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	115,9000	17:00	70	115.00	0.78 %	38	115.9000	116.0000	2919	289	33 482	[+]
ALR	114.00 116.70	103.5000 126.5000	17:00 17:00 17:00 17:00	604 98 45 1153	115,9000 115,9000 115,9000 115,9000	2 2 3 2	843 101 566 284	115.8500 115.8000 115.7500 115.7000	116.1500 116.2000 116.3000 116.4000	7 20 500 570	1 1 1 1
ALLEGRO	30,4050	17:00	6722	30.02	1.54 %	137	30.2500	30.4050	16171	3 769	114 029	[+]
ALE	29.73 30.52	27.0150 33.0150	17:00 17:00 17:00 17:00	18278 4353 2369 150	30,4050 30,4050 30,4050 30,4050	1 1 1 1	100 3186 4368 944	30.2000 30.1750 30.1700 30.1550	30.4200 30.4250 30.4300 30.4400	1590 2714 14575 2250	3 1 2 2
BUDIMEX	690,0000	17:04	28	691.00	0.91 %	75	688.6000	690.0000	315	34	23 687	[+]
BDX	681.40 698.00	622.0000 760.0000	17:00 17:00 17:00 17:00	10 10 11 10	690,0000 690,0000 690,0000 690,0000	1 2 2 2	5 18 43 119	688.4000 688.2000 688.0000 687.8000	690.2000 691.0000 691.8000 692.0000	44 104 10 4	2 2 2 1
CCC	124,0000	17:03	20	128.00	-3.12 %	302	123.9500	124.0000	1949	542	67 967	[+]
CCC	123.55 128.85	115.2000 140.8000	17:03 17:02 17:01 17:01	100 100 16 10	124,0000 124,0000 124,0000 124,0000	5 6 2 1	160 746 171 11	123.9000 123.8000 123.7500 123.7000	124.8000 124.9000 124.9500 125.0000	20 72 143 3751	1 1 3 7
CDPROJEKT	265,8000	17:03	85	268.10	-0.23 %	2656	265.8000	266.4000	230	237	62 965	[+]
CDR	262.40 268.50	241.3000 294.9000	17:00 17:00 17:00 17:00	538 70 37 94	265,8000 265,8000 265,8000 265,8000	3 3 2 1	1993 968 1439 4	265.7000 265.6000 265.2000 265.1000	266.5000 266.6000 266.7000 266.8000	65 154 30 102	1 1 2 2
DINOPL	38,1900	17:03	50	39.00	-1.83 %	6255	38.1900	38.2000	523	3 637	139 161	[+]
DNP	37.95 39.01	35.1000 42.9000	17:02 17:02 17:00 17:00	1147 853 2000 7	38,1900 38,1900 38,1900 38,1900	2 1 1 9	677 90 1359 9811	38.1800 38.1700 38.1600 38.1500	38.2400 38.2500 38.2800 38.3000	133 35 300 2761	1 1 1 2
KETY	1 024,0000	17:00	90	1,015.00	0.49 %	165	1019.0000	1024.0000	2	21	21 681	[+]
KTY	1,010.00 1,036.00	913.5000 1116.0000	17:00 17:00 17:00 17:00	74 66 6 57	1 024,0000 1 024,0000 1 024,0000 1 024,0000	3 1 1 2	6 1 1 2	1015.0000 1014.0000 1013.0000 1012.0000	1025.0000 1026.0000 1027.0000 1028.0000	53 244 3 116	4 7 2 4
KGHM	332,0000	17:04	6	358.20	-6.69 %	32	331.9000	332.0000	13989	1 990	678 956	[+]
KGH	331.00 358.50	322.4000 394.0000	17:04 17:04 17:04 17:03	4 50 7 40	332,0000 332,0000 332,0000 332,0000	4 2 3 11	231 74 22 630	331.8000 331.7000 331.6000 331.5000	332.1000 332.2000 332.3000 332.4000	597 1514 3934 6712	2 2 2 2
KRUK	485,0000	17:00	1	495.10	-1.30 %	44	484.9000	485.0000	9	30	14 597	[+]
KRU	482.10 495.40	445.6000 544.6000	17:00 17:00 17:00 17:00	1 6 5 52	485,0000 485,0000 485,0000 485,0000	2 2 2 3	32 2 8 54	484.6000 483.8000 483.5000 483.4000	485.7000 485.9000 486.0000 486.1000	21 9 17 2	2 2 2 2
LPP	20 200,0000	17:02	1	20,250.00	0.30 %	7	20170.0000	20200.0000	255	4	90 365	[+]
LPP	19,915.00 20,330.00	18225.0000 22270.0000	17:00 17:00 17:00 17:00	5 1 1 1	20 200,0000 20 200,0000 20 200,0000 20 200,0000	1 1 2 2	2 2 59 2	20160.0000 20150.0000 20140.0000 20130.0000	20210.0000 20220.0000 20230.0000 20240.0000	6 25 2 40	2 4 2 2
