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	124,1500	17:01	22	123.55	1.47 %	326	PKC	124.2000	70	154	19 092	[+]
ALR	123.10 124.60	111.2000 135.9000	17:01 17:01 17:00 17:00	59 1219 500 46	124,1500 124,1500 124,1500 124,1500	2 2 2 2	2046 64 705 111	124.1500 124.1000 124.0500 124.0000	124.2500 124.3000 124.3500 124.4000	20 55 40 2727	2 1 1 2
ALLEGRO	33,6150	17:03	1000	32.78	3.15 %	198706	33.6150	33.6200	2056	7 245	243 205	[+]
ALE	32.75 33.94	29.5050 36.0550	17:03 17:02 17:02 17:02	265 200 100 1000	33,6150 33,6150 33,6150 33,6150	1 2 1 1	1000 310 200 10	33.6050 33.6000 33.5950 33.5800	33.6250 33.6300 33.6350 33.6450	348 28986 5429 4387	1 2 1 2
BUDIMEX	687,0000	17:00	4	695.00	-1.86 %	21	687.0000	687.4000	1	29	20 112	[+]
BDX	678.80 696.60	625.6000 764.4000	17:00 17:00 17:00 17:00	17 3 6 21	687,0000 687,0000 687,0000 687,0000	1 1 2 1	9 10 377 485	685.8000 685.2000 685.0000 684.8000	687.8000 688.0000 688.4000 688.6000	2 16 22 1	1 2 2 1
CDPROJEKT	256,0000	17:04	100	259.00	0.39 %	225	255.9000	256.0000	2166	197	50 591	[+]
CDR	255.60 261.60	233.1000 284.9000	17:02 17:02 17:00 17:00	5 10 100 160	256,0000 256,0000 256,0000 256,0000	4 4 12 25	186 305 2206 470	255.8000 255.7000 255.6000 255.5000	256.5000 256.7000 257.4000 257.5000	506 1 172 15	3 1 1 2
DINOPL	31,8200	17:04	345	31.70	0.79 %	1966	31.8100	31.8200	2565	1 504	48 030	[+]
DNP	31.70 32.17	28.5300 34.8700	17:04 17:02 17:02 17:02	50 40 370 19590	31,8200 31,8200 31,8200 31,8200	4 3 2 3	1753 3007 921 2660	31.8000 31.7900 31.7800 31.7700	31.8700 32.0000 32.0100 32.0200	629 9595 171 10748	1 4 1 1
KETY	1 196,0000	17:00	7	1,192.00	0.50 %	118	1191.0000	1196.0000	56	16	19 246	[+]
KTY	1,181.00 1,201.00	1073.0000 1311.0000	17:00 17:00 17:00 17:00	2 5 9 44	1 196,0000 1 196,0000 1 196,0000 1 196,0000	1 2 2 3	133 130 127 171	1190.0000 1189.0000 1188.0000 1187.0000	1197.0000 1198.0000 1199.0000 1200.0000	2 3 20 97	1 1 2 4
KGHM	330,5000	17:02	40	330.00	2.24 %	1056	330.5000	332.0000	100	965	318 916	[+]
KGH	325.45 337.35	297.0000 363.0000	17:01 17:01 17:01 17:00	391 127 15 734	330,5000 330,5000 330,5000 330,5000	2 1 2 1	2609 1946 51 407	330.3500 330.2500 330.2000 330.1500	332.8500 332.9000 332.9500 333.0000	1188 286 84 83	1 1 1 4
KRUK	429,2000	17:03	30	426.20	0.70 %	1	429.0000	429.2000	4970	93	39 745	[+]
KRU	424.80 429.60	383.6000 468.8000	17:03 17:03 17:03 17:02	1000 500 500 200	429,2000 429,2000 429,2000 429,2000	2 1 1 1	45 1 7 1	428.8000 428.6000 428.5000 428.4000	429.4000 429.6000 430.0000 430.1000	3 121 41 40	1 2 3 1
LPP	21 380,0000	17:00	4	21,020.00	2.69 %	4	21340.0000	21380.0000	2	4	83 211	[+]
LPP	20,920.00 21,520.00	18920.0000 23120.0000	17:00 17:00 17:00 17:00	2 6 1 1	21 380,0000 21 380,0000 21 380,0000 21 380,0000	7 1 3 1	79 8 35 12	21300.0000 21280.0000 21260.0000 21240.0000	21400.0000 21480.0000 21500.0000 21520.0000	4 1 2 2	1 1 2 1
MBANK	1 210,0000	17:01	20	1,198.50	0.71 %	12	1210.0000	1210.5000	4	21	25 550	[+]
MBK	1,185.00 1,225.00	1079.0000 1318.0000	17:00 17:00 17:00 17:00	5 1 4 66	1 210,0000 1 210,0000 1 210,0000 1 210,0000	1 1 1 4	35 333 65 237	1205.0000 1201.5000 1200.5000 1200.0000	1211.0000 1211.5000 1212.0000 1212.5000	11 47 10 10	1 1 1 1
MODIVO	81,8000	17:00	20	77.70	6.15 %	23819	81.8000	82.0000	350	851	69 215	[+]
MDV	77.70 82.82	69.9400 85.4600	17:00 17:00 17:00 17:00	67 1000 94 51	81,8000 81,8000 81,8000 81,8000	1 1 1 1	50 6013 1 577	81.7800 81.7600 81.7400 81.7200	82.1600 82.3000 82.5000 82.5400	5 1009 291 12	1 2 2 1
PEKAO	238,1000	17:03	200	235.90	1.58 %	201	238.0000	238.1000	60	369	87 478	[+]
PEO	235.10 238.60	212.4000 259.4000	17:02 17:00 17:00 17:00	6 226 8 172	238,1000 238,1000 238,1000 238,1000	1 1 1 2	444 125 603 925	237.9000 237.8000 237.7000 237.6000	238.2000 238.5000 238.6000 238.7000	334 2991 378 283	4 7 3 3
PEPCO	33,6200	17:03	816	32.34	5.06 %	1221	33.6100	33.6200	184	1 139	37 735	[+]
PCO	32.23 33.62	29.1100 35.5700	17:00 17:00 17:00 17:00	200 749 250 447	33,6200 33,6200 33,6200 33,6200	2 2 2 2	98 3175 215 351	33.5900 33.5800 33.5600 33.5500	33.6400 33.6500 33.6600 33.6700	209 59 30 38	1 3 1 2
PGE	10,1400	17:00	3441	10.30	-0.69 %	15290	10.1400	10.1800	5501	1 948	19 731	[+]
PGE	10.01 10.35	9.2700 11.3300	17:00 17:00 17:00 17:00	9508 1000 1000 1000	10,1400 10,1400 10,1400 10,1400	3 5 3 5	3055 5077 1901 283	10.1350 10.1300 10.1250 10.1200	10.1850 10.1900 10.1950 10.2000	1 747 197 2062	1 5 1 6
PKNORLEN	143,3400	17:01	2256	142.24	0.72 %	13399	143.3400	143.5000	1299	1 031	147 626	[+]
PKN	141.16 144.50	128.0200 156.4600	17:00 17:00 17:00 17:00	442 503 181 631	143,3400 143,3400 143,3400 143,3400	2 1 1 1	1015 1434 5 567	143.3200 143.3000 143.2800 143.2600	143.5200 143.5800 143.6000 143.6200	217 76 346 5044	1 1 1 1
PKOBP	101,8400	17:02	234	100.50	1.85 %	519	101.8400	101.8600	779	1 575	160 026	[+]
PKO	100.42 102.40	90.4500 110.5400	17:02 17:02 17:02 17:00	573 1884 1400 2596	101,8400 101,8400 101,8400 101,8400	1 1 1 2	1153 159 113 809	101.8200 101.7800 101.7600 101.7400	101.8800 101.9000 101.9200 101.9400	1367 1811 3072 810	1 2 1 1
PZU	64,3000	17:02	267	64.32	0.34 %	100	64.2800	64.3200	313	1 171	75 290	[+]
PZU	64.00 64.78	57.9000 70.7400	17:02 17:00 17:00 17:00	1922 100 751 100	64,3000 64,3000 64,3000 64,3000	1 4 3 1	1127 2740 68 3716	64.2400 64.2200 64.2000 64.1800	64.3400 64.3600 64.3800 64.4000	2095 173 1716 1405	1 1 3 2
TAURONPE	9,1920	17:04	50	9.30	-1.42 %	118	9.1900	9.1920	18152	4 047	37 016	[+]
TPE	9.01 9.35	8.3700 10.2300	17:04 17:01 17:01 17:00	1239 559 300 365	9,1920 9,1920 9,1920 9,1920	2 2 3 2	963 1021 11870 178	9.1880 9.1860 9.1840 9.1820	9.2000 9.2060 9.2100 9.2120	4833 446 1028 1783	1 2 3 1
ZABKA	24,1400	17:01	1658	23.98	1.47 %	36937	24.1400	24.2400	982	4 016	96 930	[+]
ZAB	23.91 24.34	21.5900 26.3700	17:00 17:00 17:00 17:00	12081 42 17020 5299	24,1400 24,1400 24,1400 24,1400	3 1 3 2	17346 1011 16998 5922	24.1200 24.1100 24.1000 24.0900	24.2500 24.2600 24.2700 24.2800	1206 1284 1065 9372	1 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	135125.6	+1.34%	17:09
WIG20	3641.2	+1.43%	17:09
WIG20 Fut	3600.0	+1.49%	17:04
WIG20USD	996.8	+1.78%	17:15
mWIG40	9480.1	+1.21%	17:09
sWIG80	31636.6	+1.25%	17:09

