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	114,4000	17:03	2655	113.10	1.46 %	102	114.3500	114.4500	96	244	27 931	[+]
ALR	113.00 114.80	101.8000 124.4000	17:02 17:02 17:02 17:02	322 691 227 131	114,4000 114,4000 114,4000 114,4000	2 2 2 2	35 619 69 181	114.3000 114.2500 114.1000 114.0500	114.5000 114.5500 114.6000 114.6500	28 13 70 31	2 1 3 1
ALLEGRO	30,5450	17:03	810	30.20	1.97 %	13987	30.5450	30.5500	8115	3 490	106 429	[+]
ALE	30.14 30.72	27.1800 33.2200	17:03 17:03 17:00 17:00	1650 3553 1593 1636	30,5450 30,5450 30,5450 30,5450	5 4 1 1	8156 5003 2154 1765	30.5350 30.5300 30.5200 30.5150	30.5550 30.5600 30.5650 30.5700	618 2760 1000 463	1 1 1 1
BUDIMEX	690,0000	17:04	35	677.00	1.92 %	65	689.8000	690.0000	353	43	29 332	[+]
BDX	677.00 695.00	609.4000 744.6000	17:00 17:00 17:00 17:00	50 5 82 18	690,0000 690,0000 690,0000 690,0000	1 1 1 2	72 187 72 606	685.0000 684.6000 684.0000 683.8000	690.2000 690.6000 690.8000 691.0000	22 1 132 29	1 1 1 1
CCC	133,5000	17:04	27	136.50	-1.84 %	159	133.5000	133.9500	60	311	41 790	[+]
CCC	133.50 136.90	122.8500 150.1500	17:04 17:04 17:03 17:03	20 3 297 703	133,5000 133,5000 133,5000 133,5000	1 10 12 4	17 2582 441 59	133.4500 133.4000 133.3000 133.2500	134.0000 134.3000 134.5000 134.6000	304 1223 25 500	3 1 2 1
CDPROJEKT	270,0000	17:01	100	267.00	1.89 %	6960	270.0000	270.1000	102	346	92 850	[+]
CDR	265.80 271.00	240.3000 293.7000	17:01 17:00 17:00 17:00	200 268 100 272	270,0000 270,0000 270,0000 270,0000	1 1 1 3	72 3 2 270	269.9000 269.6000 269.4000 269.0000	270.2000 270.3000 270.4000 270.5000	621 1278 206 4190	6 2 4 6
DINOPL	40,2500	17:02	2	39.86	1.41 %	1507	40.2300	40.2500	3923	2 489	99 752	[+]
DNP	39.70 40.30	35.8800 43.8400	17:00 17:00 17:00 17:00	125 243 1025 150	40,2500 40,2500 40,2500 40,2500	3 1 1 2	92 1595 1919 1206	40.2200 40.2100 40.2000 40.1900	40.2600 40.2700 40.2900 40.3000	1310 1151 155 2286	4 2 3 6
KETY	1 025,0000	17:04	2	1,016.00	0.99 %	65	1024.0000	1025.0000	85	18	18 412	[+]
KTY	1,009.00 1,030.00	914.5000 1117.0000	17:00 17:00 17:00 17:00	4 13 59 14	1 025,0000 1 025,0000 1 025,0000 1 025,0000	2 2 7 6	23 152 1001 621	1020.0000 1017.0000 1016.0000 1015.0000	1026.0000 1027.0000 1028.0000 1029.0000	148 82 736 622	4 7 6 13
KGHM	313,5000	17:04	100	322.00	-2.00 %	141	313.5000	314.0000	384	1 353	422 791	[+]
KGH	307.20 323.40	289.8000 354.2000	17:03 17:03 17:03 17:03	310 25 200 1760	313,5000 313,5000 313,5000 313,5000	2 3 2 2	3771 5925 1992 20	313.4000 313.2000 313.1000 313.0000	314.1000 314.2000 314.3000 314.4000	1656 1081 388 3741	2 2 6 6
KRUK	477,4000	17:00	2	471.90	1.66 %	14	477.3000	477.4000	2650	54	25 767	[+]
KRU	470.80 478.90	424.8000 519.0000	17:00 17:00 17:00 17:00	86 20 125 10	477,4000 477,4000 477,4000 477,4000	1 1 2 2	39 37 114 15	477.2000 477.1000 476.8000 476.6000	477.6000 478.2000 478.6000 478.8000	270 151 10 139	2 2 2 1
LPP	20 330,0000	17:00	5	20,100.00	1.25 %	3	20320.0000	20330.0000	1	4	85 712	[+]
LPP	20,100.00 20,410.00	18090.0000 22110.0000	17:00 17:00 17:00 17:00	1 3 3 2	20 330,0000 20 330,0000 20 330,0000 20 330,0000	1 3 1 1	3 6 1 2	20310.0000 20260.0000 20250.0000 20230.0000	20380.0000 20390.0000 20400.0000 20410.0000	9 31 22 16	2 3 3 3
