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	124,2500	13:28	33	124.00	-0.04 %	553	124.1500	124.2500	184	98	12 130	[+]
ALR	123.70 124.85	111.6000 136.4000	13:28 13:28 13:25 13:25	13 34 3 12	124,2500 124,2500 124,2500 124,2500	2 3 7 3	70 325 471 544	124.1000 124.0000 123.9500 123.9000	124.3000 124.3500 124.4000 124.4500	94 239 108 63	1 4 2 1
ALLEGRO	29,6000	13:28	316	29.36	0.90 %	979	29.6000	29.6150	282	1 057	31 112	[+]
ALE	29.16 29.62	26.4250 32.2950	13:28 13:28 13:28 13:28	184 118 34 96	29,6000 29,6100 29,6100 29,6100	1 2 1 6	7 1100 343 2308	29.5950 29.5900 29.5850 29.5800	29.6200 29.6250 29.6300 29.6350	1293 3314 709 1230	3 5 4 3
BUDIMEX	753,8000	13:28	2	753.00	1.18 %	21	753.6000	753.8000	2	11	8 150	[+]
BDX	750.60 761.00	677.8000 828.2000	13:28 13:28 13:28 13:28	1 11 4 4	753,8000 753,8000 753,8000 753,8000	5 1 1 4	70 10 20 61	753.4000 753.2000 753.0000 752.8000	754.2000 754.4000 754.6000 754.8000	20 52 14 35	1 3 1 2
CCC	116,5000	13:28	5	119.15	-1.44 %	135	116.4500	116.5000	222	106	12 426	[+]
CCC	116.00 119.15	107.2500 131.0500	13:28 13:28 13:28 13:28	1 14 3 59	116,4500 116,4500 116,4500 116,4500	6 4 4 5	618 399 230 522	116.4000 116.3500 116.3000 116.2500	116.5500 116.6000 116.6500 116.7500	25 291 57 159	1 4 1 1
CDPROJEKT	246,0000	13:28	1	243.50	1.99 %	102	245.8000	246.0000	87	153	37 501	[+]
CDR	243.00 249.00	219.2000 267.8000	13:28 13:28 13:27 13:27	1 10 1 1	246,0000 246,0000 246,0000 246,0000	1 2 2 2	100 57 69 82	245.6000 245.5000 245.4000 245.3000	246.1000 246.2000 246.3000 246.4000	40 114 240 93	2 4 4 3
DINOPL	38,1800	13:29	113	38.70	-1.34 %	1763	38.1500	38.2200	259	852	32 480	[+]
DNP	37.88 38.74	34.8300 42.5700	13:29 13:29 13:29 13:28	50 59 5 23	38,1800 38,1800 38,1800 38,1900	5 6 5 6	880 710 1077 1159	38.1400 38.1300 38.1200 38.1100	38.2300 38.2500 38.2600 38.2700	350 678 315 775	1 6 2 2
KETY	1 088,0000	13:28	2	1,080.00	0.93 %	57	1086.0000	1088.0000	23	4	4 259	[+]
KTY	1,075.00 1,091.00	972.0000 1188.0000	13:28 13:28 13:27 13:27	4 6 10 13	1 087,0000 1 087,0000 1 087,0000 1 086,0000	6 3 8 4	104 50 338 111	1085.0000 1084.0000 1083.0000 1082.0000	1090.0000 1091.0000 1092.0000 1093.0000	115 188 62 141	3 8 4 5
KGHM	325,4000	13:28	15	320.30	1.69 %	341	325.2000	325.6000	299	223	72 318	[+]
KGH	319.50 327.00	288.3000 352.3000	13:28 13:28 13:28 13:28	3 4 1 116	325,2000 325,4000 325,2000 325,4000	4 6 2 3	206 171 180 206	325.1000 325.0000 324.9000 324.8000	325.7000 325.8000 325.9000 326.0000	19 120 157 1625	1 2 5 11
KRUK	492,9000	13:26	1	495.00	0.67 %	2	492.9000	493.8000	18	3	1 564	[+]
KRU	488.90 495.00	445.5000 544.4000	13:26 13:26 13:25 13:25	3 2 5 8	492,7000 492,9000 493,3000 493,2000	1 3 3 1	16 30 27 16	492.5000 492.4000 492.3000 492.2000	493.9000 494.0000 494.1000 494.2000	39 16 16 55	2 1 1 3
LPP	20 700,0000	13:28	1	20,660.00	-0.58 %	8	20690.0000	20710.0000	4	0	6 763	[+]
LPP	20,650.00 20,920.00	18595.0000 22720.0000	13:25 13:25 13:25 13:24	1 1 1 1	20 700,0000 20 710,0000 20 710,0000 20 700,0000	4 5 3 4	8 8 7 17	20680.0000 20670.0000 20660.0000 20650.0000	20720.0000 20730.0000 20740.0000 20750.0000	4 11 9 4	2 3 3 2
