GraGieldowa.pl » Notowania » Wig20

Twój koszyk jest pusty - ustaw go najpierw! Wyświetlam Wig20. Ustaw koszyk
Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

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.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
ALIOR	102,5000	17:04	8889	104.10	-1.16 %	455	102.5000	102.6500	2	216	22 199	[+]
ALR	101.45 105.90	93.7000 114.5000	17:04 17:00 17:00 17:00	111 424 462 1	102,5000 102,5000 102,5000 102,5000	2 3 2 3	126 575 323 220	102.4500 102.4000 102.3500 102.3000	102.7000 102.7500 102.8500 102.9000	2516 586 1043 613	2 2 1 1
ALLEGRO	35,4150	17:04	5000	36.50	-3.01 %	1995	35.4050	35.4800	96	3 308	117 668	[+]
ALE	35.00 36.81	32.8500 40.1500	17:03 17:03 17:03 17:03	12000 200 800 9500	35,4150 35,4150 35,4150 35,4150	4 2 2 3	6054 3339 2662 2835	35.4000 35.3950 35.3850 35.3800	35.4900 35.5000 35.5200 35.5400	80 96 17748 3744	1 1 3 1
BUDIMEX	530,4000	17:04	3	533.00	-0.41 %	7	530.2000	530.4000	215	56	29 795	[+]
BDX	530.40 542.00	479.7000 586.2000	17:04 17:04 17:04 17:04	1 31 22 225	530,4000 530,4000 530,4000 530,4000	54 5 5 3	474 188 126 57	530.0000 529.8000 529.6000 529.4000	530.6000 530.8000 531.0000 531.2000	7 2 33 13	1 1 1 1
CCC	170,7000	17:04	1000	167.70	2.28 %	821	170.6000	170.7000	6246	296	50 779	[+]
CCC	167.70 173.30	150.9500 184.4500	17:02 17:02 17:02 17:02	1000 1000 1000 3230	170,7000 170,7000 170,7000 170,7000	1 5 1 1	25 400 76 470	170.5500 170.5000 170.4000 170.3500	170.7500 170.8000 170.8500 170.9000	128 961 152 486	2 2 2 2
CDPROJEKT	245,7000	17:04	4	253.00	-2.50 %	1741	245.5000	246.4000	51	272	67 247	[+]
CDR	242.60 257.60	227.7000 278.3000	17:04 17:03 17:02 17:01	765 30 5 100	245,7000 245,7000 245,7000 245,7000	5 11 1 2	4562 1200 111 1911	245.2000 245.0000 244.9000 244.8000	246.6000 246.7000 246.8000 246.9000	2161 87 65 360	1 1 2 1
DINOPL	45,6100	17:02	300	45.46	0.40 %	4842	45.6100	45.6200	833	1 139	51 900	[+]
DNP	45.15 45.83	40.9200 50.0000	17:02 17:02 17:02 17:00	3500 1033 425 20	45,6100 45,6100 45,6100 45,6100	2 1 1 4	1228 100 10 1755	45.5800 45.5500 45.5300 45.5000	45.6300 45.6400 45.6500 45.6600	1138 1792 3849 4651	2 3 2 3
KETY	915,0000	17:00	190	922.00	-0.76 %	10	915.0000	916.5000	5	18	16 544	[+]
KTY	906.50 943.00	830.0000 1014.0000	17:00 17:00 17:00 17:00	25 129 29 14	915,0000 915,0000 915,0000 915,0000	2 2 2 2	50 37 28 20	914.5000 914.0000 913.5000 913.0000	918.0000 918.5000 919.0000 919.5000	37 14 4 17	2 1 2 1
KGHM	129,4000	17:04	358	129.00	1.09 %	147	129.3500	129.4000	42	776	100 677	[+]
KGH	128.95 130.90	116.1000 141.9000	17:04 17:04 17:04 17:01	392 1326 674 37	129,4000 129,4000 129,4000 129,4000	1 1 3 7	30 150 91 942	129.2000 129.1500 129.0500 129.0000	129.4500 129.5000 129.5500 129.6000	4607 374 1873 809	3 1 3 4
KRUK	453,3000	17:00	5	453.50	-0.31 %	67	453.3000	453.6000	4	19	8 696	[+]
KRU	450.30 459.50	408.2000 498.8000	17:00 17:00 17:00 17:00	11 10 1 17	453,3000 453,3000 453,3000 453,3000	1 1 1 1	50 3 1 229	453.0000 452.0000 451.8000 451.7000	453.9000 454.4000 454.6000 454.7000	6 5 11 511	2 1 1 2
LPP	17 290,0000	17:01	2	17,250.00	0.23 %	154	17160.0000	17290.0000	14	4	63 707	[+]
LPP	16,975.00 17,460.00	15525.0000 18975.0000	17:00 17:00 17:00 17:00	1 2 1 3	17 290,0000 17 290,0000 17 290,0000 17 290,0000	1 1 2 1	1 1 21 5	17155.0000 17150.0000 17105.0000 17095.0000	17295.0000 17300.0000 17305.0000 17310.0000	10 8 40 2	2 2 3 1
