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	128,7500	10:58	40	126.45	4.85 %	120	127.4500	127.5500	481	81	10 322	[+]
ALR	124.20 129.10	113.8500 139.0500	10:57 10:57 10:57 10:57	82 49 30 9	128,9500 128,9500 128,9500 128,9500	5 2 2 1	396 89 71 62	127.4000 127.3500 127.3000 127.2500	127.6500 127.7000 127.7500 127.8000	246 253 236 101	6 3 2 4
ALLEGRO	31,3950	10:59	132	30.05	5.28 %	2051	31.0000	31.0100	305	2 074	63 885	[+]
ALE	30.05 31.48	27.0450 33.0550	10:59 10:59 10:59 10:59	241 698 218 50	31,3950 31,4100 31,4100 31,4100	3 1 1 1	483 500 334 334	30.9850 30.9800 30.9750 30.9550	31.0150 31.0200 31.0250 31.0300	2037 1464 1027 676	3 3 5 1
BUDIMEX	695,6000	10:58	15	680.00	4.73 %	21	696.4000	696.8000	22	25	17 124	[+]
BDX	676.00 697.80	612.0000 748.0000	10:58 10:58 10:58 10:58	3 26 4 19	695,6000 695,6000 695,8000 696,0000	3 3 3 1	39 42 42 13	696.2000 696.0000 695.8000 695.6000	697.0000 697.2000 697.4000 697.6000	28 17 21 13	2 1 2 1
CDPROJEKT	269,9000	10:59	5	265.00	2.94 %	7	264.8000	265.0000	241	145	38 802	[+]
CDR	262.30 272.00	238.5000 291.5000	10:59 10:59 10:59 10:59	6 44 26 25	270,0000 270,0000 269,9000 269,9000	1 3 1 2	2 49 200 49	264.7000 264.5000 264.4000 264.3000	265.1000 265.2000 265.3000 265.4000	191 205 291 59	2 3 4 2
DINOPL	32,5400	10:59	141	32.20	1.62 %	5233	32.5100	32.5200	5119	862	27 767	[+]
DNP	32.01 32.55	28.9800 35.4200	10:59 10:59 10:59 10:59	134 367 240 282	32,5400 32,5400 32,5500 32,5500	5 4 5 4	611 340 2562 801	32.5000 32.4900 32.4800 32.4700	32.5300 32.5400 32.5500 32.5600	694 1987 807 582	4 5 3 1
KETY	1 176,0000	10:58	4	1,150.00	3.07 %	33	1167.0000	1168.0000	39	6	7 293	[+]
KTY	1,146.00 1,179.00	1035.0000 1265.0000	10:58 10:58 10:58 10:58	6 42 13 1	1 176,0000 1 177,0000 1 178,0000 1 177,0000	3 1 2 3	35 2 28 155	1166.0000 1165.0000 1164.0000 1163.0000	1169.0000 1170.0000 1172.0000 1173.0000	45 27 45 208	9 5 2 4
KGHM	325,6500	10:59	4	310.00	8.10 %	199	327.5500	327.6000	23	411	130 275	[+]
KGH	309.00 325.75	279.0000 341.0000	10:59 10:59 10:59 10:59	23 34 6 49	325,6500 325,6500 325,7500 325,7500	1 3 3 3	27 164 92 69	327.5000 327.4500 327.4000 327.3500	327.6500 327.7000 327.7500 327.8000	173 58 97 59	5 2 2 3
KRUK	440,8000	10:58	1	439.90	1.80 %	28	439.3000	439.4000	3	19	8 368	[+]
KRU	433.40 441.80	396.0000 483.8000	10:57 10:57 10:57 10:57	1 1 3 6	440,8000 440,6000 440,6000 440,6000	2 1 2 1	58 14 93 4	439.2000 439.1000 439.0000 438.9000	439.5000 439.6000 439.7000 439.8000	15 9 18 22	2 1 1 2
LPP	22 500,0000	10:58	1	21,520.00	5.04 %	12	22320.0000	22360.0000	6	2	33 423	[+]
LPP	21,420.00 22,540.00	19370.0000 23660.0000	10:58 10:56 10:56 10:56	2 1 2 3	22 520,0000 22 500,0000 22 480,0000 22 480,0000	3 3 6 4	28 6 21 41	22300.0000 22280.0000 22260.0000 22240.0000	22380.0000 22400.0000 22420.0000 22440.0000	17 15 10 10	7 3 3 2
MBANK	1 189,0000	10:59	4	1,136.00	5.69 %	22	1198.5000	1200.0000	18	6	7 113	[+]
MBK	1,127.00 1,191.50	1022.5000 1249.5000	10:59 10:59 10:59 10:59	9 15 17 10	1 189,0000 1 187,0000 1 187,0000 1 187,0000	4 1 1 4	37 1 8 41	1198.0000 1197.5000 1196.5000 1196.0000	1200.5000 1201.0000 1201.5000 1202.0000	3 32 10 58	1 3 2 4
MODIVO	82,0000	10:59	13	81.70	2.37 %	240	80.8400	80.8800	177	113	9 255	[+]
MDV	80.54 82.14	73.5400 89.8600	10:59 10:59 10:59 10:59	51 169 31 24	82,0000 82,0000 82,0400 82,0400	3 4 1 2	99 81 250 186	80.7800 80.7000 80.6600 80.6400	80.9600 81.0000 81.0200 81.1000	25 10 100 217	1 1 1 2
PEKAO	238,7000	10:59	1	232.00	3.92 %	798	237.6000	237.7000	795	104	24 411	[+]
PEO	231.00 239.00	208.8000 255.2000	10:59 10:59 10:59 10:59	25 15 25 25	238,7000 238,7000 238,7000 238,7000	1 4 5 4	92 545 805 482	237.5000 237.4000 237.3000 237.2000	237.8000 237.9000 238.0000 238.1000	76 88 374 535	1 2 6 4
PEPCO	32,7000	10:59	36	31.92	2.44 %	3612	32.7200	32.7300	2925	271	8 772	[+]
PCO	31.91 32.70	28.7300 35.1100	10:59 10:59 10:59 10:59	174 30 1 18	32,7000 32,7000 32,7000 32,7000	6 1 4 1	4487 267 1559 458	32.7100 32.7000 32.6900 32.6700	32.7400 32.7500 32.7600 32.7700	501 4158 1412 1341	2 6 7 5
PGE	11,0100	10:59	998	10.95	1.24 %	3883	10.9100	10.9200	13791	1 101	12 078	[+]
PGE	10.80 11.09	9.8560 12.0450	10:59 10:58 10:58 10:58	2 1 1000 50	11,0100 11,0150 11,0150 11,0100	2 8 3 3	1663 5893 2681 1423	10.9050 10.9000 10.8950 10.8900	10.9250 10.9300 10.9350 10.9400	760 3457 1874 2864	3 4 7 5
PKNORLEN	139,8000	10:59	9	145.00	-3.09 %	680	140.1400	140.1800	97	618	87 517	[+]
PKN	139.72 145.00	130.5000 159.5000	10:59 10:59 10:59 10:59	12 11 39 100	139,8000 139,8000 139,8000 139,7800	8 4 3 3	733 549 1522 347	140.1200 140.1000 140.0800 140.0600	140.2000 140.2400 140.2600 140.2800	79 170 168 168	2 1 2 2
PKOBP	98,6900	10:59	75	96.16	3.83 %	376	97.2700	97.2900	623	472	45 918	[+]
PKO	95.55 98.76	86.5500 105.7600	10:59 10:59 10:59 10:59	34 25 4 26	98,6900 98,6700 98,6900 98,6700	1 1 5 2	150 5 1108 184	97.2600 97.2500 97.2400 97.2300	97.3000 97.3100 97.3200 97.3300	173 349 111 111	5 2 1 1
PZU	65,2400	10:59	15	64.36	3.20 %	899	65.2800	65.3200	1955	749	48 407	[+]
PZU	63.72 65.40	57.9400 70.7800	10:59 10:59 10:59 10:59	127 137 8 150	65,2400 65,2600 65,2600 65,2600	2 5 5 4	679 1290 1478 498	65.2600 65.2400 65.2200 65.2000	65.3600 65.3800 65.4000 65.4200	1167 2100 368 504	7 9 2 7
TAURONPE	9,6020	10:59	160	9.49	1.74 %	257	9.5160	9.5200	593	1 034	9 857	[+]
TPE	9.40 9.65	8.5420 10.4350	10:59 10:59 10:59 10:59	10 359 357 160	9,6080 9,6020 9,6040 9,6040	3 1 2 1	231 25 837 826	9.5140 9.5120 9.5100 9.5080	9.5220 9.5240 9.5260 9.5280	309 2574 574 574	4 2 1 1
ZABKA	23,6500	10:59	68	23.68	1.46 %	2202	23.6600	23.6700	2334	615	14 524	[+]
ZAB	23.44 23.74	21.3200 26.0400	10:59 10:59 10:59 10:59	98 299 3 1	23,6500 23,6500 23,6500 23,6500	7 3 4 7	4483 1372 962 2281	23.6500 23.6400 23.6300 23.6200	23.6800 23.6900 23.7000 23.7100	3640 1663 1332 2906	3 2 2 4

