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	123,9000	16:23	54	123.55	1.27 %	129	123.8500	123.9500	140	109	13 514	[+]
ALR	123.10 124.60	111.2000 135.9000	16:22 16:22 16:22 16:22	17 2 20 41	123,8500 123,8500 123,8500 123,8500	2 3 3 5	116 79 73 184	123.8000 123.7000 123.6500 123.6000	124.0000 124.0500 124.1000 124.1500	353 98 157 63	6 1 2 1
ALLEGRO	33,7450	16:24	386	32.78	3.54 %	222	33.7450	33.7600	386	5 367	179 999	[+]
ALE	32.75 33.94	29.5050 36.0550	16:24 16:24 16:24 16:24	337 152 5 386	33,7450 33,7450 33,7450 33,7500	4 2 1 1	1598 1106 317 317	33.7400 33.7350 33.7300 33.7250	33.7650 33.7700 33.7750 33.7800	952 522 342 584	2 2 2 2
BUDIMEX	687,8000	16:23	11	695.00	-1.74 %	39	687.4000	687.8000	17	24	16 740	[+]
BDX	678.80 696.60	625.6000 764.4000	16:23 16:23 16:23 16:23	8 8 5 3	687,8000 687,8000 687,8000 687,8000	2 3 2 1	25 21 15 14	686.8000 686.6000 686.4000 686.2000	688.0000 688.2000 688.4000 688.6000	38 10 26 60	2 1 1 4
CDPROJEKT	255,8000	16:23	1	259.00	0.31 %	511	255.7000	255.9000	303	157	40 375	[+]
CDR	255.70 261.60	233.1000 284.9000	16:23 16:23 16:23 16:23	10 15 18 13	255,8000 255,8000 255,8000 255,8000	11 24 5 6	243 430 70 58	255.6000 255.5000 255.4000 255.3000	256.0000 256.1000 256.2000 256.3000	298 234 257 221	7 6 5 5
DINOPL	31,9300	16:23	100	31.70	1.14 %	528	31.9100	31.9300	845	1 014	32 434	[+]
DNP	31.70 32.17	28.5300 34.8700	16:23 16:23 16:23 16:23	383 100 140 350	31,9200 31,9200 31,9300 31,9300	6 3 4 3	1156 258 426 647	31.9000 31.8900 31.8800 31.8700	31.9400 31.9500 31.9600 31.9700	933 1601 553 976	3 5 3 4
KETY	1 195,0000	16:23	1	1,192.00	0.42 %	67	1194.0000	1195.0000	21	14	16 855	[+]
KTY	1,181.00 1,201.00	1073.0000 1311.0000	16:23 16:23 16:22 16:22	2 11 8 53	1 195,0000 1 195,0000 1 195,0000 1 194,0000	4 1 3 2	45 2 120 82	1193.0000 1192.0000 1191.0000 1190.0000	1196.0000 1197.0000 1198.0000 1199.0000	39 33 22 7	2 2 3 1
KGHM	330,9500	16:24	31	330.00	2.38 %	79	330.9000	331.0500	40	721	238 140	[+]
KGH	325.45 337.35	297.0000 363.0000	16:23 16:23 16:23 16:23	25 1 179 41	331,0500 331,0500 330,9500 331,1000	4 2 1 2	182 106 88 37	330.8000 330.7500 330.6500 330.6000	331.1000 331.1500 331.2000 331.2500	119 225 136 196	5 3 2 4
KRUK	428,4000	16:23	14	426.20	0.52 %	15	428.3000	428.4000	12	86	36 471	[+]
KRU	424.80 429.60	383.6000 468.8000	16:23 16:23 16:23 16:23	14 12 21 10	428,4000 428,4000 428,4000 428,5000	2 1 8 2	29 20 605 23	428.2000 428.1000 428.0000 427.9000	428.5000 428.6000 428.7000 428.8000	40 26 38 76	2 1 3 4
LPP	21 420,0000	16:23	1	21,020.00	2.88 %	6	21420.0000	21440.0000	10	3	66 219	[+]
LPP	20,920.00 21,520.00	18920.0000 23120.0000	16:23 16:23 16:22 16:22	1 1 2 1	21 420,0000 21 420,0000 21 420,0000 21 420,0000	2 2 2 8	6 13 9 105	21400.0000 21360.0000 21320.0000 21300.0000	21460.0000 21480.0000 21500.0000 21520.0000	11 1 3 16	7 1 2 4
MBANK	1 204,5000	16:23	8	1,198.50	0.25 %	36	1204.0000	1205.0000	8	17	20 205	[+]
MBK	1,185.00 1,225.00	1079.0000 1318.0000	16:23 16:23 16:23 16:23	3 4 3 4	1 204,5000 1 204,5000 1 204,5000 1 204,5000	3 3 3 6	27 5 17 43	1203.5000 1203.0000 1202.5000 1202.0000	1205.5000 1206.0000 1206.5000 1207.0000	26 19 23 7	2 2 2 1
MODIVO	82,4000	16:24	34	77.70	6.93 %	151	82.3400	82.4000	137	758	61 571	[+]
MDV	77.70 82.44	69.9400 85.4600	16:24 16:24 16:24 16:24	25 35 38 40	82,4000 82,4000 82,4000 82,4000	3 3 4 1	336 266 149 200	82.3200 82.3000 82.2800 82.2600	82.4200 82.4400 82.4600 82.4800	66 363 96 192	4 7 1 6
PEKAO	237,6000	16:23	73	235.90	1.37 %	937	237.6000	237.7000	610	273	64 724	[+]
PEO	235.10 238.60	212.4000 259.4000	16:23 16:23 16:23 16:22	21 25 1 39	237,6000 237,7000 237,7000 237,7000	1 7 2 3	3 423 111 177	237.5000 237.4000 237.3000 237.2000	237.8000 237.9000 238.0000 238.1000	601 483 659 265	5 4 5 4
PEPCO	33,2700	16:23	352	32.34	3.97 %	887	33.2500	33.2700	270	961	31 766	[+]
PCO	32.23 33.60	29.1100 35.5700	16:23 16:23 16:23 16:23	84 205 82 143	33,2800 33,2600 33,2600 33,2600	2 1 2 1	31 23 273 1000	33.2400 33.2300 33.2200 33.2100	33.2800 33.2900 33.3000 33.3100	799 527 885 440	5 5 2 2
PGE	10,1500	16:24	1	10.30	-0.59 %	6246	10.1400	10.1500	5331	1 575	15 944	[+]
PGE	10.01 10.35	9.2700 11.3300	16:23 16:22 16:22 16:22	1212 3 182 96	10,1400 10,1500 10,1450 10,1450	6 4 2 4	1457 442 784 26095	10.1350 10.1300 10.1250 10.1200	10.1550 10.1600 10.1650 10.1700	2485 578 3614 4008	3 3 2 10
PKNORLEN	144,0200	16:23	67	142.24	1.19 %	863	143.9800	144.0600	643	731	104 628	[+]
PKN	141.16 144.50	128.0200 156.4600	16:23 16:23 16:23 16:23	38 39 191 19	144,0200 144,0200 144,0200 144,0200	2 4 1 1	198 350 85 85	143.9600 143.9200 143.9000 143.8800	144.0800 144.1200 144.1400 144.1600	180 290 190 170	4 3 1 2
PKOBP	101,8400	16:23	16	100.50	1.85 %	512	101.8200	101.8800	1258	1 219	123 779	[+]
PKO	100.42 102.40	90.4500 110.5400	16:23 16:23 16:23 16:23	104 309 64 246	101,8400 101,8800 101,9000 101,9000	2 3 1 1	479 600 163 163	101.8000 101.7800 101.7600 101.7400	101.9000 101.9200 101.9400 101.9600	978 1160 1040 806	2 4 4 2
PZU	64,3000	16:23	295	64.32	0.34 %	778	64.2800	64.3000	985	848	54 502	[+]
PZU	64.00 64.78	57.9000 70.7400	16:23 16:23 16:23 16:23	164 486 84 430	64,3000 64,3200 64,3200 64,3200	3 9 5 10	565 998 624 2258	64.2600 64.2400 64.2200 64.2000	64.3200 64.3400 64.3600 64.3800	2003 894 2243 747	5 3 8 2
TAURONPE	9,1780	16:23	44	9.30	-1.57 %	1846	9.1760	9.1800	942	3 458	31 597	[+]
TPE	9.01 9.35	8.3700 10.2300	16:23 16:23 16:23 16:23	581 81 10 19	9,1780 9,1780 9,1780 9,1800	3 3 1 1	875 974 10 122	9.1720 9.1700 9.1680 9.1660	9.1820 9.1840 9.1860 9.1880	5752 2814 1842 654	5 5 4 2
ZABKA	24,2500	16:23	48	23.98	1.93 %	2698	24.2500	24.2600	5488	2 992	72 176	[+]
ZAB	23.91 24.34	21.5900 26.3700	16:23 16:23 16:23 16:23	196 91 282 177	24,2500 24,2500 24,2600 24,2600	5 3 6 3	1190 492 2306 1505	24.2400 24.2300 24.2200 24.2100	24.2700 24.2800 24.2900 24.3000	4547 3998 2462 5254	4 8 4 6

