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	125,9500	17:00	32	126.90	-0.94 %	738	125.9500	126.0000	11	112	14 131	[+]
ALR	125.85 127.15	114.2500 139.5500	17:00 17:00 17:00 17:00	164 27 215 10	125,9500 125,9500 125,9500 125,9500	3 5 3 3	14 511 57 25	125.9000 125.8500 125.8000 125.7500	126.0500 126.1000 126.1500 126.2000	33 2 16 44	2 2 2 2
ALLEGRO	34,3500	17:04	100	34.50	-0.58 %	2120	34.3500	34.3550	16155	5 495	188 951	[+]
ALE	34.19 34.60	31.0500 37.9500	17:03 17:01 17:01 17:01	50 98616 1815 10180	34,3500 34,3500 34,3500 34,3500	1 1 1 10	130 30085 60 49671	34.3000 34.2150 34.2100 34.2000	34.3650 34.3700 34.3800 34.3850	4203 27675 1741 2671	3 2 1 2
BUDIMEX	697,6000	17:00	17	708.00	-1.44 %	42	697.6000	697.8000	1	17	11 927	[+]
BDX	693.40 710.00	637.2000 778.8000	17:00 17:00 17:00 17:00	8 5 1 9	697,6000 697,6000 697,6000 697,6000	1 2 1 2	1 13 16 9	697.2000 697.0000 696.8000 696.6000	698.0000 698.2000 698.6000 698.8000	22 8 1 20	1 1 1 1
CDPROJEKT	252,0000	17:04	2	257.40	-1.49 %	2617	252.0000	252.2000	26	219	55 555	[+]
CDR	252.00 257.70	231.7000 283.1000	17:04 17:04 17:04 17:00	10 39 27 34	252,0000 252,0000 252,0000 252,0000	6 9 6 10	286 486 328 233	251.9000 251.8000 251.7000 251.6000	253.9000 254.0000 254.2000 254.3000	1252 1679 88 2943	2 6 2 3
DINOPL	31,7500	17:00	1445	32.00	-0.38 %	10285	31.7500	31.8000	4587	1 804	57 606	[+]
DNP	31.58 32.33	28.8000 35.2000	17:00 17:00 17:00 17:00	1055 14 86 254	31,7500 31,7500 31,7500 31,7500	4 2 4 4	14 2 62 935	31.7400 31.7300 31.7200 31.7100	31.8100 31.8200 31.8300 31.8400	62 689 10 3963	2 2 1 2
KETY	1 199,0000	17:00	1	1,212.00	-0.99 %	44	1199.0000	1200.0000	4	8	9 184	[+]
KTY	1,198.00 1,222.00	1091.0000 1333.0000	17:00 17:00 17:00 17:00	38 6 17 18	1 199,0000 1 199,0000 1 199,0000 1 199,0000	1 1 1 1	5 2 273 2	1198.0000 1197.0000 1196.0000 1195.0000	1201.0000 1202.0000 1203.0000 1204.0000	9 39 4 35	2 2 2 2
KGHM	334,7000	17:03	39	339.30	-1.99 %	420	334.6500	334.7000	400	486	163 405	[+]
KGH	332.30 343.00	305.4000 373.2000	17:03 17:03 17:02 17:01	100 10 60 30	334,7000 334,7000 334,7000 334,7000	2 2 2 2	323 1988 518 298	334.6000 334.5500 334.5000 334.4500	334.9000 335.0500 335.2000 335.5500	292 219 219 2093	1 1 1 3
KRUK	430,6000	17:00	2000	436.80	-1.24 %	2478	430.6000	431.1000	5	44	19 224	[+]
KRU	430.40 437.20	393.2000 480.4000	17:00 17:00 17:00 17:00	2000 757 25 7	430,6000 430,6000 430,6000 430,6000	7 10 7 12	532 648 218 5209	430.5000 430.4000 430.3000 430.2000	433.0000 433.3000 433.8000 434.1000	425 106 196 211	2 1 2 5
LPP	22 020,0000	17:00	1	22,400.00	-2.05 %	4	22020.0000	22100.0000	10	4	99 990	[+]
LPP	22,020.00 22,680.00	20160.0000 24640.0000	17:00 17:00 17:00 17:00	3 5 1 1	22 020,0000 22 020,0000 22 020,0000 22 020,0000	7 2 1 2	11 28 40 37	22000.0000 21980.0000 21960.0000 21940.0000	22140.0000 22180.0000 22200.0000 22220.0000	9 2 3 2	1 1 2 1
MBANK	1 232,5000	17:00	35	1,249.00	-1.32 %	5	1226.0000	1233.0000	49	19	23 567	[+]
MBK	1,226.50 1,256.00	1124.5000 1373.5000	17:00 17:00 17:00 17:00	7 14 41 10	1 232,5000 1 232,5000 1 232,5000 1 232,5000	1 5 4 3	3 111 224 443	1225.5000 1225.0000 1223.0000 1221.0000	1233.5000 1234.0000 1234.5000 1235.0000	9 47 2 99	2 3 2 2
MODIVO	79,9600	17:04	20	81.20	-2.13 %	714	79.9000	79.9600	220	271	21 785	[+]
MDV	79.42 82.74	73.0800 89.3200	17:03 17:03 17:03 17:01	40 20 25 100	79,9600 79,9600 79,9600 79,9600	2 1 4 1	120 106 1071 30	79.8600 79.8200 79.8000 79.7200	79.9800 80.0000 80.0200 80.1000	1 1662 1 385	1 3 1 1
PEKAO	242,5000	17:01	25	244.70	-0.86 %	1309	242.4000	242.5000	1553	393	95 598	[+]
PEO	241.70 245.50	220.3000 269.1000	17:01 17:01 17:01 17:00	268 1458 247 500	242,5000 242,5000 242,5000 242,5000	3 5 3 7	754 999 534 3475	242.3000 242.2000 242.1000 242.0000	242.8000 243.0000 243.2000 243.4000	500 2 50 800	1 1 1 1
PEPCO	33,0700	17:04	30	33.40	-1.78 %	10908	33.0700	33.1600	192	712	23 558	[+]
PCO	32.69 33.62	30.0600 36.7400	17:02 17:00 17:00 17:00	787 74 64 27	33,0700 33,0700 33,0700 33,0700	2 2 2 2	2528 373 1179 164	33.0600 33.0500 33.0400 33.0300	33.2000 33.2100 33.2200 33.2500	213 804 232 12322	1 1 1 2
PGE	10,7300	17:00	1389	10.60	1.90 %	1317	10.7250	10.7300	86091	2 469	26 284	[+]
PGE	10.52 10.73	9.5400 11.6600	17:00 17:00 17:00 17:00	466 50 20 848	10,7300 10,7300 10,7300 10,7300	2 2 2 2	4057 545 270 58	10.7200 10.7150 10.7100 10.7050	10.7350 10.7400 10.7450 10.7500	500 715 21 36048	1 4 2 17
PKNORLEN	141,5000	17:00	450	144.00	-1.21 %	25883	141.5000	141.7000	50	1 197	170 789	[+]
PKN	141.50 145.00	129.6000 158.4000	17:00 17:00 17:00 17:00	1500 10 2 11	141,5000 141,5000 141,5000 141,5000	4 3 4 1	500 3286 922 20	141.4800 141.4600 141.4400 141.4200	142.0000 142.2200 142.2600 142.3000	120 298 1772 246	1 1 1 1
PKOBP	104,2000	17:04	8222	104.86	-0.74 %	100	104.0400	104.2200	303	1 070	111 687	[+]
PKO	104.06 105.12	94.3800 115.3400	17:04 17:04 17:04 17:04	592 593 592 1	104,2000 104,2000 104,2000 104,2000	1 6 1 1	42 667 5 2	104.0200 104.0000 103.9400 103.9200	104.2400 104.2600 104.3000 104.3200	1305 950 8023 842	3 2 3 2
PZU	64,6200	17:02	25	65.30	-1.04 %	162	64.6200	64.6600	50	1 153	74 786	[+]
PZU	64.62 65.32	58.7800 71.8200	17:01 17:00 17:00 17:00	50 2112 1971 104	64,6200 64,6200 64,6200 64,6200	8 4 5 3	2604 226 3427 2026	64.6000 64.5800 64.5600 64.5400	64.7000 64.7400 64.7600 64.7800	5000 352 29 800	1 1 1 3
TAURONPE	9,6960	17:00	1945	9.66	0.92 %	1829	9.6880	9.6960	12653	2 664	25 832	[+]
TPE	9.57 9.84	8.6940 10.6250	17:00 17:00 17:00 17:00	35 1020 6045 6162	9,6960 9,6960 9,6960 9,6960	1 1 1 1	7507 258 2197 6080	9.6860 9.6820 9.6780 9.6740	9.7000 9.7020 9.7040 9.7060	5594 1127 2 27458	2 2 1 2
ZABKA	25,0000	17:00	100	24.80	0.81 %	8179	25.0000	25.0100	2044	2 874	71 787	[+]
ZAB	24.77 25.16	22.3200 27.2800	17:00 17:00 17:00 17:00	1650 3180 3180 3942	25,0000 25,0000 25,0000 25,0000	1 1 1 1	913 324 2633 145	24.9900 24.9800 24.9700 24.9600	25.0200 25.0300 25.0400 25.0500	1120 8430 286 947	2 2 4 3