GPW	Świat	Waluty

Notowania GPW
WIG	132855.3	+2.15%	15:45
WIG20	3621.2	+2.60%	16:00
WIG20 Fut	3562.0	+2.59%	15:45
WIG20USD	1004.3	+3.25%	15:45
mWIG40	9209.1	+1.17%	15:45
sWIG80	31169.6	+1.47%	15:45

Notowania Świat
US LargeCap	7321.1	+0.85%	15:59
Nasdaq100	28343.4	+1.17%	15:59
Nikkei	59513.1	+0.38%	05-01
DAX	24871.5	+1.93%	15:44
Ropa WTI	96.0	-6.16%	16:00
Złoto	4702.9	+3.19%	16:00

Notowania Waluty
EUR/PLN	4.23208	-0.36%	16:00
CHF/PLN	4.61777	-0.42%	16:00
USD/PLN	3.60131	-0.85%	16:00
EUR/USD	1.17515	+0.50%	16:00
GBP/USD	1.36078	+0.49%	16:00
USD/JPY	156.131	-1.12%	16:00

Forum
» Brak danych [0]
» CREOTECH QUANTUM S.A - prośba o... [0]
» Zmiana nazwy spółki [0][SPL]
» 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]

Wzrosty	Spadki	Staty
MOSTALWAR	4.64	24.06%
TRANSPOL	17.70	13.46%
KGHM	325.65	8.10%
SCANWAY	397.00	7.88%
DATAWALK	138.00	6.81%
Więcej ...
IFCAPITAL	0.25	-95.25%
RAFAMET	63.40	-7.45%
OPTEAM	5.40	-6.90%
COMPREMUM	1.10	-6.78%
ELKOP	1.62	-6.65%
Więcej ...
Rośnie:		175 Spółek
Bez zmian:		69 Spółek
Spada:		109 Spółek
Obrót:		765,088,492 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