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	120,5000	15:09	5	123.00	-3.06 %	120	120.4500	120.5000	832	258	31 075	[+]
ALR	119.20 123.00	110.7000 135.3000	15:09 15:09 15:09 15:09	28 15 76 3	120,5000 120,5000 120,5000 120,5000	2 3 1 4	97 138 130 35	120.4000 120.3500 120.3000 120.2500	120.6000 120.6500 120.7000 120.7500	70 75 75 117	2 1 1 3
ALLEGRO	29,6300	15:09	270	29.89	-0.85 %	547	29.6300	29.6400	4455	2 722	80 646	[+]
ALE	29.38 29.89	26.9000 32.8700	15:09 15:09 15:09 15:09	139 245 308 365	29,6300 29,6300 29,6300 29,6300	2 5 7 5	25 2239 1902 1916	29.6250 29.6200 29.6150 29.6100	29.6450 29.6500 29.6550 29.6600	1645 1505 1790 1136	2 4 3 2
BUDIMEX	754,4000	15:09	6	756.00	-0.42 %	23	754.2000	754.4000	12	18	13 175	[+]
BDX	742.20 756.00	680.4000 831.6000	15:09 15:09 15:09 15:09	9 16 8 2	754,4000 754,6000 754,6000 754,6000	3 1 1 2	42 15 25 41	754.0000 753.8000 753.6000 753.4000	754.6000 754.8000 755.0000 755.2000	20 34 49 44	1 3 3 3
CCC	116,7500	15:08	5	116.25	-0.21 %	484	116.7000	116.7500	361	91	10 655	[+]
CCC	116.00 117.65	104.6500 127.8500	15:08 15:08 15:08 15:08	123 83 3 10	116,7500 116,7500 116,7500 116,7500	6 5 3 7	621 218 160 310	116.6500 116.6000 116.5500 116.5000	116.8000 116.8500 116.9000 116.9500	316 444 100 155	4 7 1 3
CDPROJEKT	240,5000	15:09	29	244.00	-1.43 %	512	240.4000	240.6000	409	364	87 503	[+]
CDR	238.70 244.50	219.6000 268.4000	15:09 15:09 15:09 15:09	9 27 29 5	240,5000 240,5000 240,5000 240,5000	9 4 6 47	416 318 378 5854	240.3000 240.2000 240.1000 240.0000	240.7000 240.8000 240.9000 241.0000	948 582 396 589	14 5 4 7
DINOPL	39,1900	15:09	128	38.14	2.73 %	705	39.1900	39.2000	622	1 830	70 756	[+]
DNP	37.90 39.24	34.3300 41.9500	15:09 15:09 15:09 15:09	7 18 8 492	39,1900 39,1900 39,1900 39,1900	7 5 4 5	1541 846 1283 1356	39.1800 39.1700 39.1600 39.1500	39.2100 39.2200 39.2300 39.2400	1497 1944 1139 1187	4 5 6 8
KETY	1 068,0000	15:08	1	1,080.00	-1.29 %	47	1068.0000	1069.0000	24	7	7 125	[+]
KTY	1,065.00 1,081.00	972.0000 1188.0000	15:08 15:08 15:08 15:07	3 2 4 2	1 069,0000 1 069,0000 1 069,0000 1 069,0000	4 6 7 5	71 94 100 336	1067.0000 1066.0000 1065.0000 1064.0000	1070.0000 1071.0000 1072.0000 1073.0000	90 48 25 293	3 2 1 3
KGHM	313,8000	15:09	40	313.20	-2.67 %	52	313.8000	313.9000	114	650	203 353	[+]
KGH	309.10 318.70	281.9000 344.5000	15:09 15:09 15:09 15:09	21 41 1 4	313,8000 313,8000 313,8000 313,8000	5 6 11 2	381 376 403 160	313.7000 313.6000 313.5000 313.4000	314.0000 314.1000 314.2000 314.3000	190 250 646 665	3 2 6 7
KRUK	492,8000	15:09	2	494.00	-0.44 %	3	492.8000	493.0000	7	9	4 530	[+]
KRU	489.00 495.70	444.6000 543.4000	15:09 15:09 15:09 15:09	1 2 2 2	492,8000 492,7000 492,8000 492,8000	1 1 1 1	3 32 16 16	492.7000 492.6000 492.5000 492.4000	493.1000 493.2000 493.3000 493.4000	9 8 9 23	2 2 2 2
LPP	20 710,0000	15:09	1	20,650.00	-0.24 %	1	20700.0000	20720.0000	6	1	16 667	[+]
LPP	20,480.00 20,770.00	18585.0000 22710.0000	15:09 15:09 15:09 15:09	1 1 1 1	20 720,0000 20 720,0000 20 720,0000 20 720,0000	3 3 2 3	3 3 2 9	20690.0000 20670.0000 20660.0000 20650.0000	20730.0000 20740.0000 20750.0000 20760.0000	8 11 7 7	2 4 2 3
