141	PKC	PKC	39793	1	344	8,441	[+]
CPS	24.24 24.92	22.12 27.00	16:34:00 16:34:00 16:33:59 16:33:59	100 2 4 355	24.80 24.80 24.74 24.74	1 2 1 1	8682 17026 4066 13580	24.62 24.60 24.56 24.54	24.90 24.92 24.94 24.96	714 13560 9553 13919	3 1 4 1
DINOPL	211.00	1.31 %	16:33:59	62	216.40	2	2746	PKC	PKC	2008	1	83	17,814	[+]
DNP	210.60 218.40	189.90 232.00	16:33:31 16:33:31 16:33:27 16:32:51	30 32 62 62	216.40 216.40 216.40 216.40	1 1 1 1	1321 127 3 103	215.80 215.60 215.40 215.20	216.80 217.00 217.20 217.80	100 229 1474 3226	1 2 3 2
JSW	15.20	-2.44 %	16:34:31	167	15.18	3	1403	15.05	15.14	609	2	870	13,290	[+]
JSW	14.85 15.70	13.68 16.72	16:34:31 16:34:31 16:34:31 16:34:07	750 263 70 1	15.18 15.17 15.17 15.04	1 1 2 3	193 75 1040 248	15.04 15.03 15.02 15.01	15.15 15.16 15.19 15.19	4800 8330 640 100	1 1 1 1
KGHM	115.00	-1.02 %	16:35:01	203	116.65	3	14993	PKC	PKC	1264	1	432	50,085	[+]
KGH	114.05 117.30	103.50 126.50	16:34:30 16:34:30 16:34:30 16:34:30	54 223 298 247	116.55 116.55 116.55 116.55	1 1 1 1	20 250 100 50	117.95 117.75 117.45 117.20	115.00 118.25 118.50 118.80	4000 50 5928 5762	1 1 3 1
LOTOS	26.65	1.17 %	16:34:46	41	27.70	1	2618	PKC	PKC	4317	1	532	14,404	[+]
LTS	26.65 27.78	23.99 29.31	16:34:45 16:34:45 16:34:45 16:34:45	40 83 559 225	27.70 27.70 27.70 27.67	1 1 1 1	100 171 400 40	27.86 27.80 27.60 27.57	27.67 27.90 27.95 27.97	2000 38 850 50	1 1 2 1
LPP	5,350.00	-4.49 %	16:33:59	1	5,215.00	1	28	PKC	PKC	4	1	1	7,168	[+]
LPP	5,155.00 5,390.00	4816.00 5885.00	16:33:59 16:33:31 16:33:27 16:33:27	1 2 1 1	5,215.00 5,215.00 5,215.00 5,220.00	1 1 1 1	15 5 71 2	5260.00 5255.00 5245.00 5240.00	5315.00 5330.00 5345.00 5350.00	9 2 52 1	1 1 1 1
MBANK	120.00	-3.92 %	16:34:59	12	115.30	1	7	116.10	116.30	2207	1	64	7,478	[+]
MBK	113.50 121.00	108.00 132.00	16:34:59 16:34:59 16:34:55 16:34:39	48 40 15 23	115.30 115.30 115.30 115.30	1 2 2 2	33 210 735 35	114.90 114.50 114.40 114.30	116.60 116.80 116.90 117.00	745 2145 745 15	1 1 1 1
ORANGEPL	6.06	-1.14 %	16:34:48	490	6.09	2	47001	PKC	6.04	27891	2	1,827	11,225	[+]
OPL	6.01 6.23	5.46 6.66	16:34:27 16:33:59 16:33:31 16:33:27	112 844 844 844	6.08 6.08 6.08 6.08	1 1 1 1	9487 350 500 298	6.22 6.01 6.01 6.00	6.05 6.05 6.07 6.13	5000 40516 37736 14308	1 1 1 1
PEKAO	41.60	0.43 %	16:34:51	150	42.29	3	27326	PKC	PKC	5323	2	745	31,190	[+]
PEO	41.40 42.43	37.44 45.76	16:34:50 16:34:50 16:34:50 16:34:37	165 47 237 175	42.28 42.28 42.28 42.25	1 1 1 1	304 500 100 5260	42.00 41.90 41.85 41.83	42.06 42.10 42.12 42.18	184 178 100 100	1 1 1 1
PGE	4.45	-0.20 %	16:35:02	105	4.49	1	17953	PKC	4.54	345	1	3,457	15,275	[+]