MBANK	874,0000	17:00	2	878.60	-0.48 %	13	873.8000	876.8000	4	15	13 156	[+]
MBK	865.40 892.00	790.8000 966.4000	17:00 17:00 17:00 17:00	6 14 6 3	874,0000 874,0000 874,0000 874,0000	2 2 1 2	8 72 53 24	873.6000 873.0000 872.6000 872.4000	877.2000 877.4000 877.6000 878.4000	4 37 15 8	1 2 2 2
ORANGEPL	9,2960	17:00	787	9.26	0.26 %	5119	9.2400	9.2980	1960	902	8 385	[+]
OPL	9.20 9.38	8.3380 10.1900	17:00 17:00 17:00 17:00	251 1271 361 260	9,2960 9,2960 9,2960 9,2960	1 1 1 1	5137 5642 5804 393	9.2240 9.2100 9.2020 9.2000	9.3000 9.3080 9.3100 9.3120	2249 1156 1335 1269	4 2 2 1
PEKAO	181,7000	17:01	200	184.10	-0.85 %	3446	181.6500	181.7000	456	710	128 533	[+]
PEO	178.65 186.65	165.7000 202.5000	17:01 17:01 17:00 17:00	100 224 68 68	181,7000 181,7000 181,7000 181,7000	1 1 1 2	610 452 36 2855	181.6000 181.5500 181.5000 181.4500	181.8000 181.8500 181.9000 181.9500	8653 276 4818 578	3 1 3 2
PEPCO	20,8100	17:03	500	21.42	-2.85 %	544	20.8000	20.8100	14844	1 035	21 809	[+]
PCO	20.63 21.55	19.2800 23.5600	17:02 17:02 17:01 17:00	100 50 50 558	20,8100 20,8100 20,8100 20,8100	3 3 2 2	3610 346 14 960	20.7900 20.7800 20.7700 20.7600	20.8400 20.8500 20.9500 20.9600	120 100 12756 2252	1 1 3 2
PGE	10,9250	17:00	222	11.35	-3.70 %	174	10.9100	10.9300	24896	2 998	32 984	[+]
PGE	10.60 11.51	10.2150 12.4750	17:00 17:00 17:00 17:00	4205 1580 2808 1370	10,9250 10,9250 10,9250 10,9250	1 3 1 2	1865 3747 1050 3806	10.9050 10.9000 10.8950 10.8900	10.9350 10.9450 10.9500 10.9600	3410 6115 3718 6897	1 1 1 2
PKNORLEN	77,8200	17:04	1	77.78	0.05 %	1291	77.8000	77.8200	2056	2 040	158 616	[+]
PKN	76.92 78.83	70.0100 85.5500	17:04 17:03 17:02 17:02	443 25 15 15	77,8200 77,8200 77,8200 77,8200	2 2 2 2	714 1168 542 1082	77.7800 77.7700 77.7400 77.7300	77.8300 77.8700 77.9000 77.9100	4279 6317 1642 4823	1 2 2 1
PKOBP	70,1200	17:04	50	71.00	-1.24 %	74543	70.1000	70.1200	88	2 563	180 068	[+]
PKO	69.32 71.80	63.9000 78.1000	17:04 17:03 17:02 17:02	8 50 50 516	70,1200 70,1200 70,1200 70,1200	3 3 3 2	7047 22755 3643 2416	70.0800 70.0600 70.0400 70.0200	70.1400 70.1600 70.1800 70.2000	1 4781 18668 5177	1 2 2 4
PZU	60,2000	17:02	616	60.84	-0.59 %	566	60.1800	60.2800	420	1 306	78 773	[+]
PZU	59.62 61.64	54.7600 66.9200	17:02 17:02 17:02 17:02	17 1371 20 97	60,2000 60,2000 60,2000 60,2000	7 3 1 3	4074 620 843 3324	60.1400 60.1200 60.1000 60.0800	60.3400 60.3800 60.4000 60.4400	12152 2978 1923 3245	2 1 2 2
SANPL	493,0000	17:00	84	505.80	-2.57 %	7	492.8000	494.5000	57	54	26 994	[+]
SPL	492.70 517.60	455.3000 556.2000	17:00 17:00 17:00 17:00	102 26 100 10	493,0000 493,0000 493,0000 493,0000	3 1 1 2	99 4 3 103	492.5000 492.4000 492.3000 492.0000	494.6000 495.1000 495.2000 495.5000	110 52 11 84	1 2 1 2
ZABKA	21,6400	17:02	47	21.80	-0.73 %	3099	21.6300	21.6400	971	1 338	28 994	[+]
ZAB	21.45 21.95	19.6200 23.9800	17:00 17:00 17:00 17:00	1389 800 1829 7	21,6400 21,6400 21,6400 21,6400	3 2 2 2	352 2812 4681 1236	21.6200 21.6100 21.6000 21.5900	21.6600 21.6700 21.6800 21.6900	4921 2432 2852 1166	2 3 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	103939.7	-0.80%	17:09
WIG20	2770.4	-0.84%	17:09
WIG20 Fut	2778.0	-1.10%	17:04
WIG20USD	761.8	-0.55%	17:15
mWIG40	7704.4	-1.03%	17:09
sWIG80	29281.3	+0.19%	17:09

