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	123,2000	17:00	3	0.00	0.00 %	157	PKC	PKC	35	0	0	[+]
ABE	0.00 0.00	111.0000 135.4000	17:00 17:00 17:00 17:00	13 4 8 2	123,2000 123,2000 123,2000 123,2000	1 2 2 4	200 12 113 167	123.0000 122.4000 122.2000 122.0000	123.2000 123.4000 123.6000 123.8000	85 15 10 9	2 1 1 1
AMREST	11,3200	17:02	359100	0.00	0.00 %	1	PKC	11.3200	250	0	0	[+]
EAT	0.00 0.00	10.2000 12.4400	17:00 17:00 17:00 17:00	453 70 477 461	11,3200 11,3200 11,3200 11,3200	4 1 2 4	1462 2 220 1106	11.3000 11.2800 11.2600 11.2400	11.4600 11.4800 11.5400 11.5800	1200 1089 2 2	1 1 1 1
ASBIS	61,7000	17:00	3	0.00	0.00 %	668	PKC	PKC	2474	0	0	[+]
ASB	0.00 0.00	55.5500 67.8500	17:00 17:00 17:00 17:00	3 234 91 37	61,7000 61,7000 61,7000 61,7000	1 4 1 1	19 98 2 399	61.7500 61.7000 61.6500 61.6000	59.5000 59.9500 61.5000 61.6000	167 20 483 307	1 1 1 2
ASSECOPOL	181,3000	17:00	100	0.00	0.00 %	479	PKC	PKC	95	0	0	[+]
ACP	0.00 0.00	163.2000 199.4000	17:00 17:00 17:00 17:00	480 6 43 80	181,3000 181,3000 181,3000 181,3000	1 1 2 1	90 22 13 165	184.0000 183.0000 182.5000 182.2000	175.9000 179.0000 180.0000 181.2500	85 50 86 2	1 1 3 1
ASSECOSEE	62,9000	17:00	16	0.00	0.00 %	2	62.6000	PKC	3	0	0	[+]
ASE	0.00 0.00	56.7000 69.1000	17:00 17:00 17:00 17:00	4 2 50 1	62,9000 62,9000 62,9000 62,9000	1 1 2 1	15 3 229 4	62.5000 62.3000 62.1000 62.0000	62.9000 63.0000 63.1000 63.4000	1 45 400 198	1 2 1 1
AUTOPARTN	21,2000	17:00	5	0.00	0.00 %	19	PKC	PKC	179	0	0	[+]
APR	0.00 0.00	19.0800 23.3000	17:00 17:00 17:00 17:00	43 101 150 6	21,2000 21,2000 21,2000 21,2000	1 2 2 2	104 133 890 619	21.3000 21.2500 21.0000 20.9000	21.0000 21.1000 21.2000 21.4000	10 20 90 1530	1 1 1 3
BENEFIT	3 852,0000	17:00	1	0.00	0.00 %	3	PKC	PKC	7	0	0	[+]
BFT	0.00 0.00	3468.0000 4236.0000	17:00 17:00 17:00 17:00	2 2 1 1	3 852,0000 3 852,0000 3 852,0000 3 852,0000	1 1 1 1	20 20 10 1	3908.0000 3900.0000 3896.0000 3860.0000	3902.0000 3904.0000 3906.0000 3914.0000	5 5 14 4	2 1 4 1
BNPPL	148,2000	17:00	4	0.00	0.00 %	8	PKC	148.6000	65	0	0	[+]
BNP	0.00 0.00	133.4000 163.0000	17:00 17:00 17:00 17:00	15 2 60 19	148,2000 148,2000 148,2000 148,2000	1 1 1 1	8 20 30 86	148.2000 148.0000 147.0000 146.6000	149.0000 149.2000 149.4000 149.6000	82 49 241 48	3 1 2 2
CREOTECH	639,0000	17:00	1	0.00	0.00 %	7	PKC	PKC	73	0	0	[+]
CRI	0.00 0.00	576.0000 702.0000	17:00 17:00 17:00 17:00	1 1 3 5	639,0000 639,0000 639,0000 639,0000	1 1 1 2	1 5 6 11	766.0000 640.0000 637.0000 631.0000	637.0000 638.0000 639.0000 640.0000	38 1 20 2	1 1 1 2
