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
11B	136,0000	17:00	10	0.00	0.00 %	16	PKC	PKC	24	0	0	[+]
11B	0.00 0.00	122.4000 149.6000	17:00 17:00 16:49 16:49	1 1 7 1	136,0000 136,0000 137,2000 137,2000	1 1 1 3	10 1 103 70	138.0000 137.0000 136.2000 136.0000	137.7000 137.9000 138.6000 138.8000	2 100 1 80	1 1 1 3
ABPL	127,0000	17:00	7	0.00	0.00 %	169	PKC	PKC	16	0	0	[+]
ABE	0.00 0.00	114.4000 139.6000	17:00 16:48 16:48 16:48	10 21 4 51	127,0000 127,0000 127,0000 127,0000	2 6 3 2	102 57 16 42	127.2000 127.0000 126.4000 126.2000	127.0000 127.4000 127.6000 127.8000	59 14 5 10	3 2 1 1
AMREST	11,9200	17:01	200	0.00	0.00 %	50	12.0000	11.9800	5256	0	0	[+]
EAT	0.00 0.00	10.7400 13.1000	17:01 17:01 17:00 17:00	17479 12065 5815 203	11,9200 11,9200 11,9200 11,9200	1 1 1 1	1058 135 15 302	11.8200 11.8000 11.7800 11.7600	12.0000 12.0200 12.0400 12.0600	155 576 39 350	2 2 1 1
ASBIS	40,2800	17:04	73	0.00	0.00 %	2892	PKC	PKC	21	0	0	[+]
ASB	0.00 0.00	36.2600 44.3000	17:04 17:04 17:01 17:00	627 10 150 40	40,2800 40,2800 40,2800 40,2800	1 1 2 3	200 270 1138 615	41.2000 41.1200 41.0400 41.0000	40.2800 40.3000 40.5800 40.6800	39 100 25 25	2 1 1 1
ASSECOPOL	175,0000	17:01	100	0.00	0.00 %	164	PKC	PKC	157	0	0	[+]
ACP	0.00 0.00	157.5000 192.5000	17:00 17:00 17:00 17:00	79 463 80 484	175,0000 175,0000 175,0000 175,0000	2 1 1 1	167 2 16 18	185.5000 176.5000 176.0000 175.6000	164.5000 175.0000 176.3000 177.0000	57 47 2 118	3 1 1 3
ASSECOSEE	65,0000	17:00	34	0.00	0.00 %	37	PKC	PKC	5	0	0	[+]
ASE	0.00 0.00	58.5000 71.5000	17:00 16:48 16:34 16:33	2 3 17 1	65,0000 65,0000 65,0000 65,0000	1 1 3 1	195 40 79 1	64.3000 64.1000 64.0000 63.7000	64.7000 65.0000 65.2000 65.6000	4 18 10 15	1 1 1 1
AUTOPARTN	17,2000	17:00	14	0.00	0.00 %	37	PKC	PKC	1992	0	0	[+]
APR	0.00 0.00	15.4800 18.9200	17:00 17:00 17:00 17:00	13 33 28 33	17,2000 17,2000 17,2000 17,2000	1 1 1 3	100 50 52 381	17.3000 17.2400 17.2200 17.2000	17.4000 17.4200 17.4400 17.6000	7 1980 28 82	1 2 1 1
BENEFIT	3 700,0000	17:00	2	0.00	0.00 %	14	PKC	PKC	1	0	0	[+]
BFT	0.00 0.00	3330.0000 4070.0000	17:00 17:00 17:00 17:00	5 2 5 12	3 700,0000 3 700,0000 3 700,0000 3 700,0000	1 1 1 1	3 11 4 14	3785.0000 3760.0000 3745.0000 3740.0000	3755.0000 3790.0000 3795.0000 3800.0000	5 3 2 8	1 1 1 4
BNPPL	144,0000	17:00	33	0.00	0.00 %	268	PKC	PKC	8	0	0	[+]
