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	128,6000	14:58	20	126.70	2.02 %	673	129.7500	129.8000	163	97	12 345	[+]
ALR	125.15 128.90	114.0500 139.3500	14:58 14:58 14:58 14:58	7 53 40 7	128,6000 128,6000 128,6500 128,7000	3 2 2 2	40 30 147 21	129.7000 129.6500 129.6000 129.5500	129.8500 129.9000 129.9500 130.0000	1400 869 1124 4102	1 5 4 46
ALLEGRO	30,4950	14:59	1	29.86	2.64 %	584	30.6850	30.6850	5296	3 224	97 709	[+]
ALE	29.70 30.54	26.8700 32.8400	14:58 14:58 14:58 14:58	1 2 78 441	30,4950 30,4950 30,4900 30,4900	5 3 1 1	47769 6612 50 50	30.6800 30.6500 30.6400 30.5700	30.6900 30.6950 30.7000 30.7050	2948 3786 78480 6409	3 3 10 2
BUDIMEX	750,6000	14:58	1	740.00	1.85 %	38	745.0000	746.2000	3256	25	18 696	[+]
BDX	729.60 752.60	666.0000 814.0000	14:58 14:58 14:58 14:58	1 6 24 9	750,6000 750,2000 750,4000 750,6000	1 1 1 2	111 7 8 21	744.8000 744.6000 744.2000 744.0000	746.6000 747.0000 747.6000 748.6000	16 15 188 12	2 2 2 2
CDPROJEKT	289,4000	14:59	1	277.40	4.21 %	54	287.3000	288.4000	3753	473	134 553	[+]
CDR	265.60 289.70	249.7000 305.1000	14:58 14:58 14:58 14:58	1 6 2 1	289,5000 289,5000 289,5000 289,4000	1 4 3 1	10 222 149 149	287.2000 287.0000 286.8000 286.7000	288.5000 288.6000 288.7000 288.8000	477 204 945 250	6 3 3 1
DINOPL	35,2400	14:59	100	34.99	0.71 %	7803	35.6500	35.6600	1252	1 755	61 662	[+]
DNP	34.83 35.33	31.5000 38.4800	14:59 14:58 14:58 14:58	100 2 1 123	35,2600 35,2400 35,2600 35,2500	1 1 1 1	4252 85 978 1014	35.6400 35.6300 35.6200 35.6100	35.6700 35.6800 35.6900 35.7000	2906 5975 1305 39636	3 7 6 19
KETY	1 141,0000	14:58	2	1,109.00	2.79 %	294	1144.0000	1150.0000	438	13	14 301	[+]
KTY	1,096.00 1,142.00	998.5000 1219.0000	14:58 14:57 14:57 14:57	6 5 1 4	1 140,0000 1 142,0000 1 141,0000 1 141,0000	2 1 2 2	181 45 185 53	1143.0000 1142.0000 1141.0000 1140.0000	1151.0000 1152.0000 1153.0000 1154.0000	18 98 48 61	2 2 2 2
KGHM	331,3000	14:58	1	322.55	2.71 %	40	341.6000	341.6500	7423	365	117 793	[+]
KGH	317.00 331.65	290.3000 354.8000	14:58 14:58 14:58 14:58	50 2 53 45	331,3000 331,3000 331,3000 331,3000	1 1 1 1	8 36 21 30	341.4000 341.2000 341.0500 340.9000	341.7000 341.7500 341.8000 341.8500	442 2 422 983	6 2 4 3
KRUK	484,0000	14:58	4	488.30	-0.33 %	5	496.2000	496.4000	160	27	12 894	[+]
KRU	480.00 488.30	439.5000 537.0000	14:58 14:58 14:58 14:58	6 3 5 26	484,0000 484,0000 484,0000 484,0000	2 2 2 2	4 2 18 197	496.0000 495.6000 495.5000 495.4000	496.5000 496.6000 496.7000 496.8000	109 30 4 27	4 1 1 2
