GraGieldowa.pl » Notowania » Akcje z mWIG40

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.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
ABPL	125,2000	17:00	23	0.00	5.39 %	28	PKC	PKC	149	0	0	[+]
ABE	0.00 0.00	107.0000 130.6000	17:00 17:00 17:00 17:00	8 29 5 200	125,2000 125,2000 125,2000 125,2000	1 1 2 3	10 5 30 135	125.6000 125.4000 125.2000 125.0000	119.0000 120.0000 120.2000 120.4000	180 100 100 105	2 1 1 1
AMREST	11,7000	17:03	101	0.00	0.00 %	5	11.5800	11.6800	150	0	0	[+]
EAT	0.00 0.00	10.5400 12.8600	17:03 17:00 17:00 17:00	6155 149 16 1984	11,7000 11,7000 11,7000 11,7000	2 2 1 2	118 2200 200 1250	11.5600 11.5400 11.5200 11.5000	11.7000 11.7800 11.8000 11.8200	1022 471 552 270	2 2 2 1
ASBIS	45,7200	17:00	58	0.00	0.00 %	1152	PKC	PKC	44	0	0	[+]
ASB	0.00 0.00	41.1600 50.2500	17:00 17:00 17:00 17:00	40 80 15 23	45,7200 45,7200 45,7200 45,7200	1 2 1 1	20 34 131 50	47.0000 46.0000 45.9400 45.9000	45.6400 45.7000 45.7200 45.7800	291 50 88 1402	2 1 1 3
ASSECOPOL	183,0000	17:00	7	0.00	0.00 %	185	PKC	PKC	33	0	0	[+]
ACP	0.00 0.00	164.7000 201.3000	17:00 17:00 17:00 17:00	100 258 2 48	183,0000 183,0000 183,0000 183,0000	1 3 1 1	10 45 3 54	185.0000 184.0000 183.1500 183.1000	182.4000 182.5000 182.8000 183.0000	8 40 50 185	1 1 1 3
ASSECOSEE	62,9000	17:00	27	0.00	0.00 %	108	PKC	PKC	2	0	0	[+]
ASE	0.00 0.00	56.7000 69.1000	17:00 17:00 17:00 17:00	6 29 1 1	62,9000 62,9000 62,9000 62,9000	1 1 3 3	220 10 153 3	62.1000 60.9000 60.8000 60.7000	62.9000 63.0000 63.5000 63.6000	173 2034 112 48	1 3 1 1
AUTOPARTN	19,3000	17:04	300	0.00	0.00 %	780	PKC	PKC	824	0	0	[+]
APR	0.00 0.00	17.3800 21.2000	17:00 17:00 17:00 17:00	847 339 309 339	19,3000 19,3000 19,3000 19,3000	2 1 1 5	222 200 8 1269	19.7000 19.6000 19.4200 19.3000	19.2600 19.3000 19.4800 19.5000	149 983 25 42	1 4 1 1
BENEFIT	3 680,0000	17:03	5	0.00	0.00 %	2	PKC	3640.0000	20	0	0	[+]
BFT	0.00 0.00	3312.0000 4048.0000	17:03 17:00 17:00 17:00	18 40 3 3	3 680,0000 3 680,0000 3 680,0000 3 680,0000	2 1 1 1	4 2 1 1	3680.0000 3640.0000 3636.0000 3630.0000	3650.0000 3666.0000 3674.0000 3680.0000	63 2 1 2	2 1 1 2
BNPPL	161,2000	17:04	40	0.00	0.00 %	134	PKC	PKC	30	0	0	[+]
BNP	0.00 0.00	145.2000 177.2000	17:00 17:00 17:00 17:00	10 21 29 6	161,2000 161,2000 161,2000 161,2000	1 1 1 1	16 14 14 14	162.6000 162.2000 161.8000 161.4000	161.4000 161.8000 163.0000 163.4000	20 40 109 139	1 1 3 2
CREOTECH	620,0000	17:00	8	0.00	0.00 %	125	PKC	PKC	4	0	0	[+]