BNP	0.00 0.00	130.0000 158.0000	17:00 17:00 17:00 17:00	52 5 5 1	144,0000 144,0000 144,0000 144,0000	1 1 1 3	86 5 5 110	146.5000 144.5000 144.0000 143.0000	144.0000 145.0000 146.0000 146.5000	13 15 113 74	1 1 2 3
CYBERFLKS	180,0000	17:00	8	0.00	0.00 %	1160	PKC	PKC	57	0	0	[+]
CBF	0.00 0.00	162.0000 198.0000	17:00 17:00 17:00 17:00	10 39 15 1	180,0000 180,0000 180,0000 180,0000	1 1 1 1	1 53 3 100	186.0000 185.0000 184.0000 183.0000	179.0000 180.0000 181.0000 182.0000	72 35 1 100	2 2 1 1
CYFRPLSAT	11,8800	17:00	34	0.00	0.00 %	304	PKC	PKC	103	0	0	[+]
CPS	0.00 0.00	10.6950 13.0650	17:00 17:00 17:00 17:00	803 1136 14375 1131	11,8800 11,8800 11,8800 11,8800	2 1 1 3	250 1050 20 2671	12.0000 11.9400 11.9200 11.9050	11.7000 11.8750 11.8800 11.9500	200000 17 3090 1	1 1 2 1
DEVELIA	8,8500	17:00	260	0.00	0.00 %	3138	PKC	PKC	608	0	0	[+]
DVL	0.00 0.00	7.9700 9.7300	17:00 17:00 17:00 17:00	317 71 119 1711	8,8500 8,8500 8,8500 8,8500	1 1 1 1	1394 143 1 50	8.9700 8.9200 8.9100 8.8900	8.8500 8.9600 8.9800 9.0000	2 2000 389 50	1 1 1 1
DIAG	177,0000	17:00	3	0.00	0.00 %	463	PKC	PKC	1	0	0	[+]
DIA	0.00 0.00	159.3000 194.7000	17:00 17:00 17:00 17:00	10 11 6 2	177,0000 177,0000 177,0000 177,0000	1 3 2 1	2 45 17 3	178.0500 178.0000 177.5000 177.4500	166.4000 177.0000 179.0000 179.2500	75 100 6 100	2 1 1 1
DOMDEV	243,0000	17:00	1	0.00	0.00 %	63	PKC	PKC	13	0	0	[+]
DOM	0.00 0.00	219.0000 267.0000	17:00 16:48 16:48 16:48	1 8 35 36	243,0000 243,0000 242,5000 242,5000	1 7 2 1	2 185 46 7	255.0000 243.0000 242.5000 242.0000	240.0000 244.0000 246.0000 246.5000	200 123 1 116	1 2 1 2
ENEA	22,5800	17:00	48	0.00	0.00 %	685	PKC	PKC	3	0	0	[+]
ENA	0.00 0.00	20.3400 24.8200	17:00 17:00 17:00 17:00	39 11 150 112	22,5800 22,5800 22,5800 22,5800	1 1 1 1	9 30 553 500	27.0800 23.1000 22.6200 22.6000	22.5800 22.6800 22.8000 22.8200	100 15 308 22	1 1 1 1
EUROCASH	6,2000	17:00	98	0.00	0.00 %	444	6.2050	PKC	36	0	0	[+]
EUR	0.00 0.00	5.5800 6.8200	17:00 17:00 17:00 17:00	109 1 101 51	6,2000 6,2000 6,2000 6,2000	4 1 1 1	7100 2 10 2	6.2000 6.1700 6.1650 6.1600	6.2000 6.2200 6.2350 6.2400	65 10 10 22	2 1 1 3
GPW	77,3000	17:00	47	0.00	0.00 %	490	PKC	PKC	84	0	0	[+]
GPW	0.00 0.00	69.6000 85.0000	17:00 17:00 17:00 17:00	47 35 101 47	77,3000 77,3000 77,3000 77,3000	1 1 1 1	146 11 10 15	81.8000 80.0000 79.1000 78.0000	77.2000 77.3000 77.5000 77.9000	60 250 25 25	1 3 1 1
GRUPAAZOTY	16,6400	17:00	91	0.00	0.00 %	792	PKC	PKC	120	0	0	[+]