PGE	4.26 4.59	4.00 4.89	16:35:02 16:35:01 16:34:52 16:34:47	395 2000 5 469	4.48 4.48 4.48 4.48	1 2 2 1	1667 630 28583 220	4.50 4.46 4.46 4.45	4.54 4.55 4.55 4.55	16600 231 5697 17054	3 1 2 6
PGNIG	4.12	-0.62 %	16:33:59	2118	4.14	1	36988	PKC	PKC	30500	2	4,181	17,361	[+]
PGN	4.07 4.28	3.71 4.54	16:33:32 16:33:32 16:33:32 16:33:32	538 500 2182 243	4.15 4.15 4.15 4.15	1 1 1 2	5000 10000 40114 69384	4.16 4.14 4.14 4.12	4.00 4.17 4.18 4.18	555 2000 3000 103832	1 1 2 2
PKNORLEN	38.97	-2.21 %	16:34:59	13	38.13	4	47834	PKC	PKC	14147	1	1,125	42,773	[+]
PKN	37.55 38.97	35.08 42.86	16:34:59 16:34:59 16:34:48 16:34:33	65 422 180 100	38.13 38.13 38.08 38.13	2 1 1 4	900 60 88 1639	37.74 37.73 37.72 37.71	37.99 38.00 38.04 38.06	89 13 7119 4669	1 1 1 1
PKOBP	18.51	-0.24 %	16:34:56	100	18.86	3	69454	PKC	PKC	40471	1	3,438	64,185	[+]
PKO	18.40 18.99	16.66 20.36	16:34:49 16:34:49 16:34:49 16:34:49	1531 954 105 95	18.87 18.88 18.88 18.89	1 3 4 1	50 970 2370 30	18.75 18.72 18.70 18.68	18.70 18.87 18.88 18.89	1500 527 1259 2089	1 1 1 1
PLAY	38.78	-0.10 %	16:34:34	1	38.80	4	53218	38.78	38.80	3069	9	4,066	157,777	[+]
PLY	38.76 38.86	34.92 42.64	16:33:59 16:33:31 16:33:27 16:32:56	198 198 198 1000	38.80 38.80 38.80 38.80	5 2 2 1	70590 15000 10350 10000	38.76 38.74 38.70 38.64	38.82 38.84 38.86 38.88	2000 40000 33143 20548	1 4 8 7
PZU	20.83	1.42 %	16:34:51	300	21.39	4	90145	PKC	PKC	37619	3	2,329	49,340	[+]
PZU	20.60 21.54	18.75 22.91	16:34:51 16:34:51 16:34:51 16:34:51	650 1283 1447 900	21.39 21.39 21.39 21.39	1 3 4 2	1707 1048 1422 600	22.05 21.46 21.45 21.44	21.54 21.55 21.56 21.57	690 24148 13936 100	3 8 1 1
SANPL	123.20	-1.68 %	16:34:58	7	122.90	3	6162	PKC	PKC	368	1	86	10,581	[+]
SPL	120.00 126.90	110.90 135.50	16:33:59 16:33:59 16:33:54 16:33:31	37 6 4 43	122.10 122.10 122.90 122.10	1 1 1 1	10 81 422 403	122.00 121.90 121.80 121.70	123.10 123.30 123.50 123.60	782 926 2973 1401	1 3 3 1
TAURONPE	1.79	-3.17 %	16:34:46	5815	1.74	1	108000	PKC	1.74	8378	3	4,074	6,992	[+]
TPE	1.69 1.79	1.61 1.97	16:34:39 16:34:35 16:34:35 16:34:34	10 1865 135 265	1.74 1.74 1.74 1.74	1 1 2 1	15500 4304 4000 2364	1.74 1.72 1.72 1.71	1.74 1.74 1.74 1.75	3500 1077 1635 500	2 2 1 1

GPW	Świat	Waluty

Analizy
»	Analiza CDR(5)
»	BAH taktyczny!(14)
»	ANALIZA FORMACJI(4)
»	Korekta wartości portfela po braku...(4)
»	Polimex(0)

Forum
» Studia zaliczenia [1]
» MNS i RYVU [0]
» Dobrowolne udostępnienie historii... [3]
» Dodanie arkusza zleceń SEVENET [0]
» Warto sie zainteresować? [8]
» wykozystanie spadku cen ropy [10]
» prosba o dodanie [44]
» Kiedy Axumin? [0]
» No Gravity Games SA (NGG) [0]
» Gra - dywidendy 2014 [21]

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