GPW	Świat	Waluty

Notowania GPW
WIG	136675.3	-0.86%	17:09
WIG20	3682.1	-1.01%	17:09
WIG20 Fut	3647.0	-0.92%	17:04
WIG20USD	1010.4	-1.29%	17:15
mWIG40	9608.2	-0.56%	17:09
sWIG80	31908.7	+0.04%	17:09

Notowania Świat
US LargeCap	7519.1	+0.61%	22:03
Nasdaq100	30001.3	+1.76%	22:10
Nikkei	64996.1	-0.25%	8:45
DAX	25205.9	-0.72%	17:31
Ropa WTI	93.8	+3.88%	22:40
Złoto	4507.9	-1.41%	22:40

Notowania Waluty
EUR/PLN	4.23580	+0.10%	22:40
CHF/PLN	4.63479	-0.14%	22:40
USD/PLN	3.64179	+0.18%	22:40
EUR/USD	1.16311	-0.08%	22:40
GBP/USD	1.34481	-0.41%	22:40
USD/JPY	159.331	+0.28%	22:40

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
INTROL	7.64	5.52%
MAXCOM	6.30	5.35%
AGORA	9.08	5.34%
CAPITAL	3.56	5.33%
PHOTON	1.42	5.19%
Więcej ...
IFCAPITAL	0.25	-95.25%
INTERBUD	1.72	-9.23%
SILVANO	4.85	-7.79%
OPTEAM	8.10	-6.90%
GENOMTEC	5.21	-6.46%
Więcej ...
Rośnie:		119 Spółek
Bez zmian:		46 Spółek
Spada:		188 Spółek
Obrót:		1,691,593,432 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