CRI	0.00 0.00	558.0000 682.0000	17:00 17:00 17:00 17:00	2 5 10 1	620,0000 620,0000 620,0000 620,0000	1 1 2 7	10 20 22 77	630.0000 625.0000 624.0000 620.0000	607.0000 620.0000 624.0000 625.0000	11 10 1 100	1 1 1 1
CYBERFLKS	176,8000	17:00	35	0.00	0.00 %	253	PKC	PKC	37	0	0	[+]
CBF	0.00 0.00	159.2000 194.4000	17:00 17:00 17:00 17:00	30 99 1 29	176,8000 176,8000 176,8000 176,8000	1 1 1 1	8 10 28 55	180.0000 178.2000 177.5000 177.0000	176.5000 177.0000 177.1000 177.7000	68 16 40 73	1 1 1 1
CYFRPLSAT	11,6100	17:04	141	0.00	0.00 %	873	PKC	PKC	559	0	0	[+]
CPS	0.00 0.00	10.4500 12.7700	17:04 17:04 17:03 17:00	9 2441 200 605	11,6100 11,6100 11,6100 11,6100	2 5 1 1	513 26 10 1	11.6100 11.6000 11.5900 11.5850	11.6450 11.6500 11.6800 11.7000	120 120 120 100	1 1 1 1
DEVELIA	9,4300	17:00	11421	0.00	0.00 %	2725	PKC	PKC	31	0	0	[+]
DVL	0.00 0.00	8.4900 10.3600	17:00 17:00 17:00 17:00	600 493 229 738	9,4300 9,4300 9,4300 9,4300	1 1 1 1	42 200 2000 6	9.4700 9.4300 9.3100 9.2900	9.4300 9.4700 9.4800 9.5000	430 370 25 560	2 1 1 2
DIAG	172,0000	17:00	110	0.00	0.00 %	44	PKC	PKC	31	0	0	[+]
DIA	0.00 0.00	154.8000 189.2000	17:00 17:00 17:00 17:00	114 5 53 196	172,0000 172,0000 172,0000 172,0000	1 1 1 6	10 10 4 58	177.1000 173.0000 172.2000 172.0000	161.7000 172.0000 172.4000 172.8000	29 166 33 25	1 3 1 1
DOMDEV	244,0000	17:00	10	0.00	0.00 %	14	PKC	PKC	4	0	0	[+]
DOM	0.00 0.00	220.0000 268.0000	17:00 17:00 17:00 17:00	4 45 1 38	244,0000 244,0000 244,0000 244,0000	1 1 3 1	3 1 12 10	248.5000 245.0000 244.0000 242.0000	243.0000 243.5000 244.5000 246.5000	268 412 28 20	1 2 2 1
ENEA	26,3000	17:01	20	0.00	0.00 %	60	PKC	PKC	11	0	0	[+]
ENA	0.00 0.00	23.6800 28.9200	17:00 17:00 17:00 17:00	584 529 39 40	26,3000 26,3000 26,3000 26,3000	1 1 4 1	133 1 290 100	26.3000 26.2800 26.0000 25.9400	26.3000 26.4000 26.5600 26.6800	5521 300 2500 73	3 1 1 1
EUROCASH	6,0700	17:03	371	0.00	0.00 %	1650	PKC	6.0350	372	0	0	[+]
EUR	0.00 0.00	5.4650 6.6750	17:03 17:00 17:00 17:00	233 17 400 200	6,0700 6,0700 6,0700 6,0700	1 1 1 2	300 2 7 2002	6.1000 6.0200 6.0150 6.0100	6.0500 6.0600 6.0650 6.0700	371 600 385 14780	1 2 2 4
GPW	75,6500	17:00	68	0.00	0.00 %	103	PKC	PKC	100	0	0	[+]
GPW	0.00 0.00	68.1000 83.2000	17:00 17:00 17:00 17:00	33 3 212 136	75,6500 75,6500 75,6500 75,6500	1 1 4 1	80 43 102 7	79.4000 77.0000 76.0000 75.9000	74.0000 75.3000 75.5000 75.6000	100 13 125 1650	1 1 2 2