MBANK	1 024,5000	17:02	7	1,005.00	3.46 %	142	1024.0000	1024.5000	10	34	34 748	[+]
MBK	998.00 1,024.50	904.6000 1105.5000	17:01 17:00 17:00 17:00	50 14 48 16	1 024,5000 1 024,5000 1 024,5000 1 024,5000	1 1 1 1	16 241 14 107	1023.5000 1023.0000 1022.5000 1022.0000	1025.0000 1025.5000 1026.0000 1026.5000	81 58 146 283	5 1 3 3
ORANGEPL	11,1000	17:02	140	10.80	2.83 %	8509	11.0900	11.1050	811	1 816	20 165	[+]
OPL	10.80 11.24	9.7160 11.8700	17:00 17:00 17:00 17:00	6200 680 5428 2711	11,1000 11,1000 11,1000 11,1000	1 1 1 2	8509 450 50 191	11.0700 11.0150 11.0100 11.0000	11.1150 11.1200 11.1300 11.1400	7908 5881 1215 809	2 2 2 2
PEKAO	215,5000	17:01	9	208.30	4.01 %	690	214.8000	215.5000	5505	840	178 926	[+]
PEO	208.20 215.50	187.5000 229.1000	17:00 17:00 17:00 17:00	321 321 117 204	215,5000 215,5000 215,5000 215,5000	2 2 2 2	910 482 596 771	214.7000 214.6000 214.5000 214.4000	215.6000 215.7000 215.8000 215.9000	1651 785 5526 1845	3 6 6 5
PEPCO	29,9700	17:04	91	29.12	2.57 %	478	29.9500	29.9700	5009	1 191	35 493	[+]
PCO	29.12 30.15	26.2100 32.0300	17:02 17:02 17:02 17:02	911 14327 1053 1603	29,9700 29,9700 29,9700 29,9700	2 2 2 2	299 4619 619 3342	29.9400 29.9300 29.9200 29.9100	29.9800 29.9900 30.0000 30.0200	12667 270 25373 2553	3 2 14 1
PGE	9,3240	17:02	12423	9.01	3.74 %	5223	9.3220	9.3240	5960	4 348	40 068	[+]
PGE	8.92 9.32	8.1100 9.9100	17:02 17:02 17:02 17:01	757 787 213 300	9,3240 9,3240 9,3240 9,3240	2 2 2 2	7960 14622 671 4171	9.3160 9.3060 9.3040 9.3020	9.3280 9.3300 9.3320 9.3340	1053 6240 34795 510	1 10 2 2
PKNORLEN	104,9800	17:04	100	99.40	6.12 %	1850	104.9800	105.0000	86984	5 556	574 032	[+]
PKN	99.27 104.98	89.4600 109.3400	17:04 17:04 17:04 17:04	100 100 100 300	104,9800 104,9800 104,9800 104,9800	2 2 2 2	2926 11710 14439 21163	104.9600 104.9200 104.9000 104.8600	105.0200 105.0400 105.0600 105.0800	321 5064 10 15	3 3 1 1
PKOBP	90,1600	17:03	100	87.56	3.23 %	4425	90.0400	90.1600	38320	3 641	326 095	[+]
PKO	87.54 90.50	78.8200 96.3000	17:03 17:01 17:01 17:00	100 100 28 23	90,1600 90,1600 90,1600 90,1600	2 1 1 2	610 18559 36 40	89.8000 89.7400 89.7200 89.7000	90.1800 90.2000 90.2200 90.2400	6822 1684 2895 1719	2 1 2 2
PZU	70,0600	17:03	26	69.30	1.68 %	38	70.0600	70.0800	647	1 990	139 422	[+]
PZU	69.20 70.80	62.3800 76.2200	17:00 17:00 17:00 17:00	599 5570 2421 233	70,0600 70,0600 70,0600 70,0600	2 2 1 2	1415 1366 683 185	70.0400 70.0000 69.9800 69.9600	70.1000 70.1200 70.1400 70.1600	1104 783 4187 632	3 2 2 2
SANPL	560,0000	17:00	1	547.00	2.90 %	579	558.0000	560.0000	41	108	59 915	[+]
SPL	543.60 560.20	492.3000 601.6000	17:00 17:00 17:00 17:00	3 11 86 660	560,0000 560,0000 560,0000 560,0000	1 1 1 1	72 169 302 39	557.6000 557.4000 557.2000 557.0000	560.2000 560.4000 560.6000 560.8000	1182 582 398 494	2 4 1 2
ZABKA	22,5800	17:03	350	22.25	1.57 %	30755	22.5800	22.5900	6910	3 052	68 317	[+]
ZAB	22.15 22.58	20.0300 24.4700	17:02 17:02 17:02 17:02	250 500 250 65000	22,5800 22,5800 22,5800 22,5800	1 2 2 2	80 300 49 13491	22.5700 22.5200 22.5000 22.4800	22.6000 22.6100 22.6200 22.6300	4406 25315 5986 18274	18 5 3 4

