Notowania giełdowe Kontrakty terminowe na kursy akcji online

GraGieldowa.pl » Notowania » Kontrakty terminowe na kursy akcji

Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

GPW i NC Wig 20 mWig 40Indeksy
Obligacje Kontrakty - indeksy Kontrakty - waluty Kontrakty - akcje New Connect ETF Certyfikaty inwestycyjne

Notowania Ciągłe
Nazwa spółki	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
F11BZ21	419.80	0.17 %	15:19:20	1	415.10	1	1	414.00	423.00	1	1	0	67	[+]
F11BZ21	415.00 420.00	352.24 476.56	15:12:33 15:10:14 15:10:14 14:09:04	1 3 1 3	415.60 415.60 415.60 415.00	1 1 1 0	1 1 1 0	406.00 395.00 1.00 0.00	520.00 550.00 0.00 0.00	1 1 0 0	1 1 0 0
FACPZ21	86.45	2.39 %	15:51:35	1	86.20	1	1	1.00	0.00	0	0	0	43	[+]
FACPZ21	86.20 86.45	71.56 96.82	15:51:22 14:27:19 14:27:19 15:12:24	2 1 1 1	86.20 86.45 86.45 84.19	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
FATTZ21	29.18	0.53 %	14:17:59	3	28.65	1	1	28.55	29.00	1	1	0	35	[+]
FATTZ21	28.55 29.19	24.23 32.77	12:55:44 12:54:22 09:10:56 09:04:57	1 1 1 2	29.01 28.75 28.55 28.98	1 1 1 1	5 1 1 1	28.20 27.20 24.50 1.00	29.11 30.00 39.80 0.00	1 2 5 0	1 1 1 0
FBMLZ21	9.63	-1.04 %	15:47:33	1	9.47	0	0	0.00	9.79	31	1	0	4	[+]
FBMLZ21	9.47 9.63	8.13 11.01	15:47:26 12:48:32 09:03:20 15:29:19	1 1 1 1	9.47 9.60 9.63 9.57	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	9.95 0.00 0.00 0.00	2 0 0 0	1 0 0 0
FCDRZ21	191.98	-4.23 %	17:03:15	1	184.00	1	1	184.00	184.40	1	1	1	14,192	[+]
FCDRZ21	184.00 192.70	163.31 220.95	17:03:11 17:02:07 17:00:43 17:00:19	1 1 1 1	184.00 184.00 184.00 184.00	1 1 1 1	1 1 1 1	183.90 183.89 183.72 183.50	184.50 184.80 184.99 185.20	2 1 1 1	2 1 1 1
FCIEZ21	48.20	-10.35 %	17:00:00	1	42.88	1	3	42.88	45.50	1	1	0	160	[+]
FCIEZ21	42.88 48.20	40.66 55.01	16:44:28 16:36:58 16:35:51 16:34:08	1 1 1 1	43.75 43.38 43.31 43.30	1 1 0 0	3 1 0 0	41.11 1.00 0.00 0.00	48.15 0.00 0.00 0.00	1 0 0 0	1 0 0 0
FCPSZ21	33.53	-1.25 %	16:21:40	1	33.20	1	3	32.58	0.00	0	0	0	34	[+]
FCPSZ21	33.20 34.12	28.58 38.66	15:36:02 13:02:42 11:16:56 11:12:20	2 3 1 2	33.55 33.87 34.12 34.12	1 0 0 0	1 0 0 0	1.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
FENAZ21	9.17	-0.30 %	17:00:00	1	9.27	1	1	9.15	9.27	2	1	0	18	[+]
FENAZ21	9.17 9.27	7.91 10.70	15:11:27 16:23:16 15:14:02 14:41:50	1 1 1 1	9.17 9.30 9.44 9.45	1 1 0 0	1 1 0 0	3.95 1.00 0.00 0.00	21.39 0.00 0.00 0.00	1 0 0 0	1 0 0 0
FGPWZ21	41.55	-0.84 %	15:53:10	5	41.55	1	1	41.50	42.25	1	1	0	42	[+]