ATT	0.00 0.00	14.9800 18.3000	17:00 17:00 17:00 17:00	68 132 18 17	16,6400 16,6400 16,6400 16,6400	2 1 1 1	418 32 12000 639	17.0000 16.9400 16.9000 16.8000	16.6400 16.7000 16.7300 16.8000	500 10 1 1750	2 1 1 4
GRUPRACUJ	39,9000	17:00	500	0.00	0.00 %	152	PKC	38.8000	38	0	0	[+]
GPP	0.00 0.00	35.9500 43.8500	17:00 17:00 17:00 17:00	48 152 157 66	39,9000 39,9000 39,9000 39,9000	1 1 1 1	250 10 35 340	40.0000 39.7000 39.4000 39.3500	40.0000 40.1000 40.4000 40.4500	350 569 200 340	3 1 1 1
HANDLOWY	110,8000	17:00	32	0.00	0.00 %	217	PKC	PKC	8	0	0	[+]
BHW	0.00 0.00	99.8000 121.8000	17:00 17:00 17:00 17:00	4 89 3 32	110,8000 110,8000 110,8000 110,8000	1 1 1 1	11 87 11 4	115.0000 114.0000 112.0000 111.8000	110.8000 112.4000 113.0000 113.2000	17 320 823 20	1 3 1 1
HUUUGE	23,7000	17:00	7	0.00	0.00 %	330	PKC	PKC	2	0	0	[+]
HUG	0.00 0.00	21.3500 26.0500	17:00 16:49 16:49 16:49	43 1 1 75	23,7000 23,7500 23,6500 23,7000	1 1 3 2	312 50 1244 601	24.0000 23.5000 23.4000 23.3500	23.7500 23.8000 24.0000 24.2000	339 605 6800 153	1 2 3 2
INGBSK	380,5000	17:00	58	0.00	0.00 %	215	PKC	376.0000	21	0	0	[+]
ING	0.00 0.00	342.5000 418.5000	17:00 17:00 17:00 17:00	23 1 1 888	380,5000 380,5000 380,5000 380,5000	1 1 1 1	42 5 5 700	403.0000 392.0000 390.0000 382.0000	380.5000 383.0000 383.5000 384.5000	42 97 2 3	2 2 1 1
INTERCARS	622,0000	17:03	10	0.00	0.00 %	42	PKC	622.0000	1	0	0	[+]
CAR	0.00 0.00	560.0000 684.0000	17:00 17:00 17:00 17:00	5 3 1 19	622,0000 622,0000 622,0000 622,0000	1 1 1 4	1 50 2 33	630.0000 623.0000 622.0000 618.0000	629.0000 630.0000 631.0000 633.0000	28 70 40 3	3 4 1 1
JSW	31,4800	17:03	660	0.00	0.00 %	1030	PKC	PKC	2295	0	0	[+]
JSW	0.00 0.00	28.3400 34.6200	17:03 17:02 17:02 17:02	200 205 122 78	31,4800 31,4800 31,4800 31,4800	1 3 1 1	195 2067 31 500	33.3600 32.0000 31.8000 31.5500	30.0000 31.3000 31.3900 31.4000	100 100 307 438	1 1 1 5
LUBAWA	9,5700	17:04	500	0.00	0.00 %	2423	PKC	PKC	1245	0	0	[+]
LBW	0.00 0.00	8.6150 10.5200	17:01 17:00 17:00 17:00	75 1174 826 39	9,5700 9,5700 9,5700 9,5700	1 1 1 1	51 27 272 355	11.4800 11.0000 10.5000 10.0400	9.3000 9.5000 9.5500 9.5600	100 600 300 300	1 1 1 1
MILLENNIUM	15,8300	17:00	937	0.00	0.00 %	1493	PKC	PKC	198	0	0	[+]
MIL	0.00 0.00	14.2500 17.4100	17:00 17:00 17:00 17:00	774 750 641 388	15,8300 15,8300 15,8300 15,8300	1 1 1 1	29 180 3233 792	16.1000 16.0000 15.8300 15.7900	15.5800 16.0200 16.0300 16.1000	25 1659 4000 165	1 1 1 1
MIRBUD	12,6000	17:00	1	0.00	0.00 %	777	PKC	PKC	36	0	0	[+]
