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	120,9000	10:01	25	122.75	0.92 %	1	120.9000	120.9500	211	55	6 722	[+]
ALR	120.65 122.90	110.5000 135.0000	10:01 10:01 10:01 10:01	18 41 16 2	120,9000 120,9000 120,9000 120,9500	2 3 2 3	131 170 142 121	120.8500 120.8000 120.7500 120.7000	121.0000 121.0500 121.1000 121.1500	140 115 293 100	2 1 3 1
ALLEGRO	30,2250	10:02	151	30.30	0.08 %	277	30.2150	30.2250	897	170	5 147	[+]
ALE	30.10 30.39	27.2700 33.3300	10:02 10:02 10:02 10:02	262 14 42 179	30,2200 30,2250 30,2250 30,2250	1 2 3 1	482 828 1063 592	30.2100 30.2050 30.2000 30.1950	30.2300 30.2400 30.2450 30.2500	285 112 560 489	1 2 3 2
BUDIMEX	696,4000	10:01	27	717.80	-1.11 %	7	695.8000	696.4000	13	4	2 680	[+]
BDX	695.40 720.00	646.2000 789.4000	10:01 10:01 10:01 10:01	4 7 31 16	696,6000 697,0000 697,6000 697,6000	1 1 2 9	43 2 17 61	695.6000 695.4000 695.2000 695.0000	696.6000 696.8000 697.0000 697.2000	2 13 28 11	1 1 2 2
CDPROJEKT	277,5000	10:01	40	278.00	-0.50 %	99	277.3000	277.5000	47	27	7 381	[+]
CDR	276.20 278.90	250.2000 305.8000	10:01 10:01 10:01 10:01	73 10 14 3	277,5000 277,5000 277,5000 277,5000	1 4 9 4	22 604 290 67	277.2000 277.1000 277.0000 276.9000	277.6000 277.7000 277.8000 277.9000	43 215 197 196	1 4 3 5
DINOPL	33,4500	10:01	100	33.56	-0.09 %	3839	33.4400	33.4600	417	130	4 354	[+]
DNP	33.44 33.76	30.2100 36.9100	10:01 10:01 10:01 10:01	68 83 20 50	33,4500 33,4400 33,4400 33,4400	1 1 4 14	1 10 925 25508	33.4300 33.4200 33.4100 33.4000	33.4700 33.4800 33.4900 33.5000	705 697 644 406	4 2 6 3
KETY	1 104,0000	10:01	1	1,120.00	-1.87 %	748	1104.0000	1106.0000	42	2	1 703	[+]
KTY	1,104.00 1,124.00	1008.0000 1232.0000	10:01 10:01 10:01 10:01	4 1 13 1	1 104,0000 1 104,0000 1 104,0000 1 104,0000	5 5 5 9	8 15 84 33	1103.0000 1102.0000 1101.0000 1100.0000	1107.0000 1108.0000 1109.0000 1110.0000	10 16 137 84	1 2 4 3
KGHM	313,5500	10:02	45	318.00	-1.43 %	20	313.5500	313.6500	20	57	18 117	[+]
KGH	313.50 318.30	286.2000 349.8000	10:02 10:02 10:02 10:02	20 20 20 20	313,5500 313,6500 313,6000 313,6000	5 1 1 1	2389 1 35 35	313.5000 313.4500 313.4000 313.3500	313.7000 313.8000 313.8500 313.9000	66 45 45 75	2 1 1 2
KRUK	477,0000	10:01	10	477.80	0.80 %	10	477.0000	477.1000	8	4	1 753	[+]
KRU	474.00 480.20	430.1000 525.4000	10:01 10:01 10:01 10:01	5 10 10 10	477,0000 477,0000 477,0000 477,0000	1 1 1 1	17 17 17 8	476.7000 476.6000 476.4000 476.2000	477.3000 477.4000 477.5000 477.6000	7 17 7 21	1 1 1 2
LPP	22 520,0000	10:01	1	22,620.00	-0.44 %	6	22460.0000	22520.0000	4	0	4 371	[+]
LPP	22,340.00 22,800.00	20360.0000 24880.0000	10:01 10:01 10:01 10:01	1 1 1 1	22 520,0000 22 520,0000 22 540,0000 22 540,0000	2 2 4 3	45 4 20 4	22420.0000 22400.0000 22380.0000 22360.0000	22540.0000 22560.0000 22580.0000 22600.0000	6 4 9 47	2 2 2 4
MBANK	1 148,0000	10:01	17	1,152.50	-0.86 %	13	1145.5000	1147.5000	21	2	2 097	[+]
MBK	1,145.00 1,167.00	1037.5000 1267.5000	10:01 10:01 10:01 10:01	4 8 15 1	1 148,0000 1 148,0000 1 149,0000 1 148,0000	7 2 1 1	46 11 20 7	1145.0000 1144.5000 1144.0000 1143.5000	1148.0000 1148.5000 1149.0000 1149.5000	7 14 40 21	1 1 3 3
MODIVO	85,2800	10:01	25	85.54	-0.28 %	114	85.2600	85.2800	50	53	4 497	[+]
MDV	85.02 85.92	77.0000 94.0800	10:01 10:01 10:01 10:01	124 28 22 38	85,3000 85,3000 85,3000 85,3000	1 3 3 2	15 312 183 125	85.2400 85.2000 85.1800 85.1600	85.3000 85.3200 85.3400 85.3600	200 103 103 372	2 1 1 4
PEKAO	234,5000	10:01	44	237.00	-0.55 %	162	234.3000	234.5000	550	61	14 450	[+]
PEO	234.40 238.00	213.3000 260.7000	10:01 10:01 10:01 10:01	66 71 3 9	234,4000 234,4000 234,4000 234,4000	1 1 18 3	73 100 2031 446	234.2000 234.1000 234.0000 233.9000	234.6000 234.7000 234.8000 234.9000	447 185 597 187	9 3 4 3
PEPCO	32,8700	10:01	13	31.99	3.04 %	143	32.8700	32.8900	354	613	19 977	[+]
PCO	31.92 33.14	28.8000 35.1800	10:01 10:01 10:01 10:01	177 28 48 67	32,8700 32,8700 32,8700 32,8700	3 1 2 1	1403 200 508 522	32.8600 32.8500 32.8400 32.8300	32.9000 32.9100 32.9200 32.9300	319 788 467 319	1 2 2 1
PGE	10,8900	10:01	10	10.96	-0.55 %	1578	10.8700	10.8800	783	263	2 869	[+]
PGE	10.83 10.97	9.8640 12.0550	10:01 10:01 10:01 10:01	1315 309 82 472	10,8900 10,8900 10,8900 10,8900	2 3 1 3	2068 1115 728 2937	10.8650 10.8600 10.8550 10.8500	10.8850 10.8900 10.8950 10.9000	1086 2631 2728 1730	3 4 6 4
PKNORLEN	128,0000	10:01	1	129.08	-0.84 %	7	127.9600	128.0000	63	110	14 065	[+]
PKN	127.90 129.30	116.1800 141.9800	10:01 10:01 10:01 10:01	254 323 139 62	127,9800 127,9800 127,9800 127,9600	3 1 1 2	375 100 117 141	127.9200 127.9000 127.8800 127.8600	128.0200 128.0600 128.0800 128.1000	195 62 141 415	2 1 1 5
PKOBP	96,2500	10:01	60	96.89	-0.34 %	254	96.2600	96.2700	588	217	20 940	[+]
PKO	96.15 96.91	87.2100 106.5600	10:01 10:01 10:01 10:01	48 320 155 195	96,2500 96,2400 96,2400 96,2400	1 3 2 2	231 830 330 212	96.2500 96.2400 96.2300 96.2200	96.2800 96.2900 96.3000 96.3100	66 28 279 153	1 1 4 2
PZU	64,5600	10:01	510	65.40	-0.68 %	1214	64.5600	64.6200	639	148	9 580	[+]
PZU	64.52 65.58	58.8600 71.9400	10:01 10:01 10:01 10:01	100 106 37 51	64,5600 64,5600 64,5600 64,5800	5 5 43 1	284 489 3296 142	64.5400 64.5200 64.5000 64.4800	64.6400 64.6600 64.6800 64.7000	637 659 2320 547	5 3 5 3
SANPL	627,2000	10:01	19	630.00	-0.41 %	15	626.2000	626.8000	27	7	4 135	[+]
SPL	626.00 636.60	567.0000 693.0000	10:01 10:01 10:01 10:01	10 22 9 4	627,2000 627,0000 626,8000 626,6000	1 2 3 1	1 54 26 14	625.8000 625.6000 625.4000 625.2000	627.0000 627.2000 627.4000 627.6000	12 3 66 10	2 1 5 1
TAURONPE	9,6880	10:02	2	9.82	-1.44 %	1302	9.6820	9.6880	1357	462	4 507	[+]
TPE	9.68 9.84	8.8420 10.8050	10:02 10:01 10:01 10:01	269 617 167 515	9,6880 9,6840 9,6860 9,6860	10 1 1 2	13774 80 810 906	9.6800 9.6780 9.6760 9.6740	9.6900 9.6920 9.6940 9.6960	1308 518 518 515	1 1 1 1
ZABKA	24,1500	10:01	2	24.35	-0.62 %	436	24.1500	24.1600	1322	144	3 487	[+]
ZAB	24.15 24.61	21.9200 26.7800	10:01 10:01 10:01 10:01	40 58 1 97	24,1500 24,1500 24,1500 24,1600	1 4 1 1	1000 1589 1000 359	24.1400 24.1300 24.1200 24.1100	24.1700 24.1800 24.1900 24.2000	1070 1488 1750 3361	3 3 4 6