MBANK	1 059,0000	13:25	3	1,043.50	0.86 %	13	1057.5000	1059.0000	24	3	3 622	[+]
MBK	1,043.50 1,069.50	939.2000 1147.5000	13:25 13:25 13:25 13:25	3 9 5 6	1 059,0000 1 059,0000 1 058,5000 1 058,5000	1 1 1 3	15 15 8 61	1056.5000 1056.0000 1055.5000 1055.0000	1059.5000 1060.0000 1060.5000 1061.0000	33 45 16 17	3 6 2 3
ORANGEPL	12,1200	13:27	5	11.81	1.59 %	3279	12.1000	12.1200	2022	251	3 019	[+]
OPL	11.81 12.12	10.6300 12.9900	13:27 13:26 13:26 13:26	140 366 886 200	12,1150 12,1150 12,1150 12,1000	5 3 3 2	3307 1927 2667 1426	12.0950 12.0900 12.0850 12.0800	12.1300 12.1350 12.1400 12.1450	850 664 1114 1746	1 1 2 1
PEKAO	231,7000	13:28	10	231.00	0.61 %	736	231.6000	231.8000	352	194	45 021	[+]
PEO	230.90 234.40	207.9000 254.1000	13:28 13:28 13:28 13:28	17 113 9 29	231,7000 231,7000 231,7000 231,7000	5 4 4 4	416 486 472 476	231.5000 231.4000 231.3000 231.2000	231.9000 232.0000 232.1000 232.2000	480 581 473 442	5 5 3 3
PEPCO	27,3100	13:27	197	27.40	0.22 %	1033	27.2900	27.3300	885	149	4 061	[+]
PCO	27.10 27.47	24.6600 30.1400	13:27 13:25 13:25 13:25	204 22 119 182	27,3100 27,2900 27,3100 27,3000	2 2 1 2	401 735 400 943	27.2800 27.2700 27.2600 27.2500	27.3400 27.3600 27.3700 27.3800	400 1050 2716 12	1 2 3 2
PGE	10,0750	13:28	265	10.22	-1.85 %	1557	10.0750	10.0800	4810	1 454	14 723	[+]
PGE	10.02 10.29	9.1980 11.2400	13:28 13:28 13:28 13:28	50 355 113 355	10,0750 10,0750 10,0750 10,0750	3 4 9 7	2173 3110 8355 1570	10.0700 10.0650 10.0600 10.0550	10.0850 10.0900 10.0950 10.1000	2222 2075 2170 945	6 4 5 4
PKNORLEN	111,0200	13:29	2	111.90	-0.79 %	86	111.0000	111.0200	198	314	35 019	[+]
PKN	110.72 112.40	100.7200 123.0800	13:29 13:29 13:29 13:29	8 14 31 5	111,0200 111,0200 111,0200 111,0200	2 4 2 2	56 273 172 6	110.9800 110.9600 110.9400 110.9200	111.0400 111.0600 111.0800 111.1000	692 582 172 231	4 3 6 5
PKOBP	92,2800	13:28	288	92.00	0.37 %	478	92.2600	92.2800	1033	1 042	96 418	[+]
PKO	91.88 92.94	82.8000 101.2000	13:28 13:28 13:28 13:28	42 112 102 1	92,2800 92,2800 92,2800 92,2800	1 6 1 1	166 162 51 11	92.2400 92.2200 92.2000 92.1800	92.3000 92.3200 92.3400 92.3600	118 631 1188 503	1 2 4 3
PZU	69,0600	13:28	3	70.32	-1.15 %	1084	69.0400	69.0600	2400	598	41 566	[+]
PZU	68.94 70.40	63.3000 77.3400	13:28 13:28 13:28 13:28	1 29 6 1	69,0600 69,0600 69,0400 69,0600	5 13 4 9	275 1298 398 637	69.0200 69.0000 68.9800 68.9600	69.0800 69.1000 69.1200 69.1400	1024 793 593 656	4 5 4 3
SANPL	606,6000	13:27	2	597.20	2.29 %	99	606.4000	607.0000	2	46	27 958	[+]
SPL	597.00 608.40	537.6000 656.8000	13:27 13:26 13:26 13:26	10 10 1 18	606,6000 606,6000 606,6000 606,6000	3 6 1 4	80 106 16 97	606.2000 606.0000 605.8000 605.6000	607.2000 607.4000 607.6000 607.8000	20 30 24 33	1 3 3 3
ZABKA	21,9000	13:28	50	21.95	-0.05 %	4161	21.8900	21.9000	2302	697	15 242	[+]
ZAB	21.79 22.06	19.7550 24.1400	13:28 13:28 13:28 13:27	11 1 313 19	21,9000 21,9000 21,9000 21,9000	1 1 1 5	193 277 726 2821	21.8800 21.8700 21.8600 21.8500	21.9100 21.9200 21.9300 21.9400	3338 1310 2278 1369	5 2 3 3