Notowania Świat
S&P500	6460.3	-0.64%	08-29
Nasdaq	21455.5	-1.15%	08-29
Nikkei	42188.8	-1.24%	8:45
DAX	24023.1	+0.51%	17:31
Ropa WTI	64.7	+1.00%	18:53
Złoto	3477.1	+0.72%	18:53

Notowania Waluty
EUR/PLN	4.26058	-0.06%	18:53
CHF/PLN	4.54306	-0.24%	18:53
USD/PLN	3.64040	-0.10%	18:53
EUR/USD	1.17036	+0.04%	18:53
GBP/USD	1.35443	+0.22%	18:53
USD/JPY	147.234	+0.18%	18:52

Forum
» historia transakcji [5][HEN]
» gragiełdowa [0][HEN]
» Dodanie spółki do arkusza... [2][SFT]
» Giełda kontra Zakłady... [46]
» Prośba o dodanie COREY EUROPE [2][T2P]
» Gra - dywidendy 2014 [11]
» Dywidenda Getin [0][GTN]
» złoto [1]
» czy ktoś wie :) [3][FON]
» Dywidenda XTB 5,45 [2][XTB]

Wzrosty	Spadki	Staty
SIMFABRIC	2.13	21.15%
RAEN	0.59	9.26%
ORCOGROUP	4.50	8.17%
NEXITY	2.10	7.69%
PATENTUS	3.70	5.41%
Więcej ...
IFCAPITAL	0.25	-95.25%
INTERSPPL	0.48	-20.98%
POLTREG	26.30	-9.31%
FMG	96.40	-8.63%
AIGAMES	1.10	-7.95%
Więcej ...
Rośnie:		127 Spółek
Bez zmian:		54 Spółek
Spada:		174 Spółek
Obrót:		1,434,545,314 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