LPP	24 040,0000	14:58	1	23,980.00	0.67 %	22	24180.0000	24200.0000	2	1	34 274	[+]
LPP	23,620.00 24,100.00	21600.0000 26360.0000	14:58 14:56 14:56 14:55	1 1 2 1	24 040,0000 24 060,0000 24 060,0000 24 060,0000	1 3 3 3	2 16 24 6	24160.0000 24140.0000 24120.0000 24100.0000	24300.0000 24320.0000 24340.0000 24360.0000	3 21 1 37	3 2 1 4
MBANK	1 272,0000	14:58	6	1,250.00	1.76 %	9	1282.0000	1285.0000	379	32	39 525	[+]
MBK	1,234.50 1,273.00	1125.0000 1375.0000	14:58 14:58 14:57 14:57	8 1 12 4	1 272,5000 1 272,0000 1 271,0000 1 270,5000	1 1 2 1	1 4 275 539	1273.0000 1272.0000 1270.5000 1269.0000	1286.0000 1286.5000 1287.0000 1288.0000	20 2 6 24	1 1 2 4
MODIVO	97,4200	14:58	49	95.28	3.09 %	8	96.9800	97.0000	4983	369	35 610	[+]
MDV	94.42 97.60	85.7600 104.8000	14:58 14:58 14:58 14:58	75 1 1 49	97,4400 97,4600 97,4400 97,4200	2 4 2 2	4 566 9 272	96.9400 96.9000 96.8600 96.8400	97.0200 97.0600 97.0800 97.1200	50 1800 150 160	1 1 1 1
PEKAO	252,0000	14:58	3	247.90	1.65 %	360	253.8000	253.9000	2608	347	85 947	[+]
PEO	245.40 252.00	223.2000 272.6000	14:58 14:58 14:58 14:58	100 9 53 1	251,8000 251,8000 251,8000 251,8000	2 2 2 2	325 3297 804 2145	253.7000 253.6000 253.5000 253.4000	254.0000 254.1000 254.2000 254.3000	3300 377 14658 1850	22 1 4 5
PEPCO	28,4500	14:58	26	28.00	1.61 %	35	28.2700	28.2800	3339	844	23 809	[+]
PCO	27.81 28.48	25.2000 30.8000	14:58 14:58 14:58 14:58	70 57 186 86	28,4600 28,4600 28,4400 28,4400	3 4 2 2	1627 1285 917 50	28.2600 28.2500 28.2400 28.2300	28.4200 28.4500 28.4900 28.5000	21122 1 2 2102	1 1 1 4
PGE	10,5500	14:58	1	10.70	-1.91 %	450	10.5450	10.5900	150	2 334	24 640	[+]
PGE	10.43 10.75	9.6300 11.7700	14:58 14:58 14:58 14:58	400 138 34 34	10,5650 10,5550 10,5550 10,5550	4 3 5 1	1548 6384 1181 100	10.5400 10.5350 10.5300 10.5200	10.6000 10.6150 10.6200 10.6250	3870 200 3113 2000	1 1 5 1
PKNORLEN	125,5600	14:58	5	129.50	-3.15 %	11106	124.0000	124.0200	328	954	121 884	[+]
PKN	125.20 129.94	116.5600 142.4400	14:58 14:58 14:58 14:58	3 1 2 3	125,5000 125,5000 125,5600 125,5400	2 3 2 2	142 283 724 1447	123.9800 123.9600 123.9400 123.9200	124.1000 124.1400 124.1600 124.2000	4 1 81 285	1 1 4 4
PKOBP	101,6800	14:59	80	99.82	1.84 %	8655	102.0000	102.1800	89	1 234	123 721	[+]
PKO	99.15 101.80	89.8400 109.8000	14:59 14:59 14:58 14:58	11 4 78 1	101,6800 101,6800 101,6800 101,6800	2 2 2 2	19767 2251 802 13761	101.9600 101.9000 101.8800 101.8400	102.2000 102.2200 102.2400 102.2600	145 1859 3455 2204	1 2 2 2