FGPWZ21	41.55 41.55	35.62 48.18	15:51:05 13:32:59 10:04:50 09:15:09	5 5 1 1	41.55 41.90 42.03 42.28	1 1 0 0	1 1 0 0	41.06 1.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
FINGZ21	236.20	0.87 %	15:16:38	1	232.66	1	1	230.00	234.78	1	1	0	71	[+]
FINGZ21	232.66 236.20	196.05 265.25	12:04:24 09:57:07 10:40:17 16:49:25	1 1 1 10	236.16 236.20 230.65 229.50	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	238.00 239.00 0.00 0.00	6 1 0 0	1 1 0 0
FKGHZ21	164.20	-1.15 %	17:03:02	2	161.67	1	1	161.50	161.67	2	2	1	16,941	[+]
FKGHZ21	160.91 164.39	139.02 188.08	17:00:00 17:00:00 17:00:00 17:00:00	1 3 1 1	161.67 161.67 161.67 161.67	1 1 1 5	1 1 4 5	161.46 161.40 161.25 161.00	161.72 162.00 162.44 162.49	1 3 1 2	1 1 1 1
FKRUZ21	342.00	0.21 %	16:47:44	1	342.00	1	1	332.00	345.00	1	1	0	34	[+]
FKRUZ21	342.00 342.00	290.11 392.50	16:13:50 16:06:54 15:42:58 11:38:54	1 1 1 1	341.30 342.00 341.74 343.00	1 1 0 0	1 1 0 0	331.00 305.00 0.00 0.00	347.99 348.00 370.00 0.00	1 1 2 0	1 1 1 0
FLPPZ21	15,012.00	-1.74 %	17:00:00	1	14,812.00	1	1	14810.00	14944.00	1	1	0	2,565	[+]
FLPPZ21	14,812.00 15,201.00	12813.80 17336.20	17:00:00 16:49:43 16:13:17 16:05:54	1 1 1 2	14,812.00 14,850.01 14,875.00 14,900.00	1 1 1 2	1 1 1 4	14802.00 14801.00 14800.01 14800.00	14950.00 14999.00 15000.00 15100.00	2 1 1 1	2 1 1 1
FLTSZ21	58.90	0.30 %	17:00:21	1	59.64	1	3	59.36	59.67	1	1	0	1,565	[+]
FLTSZ21	58.40 59.64	50.54 68.38	17:00:21 16:46:49 16:46:47 16:46:39	1 1 2 2	59.64 59.64 59.64 59.64	1 1 1 1	1 2 1 10	58.80 58.70 58.33 58.30	59.67 59.70 59.90 60.00	1 3 2 5	1 1 1 1
FLVCZ21	114.48	-0.26 %	16:12:03	1	114.20	1	1	110.16	114.20	2	1	0	35	[+]
FLVCZ21	114.20 115.70	97.33 131.68	11:25:36 09:20:02 11:24:53 11:02:36	1 1 1 1	115.70 114.48 112.35 112.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
FLWBZ21	40.10	-4.05 %	17:00:00	1	37.95	1	18	37.95	38.99	1	1	0	656	[+]
FLWBZ21	37.60 40.10	33.62 45.48	17:00:00 17:00:00 16:13:33 16:13:33	1 1 2 3	37.95 37.95 38.66 38.50	1 1 1 1	1 2 9 1	37.90 37.65 37.64 37.23	39.30 40.20 40.70 40.87	5 1 5 2	2 1 1 1
FMBKZ21	394.75	-0.61 %	17:00:00	2	396.17	1	1	363.00	398.30	5	1	0	453	[+]
FMBKZ21	390.70 398.70	338.81 458.39	17:00:00 16:44:33 16:41:20 16:41:20	1 2 1 10	396.17 397.00 397.85 398.05	1 1 0 0	2 3 0 0	362.00 336.00 0.00 0.00	399.99 400.00 400.05 400.50	1 1 1 2	1 1 1 1
FMRCZ21	154.01	-1.42 %	17:00:00	1	153.70	1	1	153.50	153.70	1	1	0	348	[+]
