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	101,8500	14:58	29	102.05	-0.15 %	759	101.8500	102.0000	620	53	5 452	[+]
ALR	101.75 102.80	91.8600 112.2500	14:57 14:56 14:56 14:56	15 46 18 5	101,9000 101,9000 101,9000 101,9000	8 6 7 1	697 10168 345 78	101.8000 101.7500 101.7000 101.6500	102.0500 102.1000 102.1500 102.2000	261 779 417 1094	1 6 3 3
ALLEGRO	31,0150	14:58	483	31.20	0.23 %	2685	31.0100	31.0150	399	3 356	104 282	[+]
ALE	30.89 31.34	28.0800 34.3200	14:58 14:58 14:58 14:58	110 155 408 322	31,0150 31,0150 31,0150 31,0150	2 3 2 3	1711 1148 1723 2223	31.0050 31.0000 30.9950 30.9900	31.0200 31.0250 31.0300 31.0350	528 3000 2099 926	2 6 6 3
BUDIMEX	608,4000	14:57	12	612.60	-0.69 %	136	608.2000	608.4000	36	12	7 598	[+]
BDX	605.20 615.60	551.4000 673.8000	14:57 14:57 14:57 14:57	4 20 8 3	608,4000 608,4000 608,4000 608,4000	2 1 1 1	22 35 35 19	608.0000 607.8000 607.6000 607.4000	608.6000 608.8000 609.0000 609.2000	87 49 14 19	5 3 1 1
CCC	117,1000	14:58	10	117.80	-0.64 %	2	117.0500	117.1000	768	317	37 240	[+]
CCC	116.40 119.30	106.0500 129.5500	14:58 14:58 14:58 14:58	42 36 83 66	117,0000 117,0500 117,0500 117,0500	8 4 4 2	638 545 802 504	117.0000 116.9500 116.9000 116.8500	117.1500 117.2000 117.2500 117.3000	775 100 262 100	2 1 2 1
CDPROJEKT	243,8000	14:59	1	255.50	-4.24 %	36	243.5000	243.8000	486	137	33 886	[+]
CDR	241.80 255.60	230.0000 281.0000	14:59 14:59 14:59 14:58	390 38 58 1	243,8000 243,8000 243,8000 243,5000	2 2 1 3	54 109 76 155	243.4000 243.3000 243.2000 243.1000	243.9000 244.0000 244.1000 244.2000	184 41 42 106	4 1 1 2
DINOPL	38,4100	14:58	3	38.75	-0.57 %	818	38.4100	38.4200	1430	2 349	90 324	[+]
DNP	38.13 39.09	34.8800 42.6200	14:58 14:58 14:58 14:58	1 10 13 43	38,4100 38,4100 38,4100 38,4100	2 7 7 2	367 1585 1208 386	38.4000 38.3900 38.3800 38.3700	38.4400 38.4500 38.4600 38.4700	301 1047 539 537	2 5 2 4
KETY	936,0000	14:58	4	959.50	-2.25 %	18	935.0000	936.5000	13	10	9 045	[+]
KTY	933.50 971.00	864.0000 1055.0000	14:58 14:58 14:58 14:56	10 8 5 6	936,0000 935,5000 935,0000 934,0000	2 2 3 3	30 26 40 39	934.5000 934.0000 933.5000 933.0000	938.0000 938.5000 939.0000 940.0000	51 9 75 85	1 1 1 2
KGHM	231,0000	14:58	2	228.20	2.62 %	354	231.0000	231.2000	258	468	108 426	[+]
KGH	228.20 235.00	205.4000 251.0000	14:58 14:58 14:58 14:58	19 24 8 13	231,1000 231,1000 231,1000 231,1000	3 4 6 5	391 301 352 634	230.9000 230.8000 230.7000 230.6000	231.3000 231.4000 231.5000 231.6000	3 841 760 541	1 4 4 3
KRUK	465,0000	14:58	1	470.00	0.06 %	3	464.9000	465.2000	6	18	8 242	[+]
KRU	464.40 476.90	423.0000 517.0000	14:58 14:58 14:58 14:58	2 1 3 4	465,0000 465,0000 465,0000 465,0000	2 2 1 1	15 13 13 10	464.8000 464.7000 464.6000 464.5000	465.3000 465.4000 465.5000 465.6000	75 10 17 68	1 1 1 3
LPP	17 055,0000	14:58	1	16,945.00	0.65 %	5	17060.0000	17075.0000	5	1	25 569	[+]
LPP	16,820.00 17,230.00	15255.0000 18635.0000	14:56 14:56 14:53 14:53	1 1 2 2	17 055,0000 17 050,0000 17 100,0000 17 100,0000	1 1 1 2	9 1 1 6	17050.0000 17045.0000 17040.0000 17035.0000	17080.0000 17090.0000 17095.0000 17100.0000	3 1 3 2	2 1 2 2
MBANK	999,2000	14:57	5	1,012.00	-0.77 %	26	998.6000	999.2000	15	6	5 750	[+]
MBK	998.40 1,012.00	910.8000 1113.0000	14:57 14:57 14:56 14:56	3 2 6 4	999,2000 999,2000 999,4000 999,2000	5 2 2 2	135 23 17 11	998.0000 997.8000 997.4000 997.2000	999.4000 999.6000 999.8000 1000.0000	3 15 11 43	1 1 1 6
ORANGEPL	9,6240	14:58	103	9.65	-0.89 %	462	9.6240	9.6260	403	275	2 655	[+]
OPL	9.62 9.75	8.6860 10.6150	14:58 14:58 14:58 14:56	499 436 30 230	9,6240 9,6240 9,6240 9,6200	2 6 4 1	232 10474 2064 850	9.6220 9.6200 9.6180 9.6160	9.6300 9.6320 9.6340 9.6360	907 500 539 916	2 1 2 2
PEKAO	196,0000	14:58	20	198.00	-1.01 %	490	196.0000	196.0500	506	147	28 919	[+]
PEO	195.95 198.65	178.2000 217.8000	14:58 14:58 14:58 14:58	20 20 52 21	196,0000 196,0000 196,0000 196,0000	3 4 4 3	465 567 245 315	195.9500 195.9000 195.8500 195.8000	196.1000 196.1500 196.2000 196.2500	324 140 237 344	2 1 3 3
PEPCO	28,0400	14:58	66	27.99	0.68 %	432	28.0400	28.0500	639	401	11 268	[+]
PCO	27.71 28.40	25.2000 30.7800	14:58 14:58 14:58 14:58	204 184 28 476	28,0400 28,0400 28,0400 28,0200	1 4 3 7	432 1239 1970 4768	28.0300 28.0200 28.0100 28.0000	28.0600 28.0700 28.0800 28.0900	612 417 638 807	3 1 1 2
PGE	8,6020	14:58	2	8.57	-0.09 %	2020	8.5980	8.6020	1990	2 952	25 381	[+]
PGE	8.48 8.76	7.7140 9.4260	14:58 14:58 14:58 14:58	2 402 94 322	8,6000 8,6000 8,6000 8,6020	4 4 6 4	2462 4592 3929 6450	8.5960 8.5940 8.5920 8.5900	8.6040 8.6060 8.6080 8.6100	947 750 937 937	4 1 1 1
PKNORLEN	91,0200	14:59	71	91.80	-0.71 %	259	91.0100	91.0200	99	626	57 272	[+]
PKN	90.86 92.06	82.6200 100.9800	14:58 14:58 14:58 14:58	1 104 139 105	91,0100 91,0200 91,0200 91,0300	3 4 3 1	614 329 95 240	91.0000 90.9900 90.9800 90.9700	91.0300 91.0500 91.0600 91.0700	195 468 216 240	1 3 2 1
PKOBP	76,7400	14:59	65	77.76	-1.18 %	849	76.7400	76.7600	1056	1 110	85 944	[+]
PKO	76.72 77.90	70.0000 85.5200	14:59 14:58 14:58 14:58	6 443 134 6	76,7400 76,7400 76,7400 76,7400	8 7 3 3	1670 1446 726 672	76.7200 76.7000 76.6800 76.6600	76.7800 76.8000 76.8200 76.8400	422 1394 924 611	2 5 5 2
PZU	62,7000	14:58	39	63.30	-0.85 %	1588	62.6600	62.7000	1430	409	25 772	[+]
PZU	62.62 63.36	56.9800 69.6200	14:58 14:58 14:58 14:58	1 201 5 1	62,7000 62,7000 62,6400 62,6400	8 6 11 2	915 620 1810 2447	62.6400 62.6200 62.6000 62.5800	62.7200 62.7400 62.7600 62.7800	223 1171 1950 744	2 3 3 2
SANPL	477,5000	14:59	22	485.00	-0.93 %	9	477.3000	477.4000	24	36	17 326	[+]
SPL	476.50 485.00	436.5000 533.4000	14:59 14:59 14:59 14:59	25 3 4 3	477,5000 477,4000 477,4000 477,4000	2 3 2 2	83 152 42 50	477.2000 477.1000 477.0000 476.9000	477.5000 477.6000 477.7000 477.8000	47 156 56 66	2 4 3 3
ZABKA	22,3400	14:57	86	22.60	-0.36 %	3367	22.3300	22.3400	5494	570	12 791	[+]
ZAB	22.30 22.72	20.3400 24.8600	14:56 14:56 14:56 14:56	14 156 34 226	22,3400 22,3400 22,3400 22,3400	5 5 9 3	2520 2154 2006 1569	22.3200 22.3100 22.3000 22.2900	22.3500 22.3700 22.3800 22.3900	1478 3000 1281 874	4 1 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	109720.1	-0.32%	14:58
WIG20	2944.3	-0.51%	15:13
WIG20 Fut	2947.0	-0.71%	14:58
WIG20USD	809.9	-0.72%	14:58
mWIG40	7888.8	+0.50%	14:58
sWIG80	29199.8	+0.18%	14:58