GPW	Świat	Waluty

Notowania GPW
WIG	135128.3	+1.34%	16:23
WIG20	3648.9	+1.64%	16:38
WIG20 Fut	3601.0	+1.52%	16:21
WIG20USD	996.6	+1.76%	16:23
mWIG40	9454.5	+0.93%	16:23
sWIG80	31459.0	+0.68%	16:23

Notowania Świat
US LargeCap	7480.4	+0.47%	16:37
Nasdaq100	29527.3	+0.58%	16:36
Nikkei	63339.1	+2.68%	8:45
DAX	24856.6	+1.02%	16:22
Ropa WTI	97.6	+1.27%	16:38
Złoto	4500.6	-0.94%	16:38

Notowania Waluty
EUR/PLN	4.24018	-0.02%	16:38
CHF/PLN	4.64730	+0.19%	16:38
USD/PLN	3.65580	+0.16%	16:38
EUR/USD	1.15985	-0.18%	16:38
GBP/USD	1.34271	-0.05%	16:38
USD/JPY	159.141	+0.11%	16:38

Forum
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]

Wzrosty	Spadki	Staty
EUROTEL	28.25	22.83%
MDIENERGIA	2.34	22.51%
COMPERIA	5.40	12.97%
FEERUM	15.20	11.36%
PURE	1.94	10.73%
Więcej ...
IFCAPITAL	0.25	-95.25%
ORCOGROUP	3.52	-11.56%
ONESANO	0.63	-5.69%
SOPHARMA	7.00	-5.66%
ASTARTA	50.40	-5.26%
Więcej ...
Rośnie:		159 Spółek
Bez zmian:		44 Spółek
Spada:		150 Spółek
Obrót:		1,645,502,802 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