GraGieldowa.pl » Notowania » Akcje z mWIG40

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
11B	537,0000	17:00	20	528.00	2.09 %	10	537.0000	538.0000	18	10	5 257	[+]
11B	528.00 545.00	475.5000 580.0000	17:00 17:00 17:00 17:00	3 5 2 2	537,0000 537,0000 537,0000 537,0000	1 1 1 1	6 10 3 9	536.0000 534.0000 533.0000 532.0000	543.0000 544.0000 545.0000 547.0000	3 51 54 64	1 2 6 1
AMREST	25,9500	17:00	240	25.55	1.57 %	300	25.5000	25.9500	260	32	825	[+]
EAT	25.45 26.00	23.0000 28.1000	17:00 17:00 17:00 17:00	76 70 42 24	25,9500 25,9500 25,9500 25,9500	2 2 1 1	568 502 69 50	25.4000 25.3000 25.2500 25.0000	26.0000 26.2000 26.3000 26.5000	790 2925 200 355	6 2 1 3
ARCTIC	20,8400	17:00	29	21.06	-1.14 %	251	20.8400	20.9400	1	16	329	[+]
ATC	20.64 21.08	18.9600 23.1600	17:00 17:00 17:00 17:00	20 2 1 115	20,8400 20,8400 20,8400 20,8400	3 4 1 3	503 317 1 1002	20.8200 20.8000 20.7800 20.7600	20.9600 21.0000 21.0400 21.0600	95 153 62 208	1 2 1 2
ASBIS	24,6800	16:49	71	24.50	0.82 %	9	24.5600	24.7200	102	58	1 414	[+]
ASB	24.34 24.74	22.0600 26.9400	16:49 16:48 16:48 16:48	7 5 167 68	24,6600 24,6600 24,5800 24,5800	1 4 3 4	807 378 534 691	24.5200 24.5000 24.4800 24.4400	24.7400 24.7600 24.7800 24.8000	819 143 100 918	2 3 1 1
AUTOPARTN	25,8000	17:03	51	25.50	1.18 %	10	25.5500	25.8500	761	12	318	[+]
APR	25.35 25.80	22.9500 28.0500	17:03 17:03 17:00 17:00	80 42 10 70	25,8000 25,8000 25,8000 25,8000	1 1 2 2	570 570 610 583	25.5000 25.4500 25.4000 25.3500	25.9000 25.9500 26.0000 26.0500	2635 3570 4992 712	7 5 19 2
BENEFIT	2 730,0000	17:00	1	2,690.00	0.74 %	30	2730.0000	2760.0000	15	1	3 506	[+]
BFT	2,690.00 2,765.00	2425.0000 2955.0000	17:00 17:00 17:00 17:00	9 2 3 6	2 730,0000 2 730,0000 2 730,0000 2 730,0000	5 1 2 3	22 18 6 12	2725.0000 2720.0000 2715.0000 2710.0000	2765.0000 2770.0000 2775.0000 2780.0000	30 13 54 51	2 6 3 6
BOGDANKA	29,5000	17:00	89	29.60	0.68 %	523	29.5000	29.5200	20	83	2 473	[+]
LWB	29.30 30.20	26.6400 32.5600	17:00 17:00 17:00 17:00	2 7 213 105	29,5000 29,5000 29,5000 29,5000	2 2 4 2	12 576 147 22	29.4600 29.4400 29.4200 29.3800	29.5600 29.5800 29.6000 29.6200	10 22 100 32	1 2 1 2
BUDIMEX	683,0000	17:00	16	678.50	1.86 %	399	683.0000	684.5000	66	22	14 984	[+]
BDX	674.50 687.00	611.0000 746.0000	17:00 17:00 17:00 17:00	4 11 15 15	683,0000 683,0000 683,0000 683,0000	2 3 2 3	78 220 80 496	682.5000 682.0000 681.5000 680.5000	685.0000 685.5000 686.0000 686.5000	2500 51 68 238	1 2 2 2
BUMECH	12,1600	17:00	2	12.40	-1.30 %	66	12.1600	12.2200	830	10	117	[+]