Notowania Świat
Dow	47850.9	-0.07%	12-04
SP500 Fut	6865.8	-0.01%	15:03
Nikkei	50491.9	-1.05%	7:45
DAX	24071.0	+0.79%	14:57
Ropa WTI	59.6	-0.12%	15:13
Złoto	4237.7	+0.71%	15:13

Notowania Waluty
EUR/PLN	4.23127	-0.04%	15:13
CHF/PLN	4.52047	-0.10%	15:13
USD/PLN	3.63125	-0.11%	15:13
EUR/USD	1.16524	+0.06%	15:13
GBP/USD	1.33516	+0.20%	15:13
USD/JPY	155.162	+0.07%	15:13

Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]

Wzrosty	Spadki	Staty
KRAKCHEM	0.67	19.64%
POLIMEXMS	7.14	18.60%
PKPCARGO	12.95	9.75%
LIBET	1.53	8.93%
QNATECHNO	28.30	7.20%
Więcej ...
IFCAPITAL	0.25	-95.25%
MIRACULUM	0.67	-6.94%
MEXPOLSKA	3.41	-6.06%
COALENERG	2.55	-5.56%
DRAGOENT	20.40	-5.56%
Więcej ...
Rośnie:		130 Spółek
Bez zmian:		46 Spółek
Spada:		177 Spółek
Obrót:		1,009,284,344 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