MBANK	1 021,5000	15:08	6	1,050.50	-3.86 %	18	1021.0000	1022.0000	15	15	15 297	[+]
MBK	1,015.50 1,051.00	945.6000 1155.5000	15:08 15:08 15:08 15:08	15 9 20 1	1 021,5000 1 021,5000 1 021,0000 1 021,0000	3 3 3 3	44 32 30 22	1020.5000 1020.0000 1019.5000 1019.0000	1022.5000 1023.5000 1024.0000 1024.5000	3 8 13 84	1 1 2 3
ORANGEPL	12,2750	15:08	547	12.27	0.04 %	844	12.2700	12.2800	1726	1 232	15 142	[+]
OPL	12.09 12.38	11.0450 13.4950	15:08 15:08 15:08 15:08	557 41 1478 566	12,2750 12,2750 12,2750 12,2800	4 3 1 3	2562 1549 1471 2130	12.2650 12.2600 12.2550 12.2500	12.2850 12.2900 12.2950 12.3000	1868 2264 1203 3060	5 3 3 3
PEKAO	223,6000	15:09	10	229.00	-2.70 %	531	223.5000	223.6000	239	372	83 616	[+]
PEO	222.50 229.40	206.1000 251.9000	15:09 15:09 15:08 15:08	7 56 66 105	223,7000 223,6000 223,6000 223,7000	7 9 6 3	702 622 747 395	223.4000 223.3000 223.2000 223.1000	223.7000 223.8000 223.9000 224.0000	503 897 938 316	5 6 6 3
PEPCO	28,1400	15:09	234	27.70	1.41 %	3391	28.1300	28.1500	874	919	25 787	[+]
PCO	27.52 28.26	24.9300 30.4700	15:09 15:09 15:09 15:09	33 86 354 393	28,1400 28,1400 28,1400 28,1400	3 6 2 6	1395 2157 953 2886	28.1200 28.1100 28.1000 28.0900	28.1600 28.1700 28.1800 28.1900	1222 861 1327 518	2 1 4 3
PGE	9,9800	15:08	10	10.05	-1.43 %	812	9.9740	9.9780	1409	1 783	17 915	[+]
PGE	9.93 10.23	9.0460 11.0550	15:08 15:08 15:08 15:08	411 487 405 434	9,9780 9,9780 9,9700 9,9720	4 3 1 2	1776 1098 548 1989	9.9720 9.9700 9.9680 9.9660	9.9800 9.9820 9.9840 9.9860	547 1296 1248 2049	1 3 2 5
PKNORLEN	108,0200	15:09	1	110.00	-2.23 %	886	107.9400	108.0200	289	674	72 965	[+]
PKN	107.24 110.06	99.0000 121.0000	15:09 15:09 15:09 15:09	4 264 30 134	108,0200 107,9800 107,9800 107,9800	4 2 5 6	378 350 232 931	107.9200 107.9000 107.8800 107.8600	108.0400 108.0800 108.1000 108.1200	5 135 262 696	1 3 2 2
PKOBP	89,3800	15:09	257	91.96	-2.85 %	185	89.3800	89.4000	1106	2 156	193 755	[+]
PKO	89.08 91.96	82.7800 101.1500	15:09 15:09 15:09 15:09	3 157 119 176	89,3800 89,3800 89,3800 89,3800	8 9 11 12	853 1758 573 930	89.3600 89.3400 89.3200 89.3000	89.4200 89.4400 89.4600 89.4800	1640 1361 1516 1266	4 5 4 2
PZU	68,1600	15:10	39	69.52	-1.47 %	363	68.1400	68.1600	292	1 077	73 938	[+]
PZU	67.90 69.70	62.5800 76.4600	15:09 15:09 15:09 15:09	20 224 36 208	68,1600 68,1400 68,1600 68,1600	2 12 8 5	386 2240 1399 1064	68.1200 68.1000 68.0800 68.0600	68.1800 68.2000 68.2200 68.2400	335 2446 420 1408	2 11 1 2
SANPL	594,6000	15:09	31	601.20	-1.88 %	59	594.0000	594.6000	21	120	71 783	[+]
SPL	592.00 608.60	541.2000 661.2000	15:09 15:09 15:09 15:09	3 3 32 2	594,4000 594,4000 594,6000 594,6000	6 2 1 2	153 55 18 43	593.8000 593.6000 593.4000 593.2000	594.8000 595.0000 595.2000 595.4000	129 85 90 43	5 3 4 2
ZABKA	22,0100	15:09	332	22.19	-0.86 %	409	22.0100	22.0200	5434	1 157	25 426	[+]
ZAB	21.89 22.19	19.9750 24.4000	15:09 15:09 15:09 15:09	1 260 10 9	22,0100 22,0100 22,0100 22,0100	4 6 4 5	1293 2300 2311 2283	22.0000 21.9900 21.9800 21.9700	22.0300 22.0400 22.0500 22.0600	1765 4223 2666 2463	2 3 3 3