BMC	12.14 12.46	11.1600 13.6400	17:00 17:00 16:48 16:48	148 4 16 332	12,1600 12,1600 12,2000 12,2000	1 2 1 3	3833 151 150 4340	12.1400 12.1200 12.1000 12.0600	12.2400 12.2600 12.2800 12.3000	110 150 627 140	1 1 1 1
CCC	87,5000	17:01	494	85.50	2.70 %	205	87.4000	87.5500	1048	137	11 890	[+]
CCC	85.45 87.50	76.9500 94.0500	17:01 17:00 17:00 17:00	481 1747 45 45	87,5000 87,5000 87,5000 87,5000	1 2 2 2	456 478 169 24	87.3000 87.0000 86.9500 86.9000	87.6000 87.6500 87.7000 87.7500	896 2601 350 1141	3 4 2 3
CIGAMES	1,5500	17:03	2000	1.53	1.57 %	5000	1.5480	1.5500	8000	732	1 149	[+]
CIG	1.53 1.61	1.3770 1.6830	17:03 17:02 17:02 17:01	6000 3000 4000 1000	1,5500 1,5500 1,5500 1,5500	2 2 1 1	20 1010 14 10	1.5450 1.5440 1.5430 1.5420	1.5550 1.5590 1.5600 1.5620	3062 10 5805 50	1 1 2 1
COGNOR	8,2000	17:02	150	8.42	-2.38 %	50	8.2000	8.2050	179	204	1 679	[+]
COG	8.12 8.49	7.5750 9.2550	17:00 17:00 17:00 17:00	5484 104 4484 48	8,2000 8,2000 8,2000 8,2000	1 3 2 1	1000 65 301 3000	8.1900 8.1800 8.1700 8.1650	8.2100 8.2150 8.2200 8.2250	175 381 1300 180	1 2 2 1
COMARCH	250,5000	17:00	2	249.50	0.60 %	2	250.0000	250.5000	3	0	84	[+]
CMR	247.00 251.50	225.0000 274.0000	16:46 16:42 16:42 16:42	5 7 4 8	250,5000 250,0000 250,0000 250,0000	1 2 3 2	40 109 244 20	249.0000 248.0000 247.0000 246.0000	251.0000 252.0000 253.0000 254.0000	27 17 68 18	3 2 2 2
DEVELIA	6,5300	17:00	885	6.64	-1.66 %	1115	6.5300	6.5500	200	211	1 371	[+]
DVL	6.36 6.64	5.9800 7.3000	17:00 17:00 17:00 17:00	1000 215 772 700	6,5300 6,5300 6,5300 6,5300	1 1 1 1	15 1827 1827 1827	6.5000 6.4600 6.4500 6.4400	6.5700 6.5800 6.5900 6.6000	2604 1877 1827 2483	2 2 1 4
DOMDEV	174,0000	17:00	28	174.80	0.12 %	40	173.4000	174.2000	150	9	1 488	[+]
DOM	173.00 175.00	157.4000 192.2000	17:00 16:49 16:46 16:43	1 110 82 7	174,0000 174,2000 174,2000 174,2000	1 4 1 2	1 30 52 53	173.2000 173.0000 172.6000 172.4000	175.2000 175.4000 175.6000 176.0000	52 52 52 58	1 1 1 2
ENEA	8,4000	17:00	573	8.27	1.57 %	53641	8.4000	8.4250	526	650	5 510	[+]
ENA	8.25 8.66	7.4450 9.0950	17:00 17:00 17:00 17:00	241 324 241 16	8,4000 8,4000 8,4000 8,4000	1 2 3 2	711 1698 3214 2216	8.3950 8.3900 8.3850 8.3800	8.4300 8.4450 8.4500 8.4550	1690 3326 1747 1128	2 2 1 2
EUROCASH	13,5400	17:00	199	13.41	0.97 %	809	13.5400	13.5900	230	122	1 665	[+]
EUR	13.41 13.75	12.0700 14.7500	17:00 17:00 17:00 17:00	31 787 113 195	13,5400 13,5400 13,5400 13,5400	2 1 3 2	388 131 508 3665	13.5200 13.5100 13.5000 13.4900	13.6100 13.6200 13.6300 13.6400	264 50 308 600	1 1 2 1