GRUPAAZOTY	18,5500	17:00	437	0.00	0.00 %	114	PKC	PKC	8	0	0	[+]
ATT	0.00 0.00	16.7000 20.4000	17:00 17:00 17:00 17:00	100 4 18 883	18,5500 18,5500 18,5500 18,5500	2 1 1 2	140 2000 98 30	18.6100 18.5500 18.5400 18.5100	18.4700 18.5100 18.5500 18.5800	272 147 144 1	1 1 1 1
GRUPRACUJ	43,2500	17:02	55	0.00	0.00 %	321	PKC	PKC	385	0	0	[+]
GPP	0.00 0.00	38.9500 47.5500	17:00 17:00 17:00 17:00	22 44 59 45	43,2500 43,2500 43,2500 43,2500	2 3 1 1	562 42 11 2	43.3000 43.2500 43.1000 43.0000	43.2000 43.5500 43.6000 43.6500	85 120 100 150	1 1 1 1
HANDLOWY	118,6000	17:00	48	0.00	0.00 %	10	PKC	PKC	25	0	0	[+]
BHW	0.00 0.00	106.8000 130.4000	17:00 17:00 17:00 17:00	137 87 201 126	118,6000 118,6000 118,6000 118,6000	2 1 2 1	10 35 23 10	118.6000 118.0000 117.8000 117.6000	118.0000 118.4000 118.6000 118.8000	11 2 334 585	1 1 2 2
INGBSK	438,0000	17:02	1	0.00	0.00 %	91	PKC	PKC	33	0	0	[+]
ING	0.00 0.00	394.2000 481.8000	17:00 17:00 17:00 17:00	29 50 57 38	438,0000 438,0000 438,0000 438,0000	1 1 1 6	9 6 6 182	441.4000 440.6000 439.6000 438.0000	436.8000 437.0000 437.2000 437.4000	6 32 6 6	1 3 1 1
INTERCARS	684,0000	17:00	5	0.00	0.00 %	4	PKC	688.0000	69	0	0	[+]
CAR	0.00 0.00	616.0000 752.0000	17:00 17:00 17:00 17:00	8 2 8 3	684,0000 684,0000 684,0000 684,0000	1 1 1 1	40 50 20 50	675.0000 672.0000 665.0000 664.0000	690.0000 693.0000 694.0000 695.0000	69 40 2 122	2 1 1 3
JSW	30,9000	17:03	270	0.00	0.00 %	4168	PKC	PKC	629	0	0	[+]
JSW	0.00 0.00	27.8100 33.9900	17:02 17:00 17:00 17:00	1861 6 1717 91	30,9000 30,9000 30,9000 30,9000	1 4 1 1	110 421 8 298	32.7500 32.0000 31.5000 31.3000	30.5000 30.8700 30.8800 30.9000	60 2870 319 497	1 1 1 6
LUBAWA	8,7800	17:00	18	0.00	0.00 %	1071	PKC	PKC	1298	0	0	[+]
LBW	0.00 0.00	7.9050 9.6550	17:00 17:00 17:00 17:00	76 260 21 29	8,7800 8,7800 8,7800 8,7800	1 1 4 1	31 66 1250 341	10.0900 9.2150 8.7800 8.7600	8.7600 8.7800 8.7950 8.8000	150 300 228 1000	1 2 1 2
MILLENNIUM	18,6700	17:00	93	0.00	0.00 %	249	PKC	PKC	381	0	0	[+]
MIL	0.00 0.00	16.8050 20.5300	17:00 17:00 17:00 17:00	7 131 134 233	18,6700 18,6700 18,6700 18,6700	1 1 2 1	13 113 1533 4000	19.2300 18.7700 18.6700 18.4350	18.6000 18.6600 18.6700 18.6800	285 75 250 128	2 2 1 1
MIRBUD	11,7500	17:00	1	0.00	0.00 %	2204	PKC	PKC	1763	0	0	[+]
MRB	0.00 0.00	10.5800 12.9200	17:00 17:00 17:00 17:00	100 205 137 1	11,7500 11,7500 11,7500 11,7500	1 1 3 1	204 38 170 206	12.2000 11.7800 11.7500 11.7200	11.7000 11.7300 11.7400 11.7500	180 1600 250 250	1 2 1 2