GPW	Świat	Waluty

Notowania GPW
WIG	126631.8	+0.10%	13:28
WIG20	3422.7	+0.29%	13:43
WIG20 Fut	3436.0	+0.38%	13:28
WIG20USD	964.8	+0.49%	13:28
mWIG40	9030.2	-0.41%	13:28
sWIG80	31478.0	-0.22%	13:28

Notowania Świat
Dow	50121.4	-0.13%	02-11
SP500 Fut	6983.0	+0.32%	13:33
Nikkei	57639.8	-0.02%	7:45
DAX	25194.8	+1.36%	13:28
Ropa WTI	64.4	-0.31%	13:43
Złoto	5057.5	-0.53%	13:43

Notowania Waluty
EUR/PLN	4.21615	+0.01%	13:43
CHF/PLN	4.61694	+0.32%	13:43
USD/PLN	3.55015	-0.00%	13:43
EUR/USD	1.18760	+0.01%	13:43
GBP/USD	1.36360	+0.06%	13:43
USD/JPY	153.548	+0.27%	13:43

Forum
» 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]
» Forex - problem [0]

Wzrosty	Spadki	Staty
ODLEWNIE	14.70	8.09%
JSW	27.30	7.69%
GENOMTEC	5.13	6.32%
ERBUD	32.20	5.06%
SFINKS	0.43	4.62%
Więcej ...
IFCAPITAL	0.25	-95.25%
SOPHARMA	9.90	-21.12%
MWTRADE	2.70	-6.90%
MEXPOLSKA	3.89	-6.71%
ORCOGROUP	3.84	-5.88%
Więcej ...
Rośnie:		132 Spółek
Bez zmian:		63 Spółek
Spada:		158 Spółek
Obrót:		658,022,601 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