Notowania Świat
US LargeCap	7491.7	+0.62%	20:20
Nasdaq100	29589.3	+0.79%	20:19
Nikkei	63339.1	+2.68%	8:45
DAX	24928.4	+1.31%	17:31
Ropa WTI	96.5	+0.19%	20:21
Złoto	4515.8	-0.61%	20:21

Notowania Waluty
EUR/PLN	4.23806	-0.07%	20:21
CHF/PLN	4.65196	+0.29%	20:21
USD/PLN	3.64998	-0.00%	20:21
EUR/USD	1.16112	-0.07%	20:21
GBP/USD	1.34462	+0.09%	20:21
USD/JPY	159.149	+0.12%	20:21

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
MDIENERGIA	2.45	28.27%
EUROTEL	28.25	22.83%
COMPERIA	5.40	12.97%
FEERUM	15.20	11.36%
PURE	1.94	10.62%
Więcej ...
IFCAPITAL	0.25	-95.25%
ORCOGROUP	3.52	-11.56%
ONESANO	0.63	-5.69%
ASTARTA	50.20	-5.64%
LSISOFT	41.30	-5.28%
Więcej ...
Rośnie:		174 Spółek
Bez zmian:		45 Spółek
Spada:		134 Spółek
Obrót:		2,102,296,989 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