GPW	Świat	Waluty

Notowania GPW
WIG	123631.2	+2.29%	01-22
WIG20	3341.9	+2.42%	01-22
WIG20 Fut	3357.0	+2.22%	01-22
WIG20USD	934.8	+3.18%	01-22
mWIG40	8748.8	+2.17%	01-22
sWIG80	31525.6	+1.36%	01-22

Notowania Świat
Dow	49384.0	+0.63%	01-22
SP500 Fut	6955.8	+0.22%	3:16
Nikkei	53839.9	+0.28%	3:10
DAX	24856.5	+1.20%	01-22
Ropa WTI	59.7	+0.64%	3:26
Złoto	4950.5	+0.29%	3:26

Notowania Waluty
EUR/PLN	4.19961	+0.02%	3:26
CHF/PLN	4.52481	-0.00%	3:26
USD/PLN	3.57447	+0.09%	3:26
EUR/USD	1.17489	-0.06%	3:26
GBP/USD	1.34948	-0.06%	3:26
USD/JPY	158.627	+0.14%	3:26

Forum
» Prośba o dodanie do arkusza... [0]
» Prośba o dodanie Iron Wolf oraz... [1]
» sundragon zmiana nazwy [0][SDG]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]
» Forex - problem [0]
» Dywidenda [0][STX]
» Prośba o dodanie COREY EUROPE [3][T2P]
» Prośba o dodanie RRH Group SA [0]
» Dodanie spółki [0]

Wzrosty	Spadki	Staty
ADIUVO	0.65	23.57%
GENOMTEC	4.69	11.67%
WOODPCKR	5.04	11.01%
COMPREMUM	1.38	10.84%
CREOTECH	593.00	7.82%
Więcej ...
IFCAPITAL	0.25	-95.25%
EUCO	2.08	-15.10%
MOJ	1.70	-10.53%
CAPITAL	2.48	-9.49%
PURE	4.89	-8.26%
Więcej ...
Rośnie:		204 Spółek
Bez zmian:		55 Spółek
Spada:		94 Spółek
Obrót:		2,869,632,896 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