GPPI	61,0000	17:00	200	63.00	-2.40 %	304	60.5000	61.0000	254	1	77	[+]
GPP	60.60 63.00	56.7000 69.3000	17:00 17:00 17:00 17:00	7 51 20 89	61,0000 61,0000 61,0000 61,0000	3 1 3 1	649 97 120 97	60.4000 60.1000 60.0000 59.9000	61.3000 61.4000 61.5000 61.6000	366 6 97 97	1 1 1 1
GPW	43,6000	17:00	18	43.75	0.46 %	405	43.1500	43.6000	3481	50	2 185	[+]
GPW	43.10 43.75	39.4000 48.1000	17:00 17:00 17:00 17:00	69 62 242 233	43,6000 43,6000 43,6000 43,6000	2 3 4 1	406 149 113 1	43.1000 43.0500 43.0000 42.9500	43.6500 43.7000 43.7500 43.8000	50 815 2886 4206	1 4 11 9
GREENX	2,1700	17:02	819	2.22	-0.91 %	3066	2.1700	2.1860	1000	391	852	[+]
GRX	2.15 2.22	1.9970 2.4380	17:02 17:02 17:02 17:02	1000 1500 500 443	2,1700 2,1700 2,1700 2,1700	1 1 4 1	620 1000 13000 23000	2.1640 2.1620 2.1600 2.1560	2.1880 2.1900 2.1920 2.1980	1935 900 2000 2500	2 1 1 1
GRENEVIA	2,3600	17:00	242	2.35	0.85 %	16990	2.3600	2.3700	9995	321	764	[+]
GEA	2.35 2.43	2.1150 2.5850	16:49 16:47 16:41 16:41	1388 90 1000 42	2,3600 2,3600 2,3600 2,3650	1 4 6 3	562 6333 14664 3041	2.3550 2.3500 2.3400 2.3350	2.3750 2.3800 2.3850 2.3900	1887 1995 1995 2001	1 1 1 2
GRUPAAZOTY	21,9600	17:03	135	22.00	-0.18 %	376	21.9400	21.9600	2577	105	2 318	[+]
ATT	21.88 22.48	19.8000 24.2000	17:00 17:00 17:00 17:00	2288 12 86 367	21,9600 21,9600 21,9600 21,9600	5 9 6 5	320 1630 2277 1081	21.9200 21.9000 21.8800 21.8600	22.0000 22.0200 22.0600 22.0800	143 48 563 10	3 2 4 1
HANDLOWY	112,0000	17:00	10	112.80	0.90 %	42	111.8000	112.0000	4286	18	1 989	[+]
BHW	111.20 112.80	101.6000 124.0000	17:00 17:00 17:00 17:00	15 49 1 15	112,0000 112,0000 112,0000 112,0000	2 3 4 14	42 159 146 716	111.6000 111.4000 111.2000 111.0000	112.2000 112.4000 112.6000 112.8000	110 10 298 408	2 1 3 4
HUUUGE	24,7000	17:00	1134	25.15	-1.79 %	84	24.6500	24.7000	1496	24	601	[+]
HUG	24.70 25.20	22.6500 27.6500	17:00 17:00 17:00 17:00	44 64 108 110	24,7000 24,7000 24,7000 24,7000	1 2 6 1	50 542 374 1	24.6000 24.5500 24.5000 24.4000	24.7500 25.0000 25.0500 25.1500	1137 253 374 271	2 2 2 1
INGBSK	312,0000	17:00	21	314.00	-0.64 %	30	311.0000	312.0000	120	4	1 291	[+]
ING	309.50 315.50	283.0000 345.0000	17:00 17:00 17:00 17:00	41 1 3 4	312,0000 312,0000 312,0000 312,0000	2 2 2 4	6 65 11 222	310.5000 310.0000 309.5000 309.0000	312.5000 313.0000 313.5000 314.0000	72 33 10 218	4 3 2 4
INTERCARS	563,0000	17:00	2	568.00	-0.18 %	6	558.0000	563.0000	3	1	436	[+]
CAR	554.00 569.00	512.0000 624.0000	17:00 17:00 17:00 17:00	13 3 8 5	563,0000 563,0000 563,0000 563,0000	1 1 2 2	12 12 17 8	557.0000 556.0000 555.0000 554.0000	564.0000 565.0000 566.0000 567.0000	21 2 12 57	1 1 1 3