GPW	Świat	Waluty

Notowania GPW
WIG	130145.7	-0.39%	10:01
WIG20	3530.2	-0.75%	10:16
WIG20 Fut	3517.0	-0.31%	10:01
WIG20USD	980.2	-0.13%	10:01
mWIG40	8968.8	-0.26%	10:01
sWIG80	31148.6	+0.21%	10:01

Notowania Świat
US30	49230.7	-0.16%	04-24
US500 Fut	7185.5	-0.13%	10:06
Nikkei	60537.4	+1.38%	8:45
DAX	24176.1	+0.20%	10:01
Ropa WTI	96.7	+2.47%	10:16
Złoto	4713.2	-0.09%	10:16

Notowania Waluty
EUR/PLN	4.24552	+0.11%	10:16
CHF/PLN	4.60991	-0.01%	10:16
USD/PLN	3.61500	-0.11%	10:16
EUR/USD	1.17442	+0.22%	10:16
GBP/USD	1.35458	+0.10%	10:16
USD/JPY	159.168	-0.16%	10:16

Forum
» 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]
» Dlaczego nie działają arkusze... [8]

Wzrosty	Spadki	Staty
MDIENERGIA	0.98	21.48%
PCFGROUP	4.03	12.26%
CAPITAL	2.82	8.46%
SKYLINE	1.43	6.72%
HERCULES	1.77	6.63%
Więcej ...
IFCAPITAL	0.25	-95.25%
PLAZACNTR	1.60	-7.40%
EUCO	0.50	-3.94%
KOMPUTRON	5.90	-3.75%
ALTA	1.59	-3.64%
Więcej ...
Rośnie:		152 Spółek
Bez zmian:		77 Spółek
Spada:		125 Spółek
Obrót:		226,813,090 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