PZU	69,0000	14:58	174	68.18	1.50 %	2104	69.5400	69.5800	4311	1 543	105 208	[+]
PZU	67.36 69.12	61.3800 74.9800	14:58 14:58 14:58 14:58	150 278 309 332	69,0000 69,0000 69,0200 69,0200	2 1 1 2	2794 153 1052 1808	69.3000 69.2800 69.2600 69.2400	69.6000 69.6200 69.6400 69.6600	20620 562 3433 12219	15 3 5 9
SANPL	658,8000	14:58	11	658.80	0.73 %	32	667.0000	667.4000	293	51	33 549	[+]
SPL	646.80 662.00	593.0000 724.6000	14:57 14:57 14:57 14:57	3 4 29 13	658,0000 658,0000 658,0000 658,6000	1 1 1 2	253 27 103 400	666.8000 666.6000 666.4000 666.2000	667.6000 667.8000 668.0000 668.2000	1540 2 3788 327	5 1 7 3
TAURONPE	10,0500	14:58	4	10.24	-1.08 %	9773	10.0450	10.0500	24487	2 398	23 976	[+]
TPE	9.90 10.24	9.2160 11.2600	14:58 14:58 14:58 14:58	47 294 133 579	10,0550 10,0550 10,0550 10,0550	3 3 5 2	34249 18547 36913 1342	10.0400 10.0350 10.0300 10.0250	10.0550 10.0600 10.0650 10.0700	5287 15951 7480 11973	2 2 2 2
ZABKA	24,7200	14:58	49	25.20	-1.90 %	664	24.8300	24.8400	80	3 541	88 088	[+]
ZAB	24.40 25.43	22.6800 27.7200	14:58 14:58 14:58 14:57	28 528 20 547	24,7200 24,7200 24,7100 24,7200	3 4 2 2	14068 23940 4243 2688	24.8200 24.8100 24.8000 24.7900	24.9000 24.9200 24.9300 24.9400	45389 10409 6318 20	2 2 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	135197.2	+1.42%	17:09
WIG20	3700.6	+1.40%	17:09
WIG20 Fut	3675.0	+1.41%	17:04
WIG20USD	1034.7	+2.03%	17:15
mWIG40	9307.0	+1.40%	17:09
sWIG80	31185.0	+1.38%	17:09

Notowania Świat
SPX500	7145.4	+1.48%	18:54
NDX100	26706.0	+1.42%	18:55
Nikkei	58475.9	-1.75%	8:45
DAX	24698.9	+2.25%	17:31
Ropa WTI	83.1	-12.24%	18:55
Złoto	4866.5	+1.58%	18:55

Notowania Waluty
EUR/PLN	4.22471	-0.36%	18:55
CHF/PLN	4.59450	+0.01%	18:55
USD/PLN	3.58045	-0.51%	18:55
EUR/USD	1.17994	+0.16%	18:55
GBP/USD	1.35555	+0.21%	18:55
USD/JPY	158.036	-0.70%	18:55

Forum
» 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]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]

Wzrosty	Spadki	Staty
MEDINICE	60.40	17.05%
SCANWAY	447.00	12.31%
VIGOSYS	666.00	9.90%
ONESANO	0.67	9.15%
YARRL	5.86	8.52%
Więcej ...
IFCAPITAL	0.25	-95.25%
BOGDANKA	24.40	-9.80%
QNATECHNO	39.90	-6.56%
INTERSPPL	0.40	-5.95%
IBSM	70.80	-5.85%
Więcej ...
Rośnie:		164 Spółek
Bez zmian:		46 Spółek
Spada:		143 Spółek
Obrót:		1,514,366,931 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