MOBRUK	344,0000	17:00	6	0.00	0.00 %	3	PKC	PKC	2	0	0	[+]
MBR	0.00 0.00	310.0000 378.0000	17:00 17:00 17:00 17:00	5 10 2 1	344,0000 344,0000 344,0000 344,0000	2 1 1 1	13 1 2 1	344.5000 343.0000 342.0000 341.0000	342.0000 344.0000 344.5000 345.0000	12 8 90 234	2 2 1 3
NEUCA	668,0000	17:00	5	0.00	0.00 %	16	PKC	PKC	1	0	0	[+]
NEU	0.00 0.00	602.0000 734.0000	17:00 17:00 17:00 17:00	1 1 4 15	668,0000 668,0000 668,0000 668,0000	1 1 1 1	1 4 4 4	681.0000 672.0000 671.0000 669.0000	668.0000 669.0000 670.0000 672.0000	25 51 1147 20	1 2 6 1
NEWAG	111,2000	17:02	9	0.00	0.00 %	88	PKC	PKC	35	0	0	[+]
NWG	0.00 0.00	100.2000 122.2000	17:02 17:00 17:00 17:00	200 30 38 22	111,2000 111,2000 111,2000 111,2000	1 1 1 3	4 21 60 49	112.0000 111.6000 111.4000 111.2000	111.6000 111.8000 112.0000 112.4000	40 9 61 106	2 1 7 2
ORANGEPL	13,7100	17:00	146	0.00	0.00 %	14660	PKC	PKC	1213	0	0	[+]
OPL	0.00 0.00	12.3400 15.0800	17:00 17:00 17:00 17:00	1000 631 631 110	13,7100 13,7100 13,7100 13,7100	1 1 1 1	4 543 3720 200	15.0000 14.2100 13.8000 13.7450	13.6400 13.7500 13.7550 13.8000	142 800 2000 270	1 1 1 5
POLENERGIA	51,3000	17:00	43	0.00	0.00 %	12	PKC	51.6000	33	0	0	[+]
PEP	0.00 0.00	46.2000 56.4000	17:00 17:00 17:00 16:42	35 239 26 13	51,3000 51,3000 51,3000 51,3000	1 2 1 1	38 261 1 900	51.5000 50.5000 50.1000 49.7500	51.7000 51.8000 52.0000 52.4000	1 283 217 550	1 2 4 2
POLIMEXMS	9,0000	17:04	500	0.00	0.00 %	6228	PKC	PKC	270	0	0	[+]
PXM	0.00 0.00	8.1000 9.9000	17:02 17:00 17:00 17:00	5000 18 1215 200	9,0000 9,0000 9,0000 9,0000	1 1 1 1	12848 215 100 40	9.1500 9.1200 9.1000 9.0800	8.9950 9.0000 9.0300 9.0400	1000 2253 500 700	1 5 1 1
RAINBOW	146,0000	17:03	20	0.00	0.00 %	265	PKC	PKC	762	0	0	[+]
RBW	0.00 0.00	131.4000 160.6000	17:03 17:02 17:02 17:01	100 50 300 50	146,0000 146,0000 146,0000 146,0000	1 1 2 6	50 250 10 171	150.0000 148.0000 146.1000 146.0000	145.2000 145.5000 145.9000 146.0000	2 39 40 584	1 1 1 6
SYNEKTIK	296,6000	17:00	6	0.00	0.00 %	390	PKC	PKC	95	0	0	[+]
SNT	0.00 0.00	267.0000 326.2000	17:00 17:00 17:00 17:00	1 5 20 5	296,6000 296,6000 296,6000 296,6000	1 1 1 1	40 9 10 3	320.0000 310.0000 307.6000 299.8000	295.0000 296.8000 297.0000 297.4000	1 4 22 1	1 1 3 1
TEXT	38,2000	17:00	21	0.00	0.00 %	185	PKC	PKC	5	0	0	[+]
TXT	0.00 0.00	34.3800 42.0200	17:00 17:00 17:00 17:00	61 19 183 7	38,2000 38,2000 38,2000 38,2000	1 3 1 1	130 36 4 4	38.3800 38.2000 38.0600 38.0400	38.2000 38.3200 38.3600 38.3800	52 250 193 1	2 1 1 1