FMRCZ21	150.10 156.00	132.53 179.31	16:46:53 16:46:52 16:46:51 16:46:50	1 2 2 2	152.50 153.74 153.74 153.74	1 1 1 1	1 1 1 10	151.30 151.25 151.10 151.01	153.80 155.00 158.90 159.50	1 3 10 10	1 2 1 1
FOPLZ21	7.95	-1.51 %	17:00:00	2	7.84	1	1	7.82	7.84	4	1	0	767	[+]
FOPLZ21	7.75 7.96	6.77 9.15	17:00:00 16:48:35 16:48:35 16:20:34	1 2 1 1	7.84 7.77 7.77 7.78	1 1 3 1	3 1 3 5	7.75 7.70 7.61 7.60	7.88 7.90 7.95 7.96	2 4 1 1	1 1 1 1
FPGNZ21	6.21	-0.78 %	16:30:01	1	6.13	1	1	6.19	6.19	1	1	0	234	[+]
FPGNZ21	6.10 6.21	5.25 7.10	16:21:06 16:02:00 16:02:00 15:43:00	1 3 2 1	6.11 6.16 6.16 6.10	1 1 1 1	1 2 2 1	6.11 6.11 6.10 6.09	6.20 6.21 6.23 6.24	1 1 10 1	1 1 1 1
FPKNZ21	76.70	3.16 %	17:02:23	1	78.92	1	1	78.81	78.92	6	3	1	4,634	[+]
FPKNZ21	76.50 78.99	65.03 87.97	17:02:12 17:01:59 17:00:00 17:00:00	1 4 1 1	78.92 78.92 78.92 78.92	1 1 1 2	1 1 1 2	78.51 78.40 78.30 78.22	78.95 78.98 78.99 78.99	2 1 1 2	1 1 1 1
FPXMZ21	0.00	-99.99 %	12:39:00	1	4.85	1	1	4.72	11.15	1	1	0	0	[+]
FPXMZ21	0.00 0.00	4.12 5.58	12:35:51 10:09:16 09:53:26 09:53:17	1 1 1 3	4.85 4.90 5.00 5.00	1 1 0 0	1 1 0 0	4.70 2.06 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
FSPLZ21	293.32	0.22 %	16:04:20	10	295.65	1	5	290.00	299.00	10	1	0	129	[+]
FSPLZ21	291.00 295.65	250.75 339.25	15:35:34 15:35:34 15:35:30 15:35:30	3 9 3 10	292.10 292.10 292.20 292.20	1 1 1 0	10 8 1 0	281.22 278.34 1.00 0.00	301.40 302.00 337.98 339.80	10 6 3 2	1 1 1 1
FTENZ21	535.00	-2.12 %	13:01:27	1	530.00	1	2	525.00	568.00	1	1	0	75	[+]
FTENZ21	530.00 535.00	460.27 622.73	13:01:27 13:01:27 11:51:12 11:50:54	2 2 1 1	530.00 530.00 534.20 534.00	1 0 0 0	1 0 0 0	1.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
FTPEZ21	3.53	-1.27 %	17:04:33	1	3.48	1	2	3.46	3.48	2	2	0	931	[+]
FTPEZ21	3.43 3.53	3.00 4.06	17:04:33 17:04:33 17:00:00 17:00:00	1 1 1 1	3.48 3.48 3.48 3.48	1 1 1 1	1 1 4 2	3.45 3.43 3.43 3.42	3.49 3.50 3.50 3.52	2 1 4 4	1 1 2 1
FXTBZ21	13.44	1.19 %	15:58:55	2	13.60	1	1	13.33	13.89	1	1	0	45	[+]
FXTBZ21	13.44 13.60	11.42 15.46	15:39:01 15:16:16 15:15:27 15:07:54	1 5 3 1	13.60 13.59 13.59 13.57	1 0 0 0	1 0 0 0	13.30 0.00 0.00 0.00	14.40 14.50 14.90 14.90	3 4 5 3	1 1 1 1

GPW	Świat	Waluty

Forum
» Resplit [5]ATLANTIS
» Nadal zablokowana ???? [1]SELVITA
» ARTIFEX [1]EKOPOL
» prosba o dodanie [78]ETFSP500
» Czas na zakupy [0]GALVO
» Resplit - problem ze sprzedażą [7]IFCAPITAL
» Gdzie jest kasa !! ??? [2]JSW
» Optymistycznie... [5]
» Uczcie się na moich błędach XD [3]ALIOR
» Wielton na długi termin? [9]WIELTON

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