MRB	0.00 0.00	11.3400 13.8600	17:00 17:00 17:00 16:49	54 109 1 20	12,6000 12,6000 12,6000 12,6000	1 1 3 1	100 200 235 100	12.7000 12.6500 12.6200 12.6100	12.6000 12.6200 12.7300 12.7700	345 100 1172 1300	2 1 1 1
MOBRUK	336,0000	17:00	1	0.00	0.00 %	52	PKC	PKC	36	0	0	[+]
MBR	0.00 0.00	302.5000 369.5000	17:00 17:00 17:00 17:00	1 5 2 2	336,0000 336,0000 336,0000 336,0000	1 1 1 4	11 20 10 50	340.0000 339.5000 338.0000 336.0000	335.0000 336.0000 337.5000 338.0000	6 4 9 9	1 1 1 2
NEUCA	759,0000	17:00	2	0.00	0.00 %	2	PKC	763.0000	25	0	0	[+]
NEU	0.00 0.00	684.0000 834.0000	17:00 17:00 17:00 17:00	1 2 1 29	759,0000 759,0000 759,0000 759,0000	1 4 2 2	1 22 25 24	762.0000 759.0000 753.0000 752.0000	769.0000 770.0000 774.0000 776.0000	8 70 18 7	1 2 2 1
NEWAG	107,0000	17:00	46	0.00	0.00 %	1314	PKC	PKC	9	0	0	[+]
NWG	0.00 0.00	96.3000 117.6000	17:00 17:00 17:00 17:00	275 31 3 92	107,0000 107,0000 107,0000 107,0000	1 1 1 2	5 30 25 129	111.0000 110.0000 108.2000 108.0000	107.0000 107.8000 108.4000 108.6000	30 53 50 130	1 1 1 1
POLENERGIA	52,8000	17:00	9	0.00	0.00 %	780	52.8000	PKC	5	0	0	[+]
PEP	0.00 0.00	47.6000 58.0000	17:00 17:00 17:00 16:49	6 50 64 67	52,8000 52,8000 52,8000 52,4000	2 2 1 1	380 550 100 900	52.2000 52.0000 51.6000 51.2000	52.8000 53.0000 53.4000 53.6000	69 100 16 478	3 1 2 3
RAINBOW	137,0000	17:03	500	0.00	0.00 %	640	PKC	PKC	134	0	0	[+]
RBW	0.00 0.00	123.3000 150.7000	17:00 17:00 17:00 17:00	50 4 32 52	137,0000 137,0000 137,0000 137,0000	3 1 2 1	494 30 15 50	145.2000 140.9000 140.0000 139.0000	135.0000 137.0000 137.3000 137.5000	13349 259 1 22	1 5 1 2
SYNEKTIK	279,0000	17:03	3	0.00	0.00 %	1360	PKC	PKC	142	0	0	[+]
SNT	0.00 0.00	251.2000 306.8000	17:03 17:02 17:01 17:00	58 5 5 2	279,0000 279,0000 279,0000 279,0000	1 1 2 1	2 1 13 3	298.0000 287.8000 285.0000 283.6000	262.4000 278.8000 279.4000 280.0000	5 14 6 2	1 1 1 1
TAURONPE	9,9880	17:01	1000	0.00	0.00 %	26257	PKC	PKC	706	0	0	[+]
TPE	0.00 0.00	8.9900 10.9850	17:00 17:00 17:00 17:00	1000 9644 3794 1662	9,9880 9,9880 9,9880 9,9880	1 1 1 2	470 1145 2421 104	11.9850 10.5850 10.5250 10.3000	9.5000 9.8000 9.9840 9.9880	8 10 1080 8434	1 1 3 5
TEXT	36,1000	17:00	4	0.00	0.00 %	791	PKC	PKC	505	0	0	[+]
TXT	0.00 0.00	32.5000 39.7000	17:00 17:00 17:00 17:00	29 7 27 7	36,1000 36,1000 36,1000 36,1000	1 1 2 1	100 200 52 23	36.4000 36.2200 36.2000 36.1200	36.0000 36.1000 36.2000 36.3200	40 283 144 3	1 2 1 1
TSGAMES	105,6000	17:03	65	0.00	0.00 %	647	PKC	PKC	11	0	0	[+]