GPW	Świat	Waluty

Notowania GPW
WIG	124489.7	-1.59%	15:09
WIG20	3357.6	-1.75%	15:24
WIG20 Fut	3371.0	-1.69%	15:09
WIG20USD	946.4	-1.67%	15:09
mWIG40	8884.0	-1.48%	15:09
sWIG80	31367.3	-0.78%	15:09

Notowania Świat
Dow	49452.0	-1.34%	02-12
SP500 Fut	6851.0	0.00%	15:14
Nikkei	56942.0	-1.21%	7:45
DAX	24916.0	+0.25%	15:09
Ropa WTI	62.8	0.00%	15:24
Złoto	5002.8	+1.64%	15:24

Notowania Waluty
EUR/PLN	4.21103	-0.08%	15:24
CHF/PLN	4.61837	+0.03%	15:24
USD/PLN	3.54936	-0.01%	15:24
EUR/USD	1.18642	-0.07%	15:24
GBP/USD	1.36292	+0.05%	15:24
USD/JPY	153.017	+0.19%	15:24

Forum
» Prośba o dodanie Centurion... [0]
» Prośba o dodanie do arkusza... [1]
» Prośba o dodanie Iron Wolf oraz... [2]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]
» IRONWOLF [1][HEN]
» wycofanie [3][CDA]
» EON zmienia sie w EUVIC [0]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]

Wzrosty	Spadki	Staty
OTLOG	14.58	9.95%
POINTGROUP	1.70	5.28%
BUMECH	24.00	5.26%
DATAWALK	161.00	4.70%
INC SA	2.44	4.27%
Więcej ...
IFCAPITAL	0.25	-95.25%
SOPHARMA	8.10	-19.00%
PURE	3.29	-8.20%
SHOPER	43.50	-6.65%
NEXITY	1.05	-6.25%
Więcej ...
Rośnie:		75 Spółek
Bez zmian:		52 Spółek
Spada:		225 Spółek
Obrót:		1,469,764,159 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