MBANK	1 031,5000	17:00	3	1,011.00	1.88 %	226	1031.5000	1032.0000	86	45	46 808	[+]
MBK	1,000.50 1,049.00	910.0000 1112.0000	17:00 17:00 17:00 17:00	2 20 55 31	1 031,5000 1 031,5000 1 031,5000 1 031,5000	1 1 1 1	5 20 47 72	1031.0000 1030.5000 1030.0000 1029.5000	1032.5000 1033.0000 1033.5000 1034.0000	92 47 43 162	1 2 1 1
ORANGEPL	11,2450	17:00	403	11.20	0.31 %	150	11.1450	11.2450	6442	803	9 002	[+]
OPL	11.10 11.36	10.0800 12.3200	17:00 17:00 17:00 17:00	396 94 396 223	11,2450 11,2450 11,2450 11,2450	1 2 2 9	300 11022 823 13723	11.1200 11.1150 11.1050 11.1000	11.2500 11.2550 11.2600 11.2650	1451 5069 1449 10785	2 3 2 1
PEKAO	218,3000	17:02	100	214.40	1.77 %	417	218.2000	218.4000	168	655	142 752	[+]
PEO	213.40 220.00	193.0000 235.8000	17:01 17:00 17:00 17:00	100 6551 2526 382	218,3000 218,3000 218,3000 218,3000	1 2 1 2	416 120 14 4433	218.1000 217.7000 217.6000 217.5000	218.5000 218.6000 218.7000 218.8000	7641 45 5415 2956	3 1 2 1
PEPCO	30,0000	17:03	2500	29.40	1.59 %	278	29.9700	30.0000	85170	897	26 676	[+]
PCO	28.90 30.00	26.4600 32.3400	17:00 17:00 17:00 17:00	1851 300 70 32	30,0000 30,0000 30,0000 30,0000	1 1 2 1	2725 499 1116 279	29.9600 29.9500 29.9400 29.9200	30.0100 30.0200 30.0300 30.0400	6493 2186 1713 2267	3 3 2 1
PGE	9,4440	17:02	518	9.50	-0.11 %	1034	9.4420	9.4440	8768	2 802	26 436	[+]
PGE	9.32 9.54	8.5500 10.4500	17:02 17:01 17:01 17:00	52 350 500 3981	9,4440 9,4440 9,4440 9,4440	2 2 2 2	10114 15600 115 923	9.4400 9.4380 9.4360 9.4340	9.4480 9.4500 9.4580 9.4600	346 365 67009 957	1 1 3 3
PKNORLEN	103,9800	17:01	2	103.00	1.21 %	27166	103.9600	103.9800	1126	2 523	261 424	[+]
PKN	102.22 104.72	92.7000 113.3000	17:00 17:00 17:00 17:00	1 2373 5657 1	103,9800 103,9800 103,9800 103,9800	2 2 2 2	787 949 2944 8767	103.8800 103.8600 103.7800 103.7600	104.0000 104.0200 104.0600 104.1000	5576 32 2112 68757	18 2 3 5
PKOBP	92,7600	17:02	1300	90.60	2.38 %	15	92.7200	92.7600	17157	3 827	354 241	[+]
PKO	89.88 93.50	81.5400 99.6600	17:01 17:00 17:00 17:00	2588 1619 2967 32	92,7600 92,7600 92,7600 92,7600	1 1 1 5	1948 11 1588 26055	92.6800 92.6600 92.6400 92.6000	92.7800 92.8000 92.8200 92.8600	10492 6124 5033 4820	2 2 2 3
PZU	70,0000	17:01	68	68.94	1.74 %	24588	70.0000	70.0200	17636	2 175	151 914	[+]
PZU	68.36 70.58	62.0600 75.8200	17:01 17:01 17:01 17:00	344 2 322 500	70,0000 70,0000 70,0000 70,0000	1 2 1 1	20 157 1 1	69.9000 69.8800 69.8400 69.8200	70.0400 70.0600 70.0800 70.1000	4926 578 13304 6	4 1 5 2
SANPL	570,2000	17:00	179	560.00	2.19 %	785	567.2000	570.2000	571	162	92 141	[+]
SPL	558.00 574.60	504.0000 616.0000	17:00 17:00 17:00 17:00	124 352 146 776	570,2000 570,2000 570,2000 570,2000	1 1 1 1	194 118 208 224	566.8000 566.6000 566.2000 565.8000	570.4000 570.6000 571.0000 571.2000	915 148 1229 79	4 3 3 1
ZABKA	22,0600	17:01	5	22.23	-0.76 %	2352	22.0400	22.0600	10815	3 128	69 005	[+]
ZAB	21.84 22.24	20.0100 24.4500	17:01 17:00 17:00 17:00	1000 500 500 12680	22,0600 22,0600 22,0600 22,0600	2 4 2 2	3489 4151 6967 2676	22.0100 22.0000 21.9800 21.9700	22.0700 22.0800 22.0900 22.1000	2003 642 7985 25343	5 2 3 5