TEN	0.00 0.00	95.1000 116.0000	17:01 17:00 17:00 17:00	35 9 15 87	105,6000 105,6000 105,6000 105,6000	1 1 1 1	118 5 7 25	106.8000 106.0000 105.6000 105.2000	100.0000 104.8000 105.8000 106.0000	90 129 14 28	1 1 1 2
VERCOM	124,4000	17:00	2	0.00	0.00 %	108	PKC	124.8000	41	0	0	[+]
VRC	0.00 0.00	112.0000 136.8000	17:00 16:49 16:48 16:48	40 169 86 34	124,4000 125,0000 125,0000 125,0000	1 1 6 1	10 1 222 1	129.0000 127.0000 125.0000 124.8000	126.0000 127.0000 127.8000 128.0000	100 33 39 20	1 1 1 1
VOXEL	124,6000	17:00	1	0.00	0.00 %	7	PKC	PKC	27	0	0	[+]
VOX	0.00 0.00	112.2000 137.0000	17:00 17:00 17:00 16:49	4 4 1 3	124,6000 124,6000 124,6000 124,6000	1 1 2 2	11 11 12 3	125.0000 124.6000 124.0000 123.8000	124.4000 124.6000 124.8000 125.0000	6 132 4 5	1 2 1 1
WIRTUALNA	56,0000	17:00	28	0.00	0.00 %	5	PKC	PKC	262	0	0	[+]
WPL	0.00 0.00	50.4000 61.6000	17:00 17:00 16:49 16:48	39 7 19 15	56,0000 56,0000 56,0000 56,0000	1 1 2 1	50 200 390 8	56.2000 56.1000 56.0000 55.8000	55.9000 56.0000 56.2000 56.4000	24 272 47 50	1 2 1 1
XTB	93,0000	17:00	92	0.00	0.00 %	4649	PKC	PKC	333	0	0	[+]
XTB	0.00 0.00	83.7000 102.3000	17:00 17:00 17:00 17:00	380 3 12 3	93,0000 93,0000 93,0000 93,0000	1 1 1 1	200 1 500 390	94.0000 93.8600 93.8000 93.3400	87.4200 92.7800 93.0000 93.0200	61 75 257 105	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	120329.4	-0.29%	03-09
WIG20	3336.1	+2.43%	9:08
WIG20 Fut	3318.0	+1.69%	8:53
WIG20USD	883.3	-0.16%	03-09
mWIG40	8474.6	-0.49%	03-09
sWIG80	30384.7	-0.89%	03-09

Notowania Świat
Dow	47740.8	+0.50%	03-09
SP500 Fut	6816.0	+0.50%	8:58
Nikkei	54248.4	+2.88%	7:45
DAX	23409.4	-0.77%	03-09
Ropa WTI	86.4	-1.66%	9:08
Złoto	5178.0	+0.86%	9:08

Notowania Waluty
EUR/PLN	4.24905	-0.10%	9:08
CHF/PLN	4.69809	-0.15%	9:08
USD/PLN	3.64685	-0.29%	9:08
EUR/USD	1.16513	+0.19%	9:08
GBP/USD	1.34701	+0.28%	9:08
USD/JPY	157.456	-0.23%	9:08

Forum
» spolka Military [4]
» CCC- Modivo [2][CCC]
» sekcja nietematyczna [0]
» Dodanie spółki [1]
» Forex - problem [1]
» IRONWOLF [2][HEN]
» Arkusz zleceń [1]
» CCC [0][CCC]
» Prośba o dodanie Centurion... [1]
» Prosze dodać GPP [3]

Wzrosty	Spadki	Staty
IFIRMA	31.75	1.11%
GRUPRACUJ	39.90	0.00%
ARLEN	31.50	0.00%
DIAG	177.00	0.00%
ZABKA	21.02	0.00%
Więcej ...
IFCAPITAL	0.25	-95.25%
NOVAVISGR	0.90	0.00%
06MAGNA	2.42	0.00%
IMPERA	1.26	0.00%
MDIENERGIA	0.73	0.00%
Więcej ...
Rośnie:		1 Spółek
Bez zmian:		352 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