TSGAMES	105,4000	17:00	18	0.00	0.00 %	30	PKC	104.8000	42	0	0	[+]
TEN	0.00 0.00	94.9000 115.9000	17:00 17:00 17:00 17:00	17 17 151 30	105,4000 105,4000 105,4000 105,4000	1 2 1 1	4 112 114 90	108.5000 105.4000 104.7000 104.5000	104.9000 105.4000 105.8000 105.9000	150 13 25 225	1 1 1 2
VERCOM	121,8000	17:00	4	0.00	0.00 %	43	PKC	PKC	69	0	0	[+]
VRC	0.00 0.00	109.8000 133.8000	17:00 17:00 17:00 17:00	12 16 30 84	121,8000 121,8000 121,8000 121,8000	3 1 2 1	43 17 21 12	120.0000 119.2000 119.0000 118.8000	122.0000 122.2000 122.4000 122.8000	1 9 502 2	1 1 3 1
VOXEL	101,6000	17:00	12	0.00	0.00 %	108	PKC	PKC	44	0	0	[+]
VOX	0.00 0.00	91.5000 111.6000	17:00 17:00 17:00 17:00	20 25 8 8	101,6000 101,6000 101,6000 101,6000	1 1 3 2	30 14 47 99	103.0000 101.8000 101.6000 101.4000	101.0000 101.2000 101.4000 101.6000	25 2 113 79	1 1 3 3
WIRTUALNA	57,2000	17:04	300	0.00	0.00 %	17	PKC	PKC	9	0	0	[+]
WPL	0.00 0.00	51.5000 62.9000	17:03 17:03 17:03 17:02	18 250 174 489	57,2000 57,2000 57,2000 57,2000	2 7 11 2	120 1896 1573 7510	57.2000 57.1000 57.0000 56.9000	52.3000 57.2000 57.4000 57.5000	71 385 105 966	1 2 3 2
XTB	100,0000	17:04	25	0.00	0.00 %	5071	PKC	PKC	2779	0	0	[+]
XTB	0.00 0.00	90.0000 110.0000	17:04 17:03 17:03 17:02	65 30 574 5000	100,0000 100,0000 100,0000 100,0000	1 2 1 1	36 15 20 91	110.0000 105.0000 102.0000 101.9000	96.0000 99.5000 99.9400 99.9500	5000 50 50 100	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	129557.9	+3.59%	04-08
WIG20	3524.7	-0.66%	9:13
WIG20 Fut	3512.0	-0.54%	8:57
WIG20USD	971.9	+5.15%	04-08
mWIG40	8909.9	+3.22%	04-08
sWIG80	30131.2	+1.28%	04-08

Notowania Świat
DJ30	47909.9	+2.85%	04-08
SPX500 Fut	6810.0	-0.09%	9:03
Nikkei	55895.3	-0.73%	8:45
DAX	24080.6	+5.06%	04-08
Ropa WTI	97.3	+3.09%	9:13
Złoto	4723.2	+0.08%	9:13

Notowania Waluty
EUR/PLN	4.25825	+0.05%	9:13
CHF/PLN	4.61349	+0.06%	9:13
USD/PLN	3.65020	+0.05%	9:13
EUR/USD	1.16658	0.00%	9:13
GBP/USD	1.33972	-0.03%	9:13
USD/JPY	158.846	+0.18%	9:13

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
ABPL	125.20	5.39%
GRUPRACUJ	43.25	0.00%
ARLEN	30.15	0.00%
DIAG	172.00	0.00%
ZABKA	22.31	0.00%
Więcej ...
IFCAPITAL	0.25	-95.25%
NOVAVISGR	0.89	0.00%
06MAGNA	2.51	0.00%
IMPERA	1.50	0.00%
MDIENERGIA	0.73	0.00%
Więcej ...
Rośnie:		1 Spółek
Bez zmian:		351 Spółek
Spada:		1 Spółek
Obrót:		0 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