CYBERFLKS	182,0000	17:00	1	0.00	0.00 %	295	PKC	PKC	38	0	0	[+]
CBF	0.00 0.00	163.8000 200.2000	17:00 17:00 17:00 17:00	2 1 9 7	182,0000 182,0000 182,0000 182,0000	1 1 1 2	31 8 3 71	182.2000 182.0000 181.5000 181.3000	171.1000 181.0000 181.9000 182.0000	5 1 9 3	1 1 1 1
CYFRPLSAT	13,7200	17:00	440	0.00	0.00 %	1228	PKC	PKC	986	0	0	[+]
CPS	0.00 0.00	12.3500 15.0900	17:00 17:00 17:00 17:00	200 208 1792 10	13,7200 13,7200 13,7200 13,7200	1 1 1 1	1481 726 365 395	14.1000 13.8450 13.8150 13.7850	13.4000 13.5000 13.5150 13.6000	510 580 1280 120	3 1 1 1
DEVELIA	10,3800	17:00	216	0.00	0.00 %	91	PKC	PKC	1178	0	0	[+]
DVL	0.00 0.00	9.3500 11.4000	17:00 17:00 17:00 17:00	36 24 14 38	10,3800 10,3800 10,3800 10,3800	1 1 1 2	30 40 211 321	10.6000 10.5000 10.4200 10.4000	10.4000 10.4200 10.4400 10.4600	143 1012 124 5501	4 1 2 2
DIAG	151,3000	17:00	1	0.00	0.00 %	409	PKC	PKC	74	0	0	[+]
DIA	0.00 0.00	136.2000 166.4000	17:00 17:00 17:00 17:00	1 8 15 35	151,3000 151,3000 151,3000 151,3000	1 1 1 1	22 23 8 20	153.4000 153.0000 152.9000 152.6000	121.1000 151.3000 151.6000 152.0000	88 18 1 23	1 2 1 2
DOMDEV	257,0000	17:00	15	0.00	0.00 %	44	PKC	PKC	146	0	0	[+]
DOM	0.00 0.00	231.5000 282.5000	17:00 17:00 17:00 17:00	1 36 22 26	257,0000 257,0000 257,0000 257,0000	2 1 1 2	14 10 5 85	257.0000 255.0000 254.0000 253.5000	249.0000 255.0000 255.5000 256.5000	156 50 1 1	1 1 1 1
ENEA	21,8200	17:04	236	0.00	0.00 %	475	PKC	PKC	54	0	0	[+]
ENA	0.00 0.00	19.6400 24.0000	17:04 17:04 17:04 17:04	60 50 210 224	21,8200 21,8200 21,8200 21,8200	1 2 4 7	100 111 1200 2805	22.0200 21.8400 21.8200 21.8000	17.4600 21.7800 21.8200 21.8400	23 19 10 219	1 1 1 1
EUROCASH	5,7750	17:00	444	0.00	0.00 %	165	PKC	PKC	14	0	0	[+]
EUR	0.00 0.00	5.2000 6.3500	17:00 17:00 17:00 17:00	909 312 191 497	5,7750 5,7750 5,7750 5,7750	1 2 3 4	400 1133 562 219	5.8000 5.7800 5.7750 5.7700	5.8200 5.8400 5.8450 5.8600	10 4 2500 2	1 2 1 1
GPW	74,7500	17:01	100	0.00	0.00 %	47	PKC	PKC	91	0	0	[+]
GPW	0.00 0.00	67.3000 82.2000	17:00 17:00 17:00 17:00	70 29 16 1	74,7500 74,7500 74,7500 74,7500	1 1 1 1	52 57 30 30	78.6000 75.3500 75.2000 75.0500	74.5000 74.6000 74.7500 74.8500	14 5 122 1	1 1 3 1
GRUPAAZOTY	17,9000	17:00	424	0.00	0.00 %	3572	PKC	PKC	48	0	0	[+]
ATT	0.00 0.00	16.1100 19.6900	17:00 17:00 17:00 17:00	360 400 104 500	17,9000 17,9000 17,9000 17,9000	1 1 1 2	530 694 20 549	18.1500 18.0300 18.0200 18.0000	17.8000 17.9000 18.0000 18.0200	302 21 500 2	1 2 1 1
GRUPRACUJ	44,8000	17:00	61	0.00	0.00 %	24	PKC	44.0000	4	0	0	[+]