GPW	Świat	Waluty

Notowania GPW
WIG	124725.2	+0.45%	01-27
WIG20	3365.5	+0.28%	01-27
WIG20 Fut	3383.0	+0.74%	01-27
WIG20USD	959.1	+1.07%	01-27
mWIG40	8886.0	+1.02%	01-27
sWIG80	31790.5	+1.12%	01-27

Notowania Świat
Dow	49003.4	-0.83%	01-27
SP500 Fut	7037.0	+0.39%	7:24
Nikkei	53303.2	-0.06%	7:19
DAX	24894.4	-0.15%	01-27
Ropa WTI	62.8	+0.32%	7:34
Złoto	5259.5	+1.56%	7:34

Notowania Waluty
EUR/PLN	4.19793	-0.03%	7:34
CHF/PLN	4.57266	-0.19%	7:34
USD/PLN	3.49772	+0.31%	7:34
EUR/USD	1.20019	-0.34%	7:34
GBP/USD	1.38103	-0.26%	7:34
USD/JPY	152.631	+0.22%	7:34

Forum
» EON zmienia sie w EUVIC [0]
» 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]

Wzrosty	Spadki	Staty
URTESTE	70.20	19.80%
LESS	0.25	8.70%
EDINVEST	7.46	8.12%
MEDINICE	34.00	7.59%
MILKILAND	2.12	7.07%
Więcej ...
IFCAPITAL	0.25	-95.25%
CAPITAL	1.88	-12.96%
ENELMED	24.80	-8.82%
PHARMENA	3.63	-7.63%
QNATECHNO	33.50	-6.94%
Więcej ...
Rośnie:		174 Spółek
Bez zmian:		52 Spółek
Spada:		128 Spółek
Obrót:		2,814,929,377 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