MILLENNIUM	9,1500	17:03	250	9.25	-1.08 %	5720	9.1500	9.1700	76	860	7 864	[+]
MIL	9.07 9.34	8.3250 10.1600	17:00 17:00 17:00 17:00	1720 1400 1633 410	9,1500 9,1500 9,1500 9,1500	3 1 2 1	2278 1225 5059 1000	9.1400 9.1300 9.1250 9.1200	9.1900 9.2000 9.2100 9.2150	1114 3494 2576 1533	2 4 2 2
MOBRUK	325,0000	17:00	4	322.00	0.78 %	1	324.5000	325.0000	8	2	696	[+]
MBR	320.50 326.00	290.0000 354.0000	17:00 17:00 17:00 17:00	4 2 2 1	325,0000 325,0000 325,0000 325,0000	1 2 2 2	51 4 13 4	323.0000 322.5000 322.0000 321.5000	326.0000 327.5000 328.0000 328.5000	37 1 25 58	1 1 2 3
NEUCA	904,0000	17:01	15	895.00	1.01 %	29	901.0000	904.0000	66	2	1 517	[+]
NEU	895.00 905.00	806.0000 984.0000	17:01 17:00 16:47 16:25	35 2 10 3	904,0000 904,0000 904,0000 901,0000	1 1 1 1	14 15 15 5	900.0000 896.0000 895.0000 891.0000	905.0000 907.0000 909.0000 910.0000	213 139 21 79	6 1 2 6
PKPCARGO	12,2400	17:00	250	12.40	0.33 %	252	12.1800	12.2400	1822	57	704	[+]
PKP	12.14 12.44	11.1600 13.6400	17:00 17:00 16:49 16:49	129 50 3211 98	12,2400 12,2400 12,2200 12,2200	1 4 8 11	110 660 1720 1452	12.1600 12.1400 12.1200 12.1000	12.2800 12.3000 12.3200 12.3400	251 1 25 150	3 1 1 1
POLIMEXMS	3,4400	17:00	434	3.54	-2.22 %	1099	3.4400	3.4500	934	582	2 029	[+]
PXM	3.43 3.55	3.1900 3.8980	17:00 17:00 17:00 17:00	266 34 320 246	3,4400 3,4400 3,4400 3,4400	1 1 5 1	400 750 2163 6000	3.4340 3.4320 3.4300 3.4220	3.4640 3.4780 3.4800 3.4900	750 1000 71083 4500	1 1 2 2
RYVU	49,3000	17:01	29	49.70	-1.00 %	50	49.2500	49.3000	52	4	214	[+]
RVU	49.10 49.90	44.7500 54.6000	16:49 16:49 16:44 16:30	67 22 24 150	49,3000 49,3000 49,3000 49,2500	2 2 6 1	219 125 105 1	49.2000 49.1000 49.0000 48.9000	49.4000 49.5000 49.8000 49.9000	52 320 63 731	2 1 1 1
SELVITA	67,0000	15:32	44	67.50	-1.47 %	50	66.9000	67.4000	20	1	89	[+]
SLV	67.00 68.60	60.8000 74.2000	15:32 14:40 14:40 14:40	7 6 7 100	67,0000 67,0000 67,0000 67,0000	1 1 1 2	30 50 100 70	66.7000 66.6000 66.5000 66.3000	67.5000 68.3000 68.4000 68.5000	187 80 7 90	1 1 1 1
SYNTHAVERSE	4,9000	17:00	147	4.83	1.55 %	1652	4.9000	4.9150	200	46	226	[+]
SVE	4.83 4.97	4.3450 5.3000	17:00 17:00 17:00 17:00	153 163 53 284	4,9000 4,9000 4,9000 4,9000	1 1 2 1	369 885 7092 50	4.8950 4.8850 4.8800 4.8700	4.9300 4.9400 4.9450 4.9500	1460 3322 1500 3406	2 2 1 3
TAURONPE	2,9400	17:00	1257	2.83	4.74 %	6700	2.9400	2.9510	6176	6 955	20 549	[+]
TPE	2.82 3.04	2.5470 3.1130	17:00 17:00 17:00 17:00	48 1583 300 3749	2,9400 2,9400 2,9400 2,9400	3 1 2 2	7704 1640 11122 5712	2.9370 2.9350 2.9340 2.9330	2.9520 2.9550 2.9560 2.9600	2914 2404 7800 18599	2 2 3 4
TEXT	90,3000	17:00	19	90.00	0.89 %	43	90.2000	90.9000	102	14	1 232	[+]
TXT	90.00 91.80	81.0000 99.0000	17:00 17:00 17:00 17:00	60 20 299 101	90,3000 90,3000 90,3000 90,3000	6 10 1 2	246 321 28 167	90.1000 90.0000 89.9000 89.8000	91.0000 91.1000 91.2000 91.3000	224 361 25 656	4 4 1 3
TSGAMES	86,0000	17:00	15	86.50	-0.12 %	9	85.8500	86.0000	526	36	3 151	[+]
TEN	85.00 88.30	77.8500 95.1500	17:00 17:00 17:00 17:00	15 15 93 71	86,0000 86,0000 86,0000 86,0000	2 1 3 3	6 1 3 312	85.8000 85.7500 85.7000 85.6000	86.3000 86.3500 86.4000 86.5000	1 50 1 3	1 1 1 3
WIRTUALNA	118,2000	17:00	3	120.00	-1.50 %	200	118.0000	119.6000	20	0	57	[+]
WPL	117.00 120.00	108.0000 132.0000	17:00 17:00 16:42 16:39	2 1 10 12	118,2000 118,2000 117,8000 117,8000	3 3 1 2	229 80 1 43	117.0000 116.2000 115.6000 115.2000	120.0000 120.2000 120.4000 121.0000	154 50 19 300	2 1 1 1
XTB	62,7800	17:01	1000	61.80	1.59 %	16	62.7000	62.7800	356	254	15 850	[+]
XTB	61.60 62.84	55.6200 67.9800	17:01 17:00 17:00 17:00	644 45 80 160	62,7800 62,7800 62,7800 62,7800	1 1 1 5	4 98 229 953	62.6600 62.6400 62.6200 62.6000	62.8000 62.8200 62.8400 62.8600	90 602 447 1000	3 4 4 1
ZEPAK	19,7000	17:00	3	19.78	0.82 %	73	19.6200	19.7000	376	4	72	[+]
ZEP	19.50 19.78	17.8200 21.7500	17:00 16:37 16:12 16:12	1 1 207 93	19,7000 19,7000 19,7000 19,7000	1 4 4 1	188 469 990 100	19.5400 19.5200 19.5000 19.4800	19.7200 19.7600 19.7800 19.8000	60 485 145 588	1 1 1 3

GPW	Świat	Waluty

Notowania GPW
WIG	84443.7	+1.09%	17:09
WIG20	2479.1	+1.31%	17:09
WIG20 Fut	2490.0	+1.34%	17:04
WIG20USD	612.3	+0.99%	17:15
mWIG40	6221.7	+0.47%	17:09
sWIG80	24145.6	+0.38%	17:09

Notowania Świat
Dow	38239.7	+0.40%	22:02
Nasdaq	15927.9	+2.03%	22:01
Nikkei	37934.8	+0.81%	22:00
DAX	18166.9	+1.39%	17:31
Ropa WTI	83.7	+0.17%	22:59
Złoto	2340.1	+0.34%	22:00

Notowania Waluty
EUR/PLN	4.31827	+0.03%	22:00
CHF/PLN	4.41628	+0.13%	22:00
USD/PLN	4.03573	+0.31%	22:00
EUR/USD	1.07001	-0.27%	22:00
GBP/USD	1.24979	-0.13%	22:00
USD/JPY	157.891	+1.48%	22:00

Forum
» Dywidendy 2023 [0]
» Zbiorczy temat z prośbą o... [6]
» prośba o dodanie ETCGLDRMAU [0]
» Prośba [2][CRC]
» WIG 20 ZMIANY [3]
» Zmiana nazwy spółki [1][GLC]
» sprzedaż wycofanego ALUMETALu [5][CNT]
» Co się dzieje ? [6][K2H]
» Nie da się sprzedać [2][CNT]
» Prośba o dodanie Render Cube... [1]

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