GPP	0.00 0.00	40.3500 49.2500	17:00 17:00 17:00 17:00	40 199 47 18	44,8000 44,8000 44,8000 44,8000	1 1 1 1	49 335 231 200	45.2000 44.8500 44.8000 44.6000	44.7500 45.4500 45.5000 46.0000	5 350 15 12	1 1 1 2
HANDLOWY	115,6000	17:00	45	0.00	0.00 %	20	PKC	PKC	4	0	0	[+]
BHW	0.00 0.00	104.2000 127.0000	17:00 17:00 17:00 17:00	147 1 43 15	115,6000 115,6000 115,6000 115,6000	4 17 1 2	661 598 1 230	115.2000 115.0000 114.8000 114.6000	115.6000 116.4000 116.6000 117.0000	9 4 216 160	1 1 18 3
INGBSK	414,8000	17:00	9	0.00	0.00 %	10	PKC	414.8000	10	0	0	[+]
ING	0.00 0.00	373.4000 456.2000	17:00 17:00 17:00 17:00	5 4 57 21	414,8000 414,8000 414,8000 414,8000	1 1 1 3	2 3 74 6	423.2000 417.0000 415.6000 415.2000	415.6000 415.8000 420.0000 421.0000	1 10 15 2	1 1 2 1
INTERCARS	739,0000	17:03	14	0.00	0.00 %	1	749.0000	PKC	1	0	0	[+]
CAR	0.00 0.00	666.0000 812.0000	17:00 17:00 17:00 17:00	5 5 1 2	739,0000 739,0000 739,0000 739,0000	2 1 1 1	28 1 40 18	735.0000 730.0000 729.0000 728.0000	739.0000 740.0000 747.0000 748.0000	2 10 74 61	1 1 1 4
JSW	29,0600	17:03	2	0.00	0.00 %	2187	PKC	PKC	638	0	0	[+]
JSW	0.00 0.00	26.1600 31.9600	17:02 17:02 17:02 17:01	96 44 160 100	29,0600 29,0600 29,0600 29,0600	1 1 1 1	337 350 10 10	29.9300 29.5100 29.5000 29.3000	29.0000 29.0600 29.1000 29.1200	400 385 150 1	2 2 2 1
LUBAWA	8,0100	17:04	827	0.00	0.00 %	2581	PKC	PKC	602	0	0	[+]
LBW	0.00 0.00	7.2100 8.8100	17:00 17:00 17:00 17:00	3 2 34 58	8,0100 8,0100 8,0100 8,0100	1 1 1 1	300 50 374 1000	8.0500 8.0400 8.0350 8.0250	6.4100 7.6100 7.9500 8.0000	16 113 8000 522	1 1 1 2
MILLENNIUM	18,1700	17:00	305	0.00	0.00 %	1023	PKC	PKC	4113	0	0	[+]
MIL	0.00 0.00	16.3550 19.9850	17:00 17:00 17:00 17:00	302 305 582 334	18,1700 18,1700 18,1700 18,1700	1 1 1 1	120 120 121 121	18.3600 18.3150 18.2750 18.2350	17.0000 17.6200 17.8000 18.0000	150 2716 550 1746	1 2 1 2
MIRBUD	10,8500	17:01	200	0.00	0.00 %	4406	PKC	PKC	15858	0	0	[+]
MRB	0.00 0.00	9.7650 11.9300	17:00 17:00 17:00 17:00	99 1 1000 59	10,8500 10,8500 10,8500 10,8500	2 2 2 7	2750 280 180 581	11.0000 10.9000 10.8800 10.8600	10.8000 10.8500 10.9500 10.9600	117 392 20 1141	2 2 1 1
MOBRUK	353,0000	17:00	4	0.00	0.00 %	1	PKC	PKC	3	0	0	[+]
MBR	0.00 0.00	318.0000 388.0000	17:00 17:00 17:00 17:00	4 10 2 4	353,0000 353,0000 353,0000 353,0000	1 3 1 2	4 13 1 5	357.0000 353.0000 352.5000 351.5000	353.0000 356.0000 357.0000 357.5000	15 16 1 5	3 3 1 1
NEUCA	712,0000	17:00	5	0.00	0.00 %	53	PKC	PKC	1	0	0	[+]
NEU	0.00 0.00	641.0000 783.0000	17:00 17:00 17:00 17:00	1 6 3 4	712,0000 712,0000 712,0000 712,0000	1 1 1 1	3 16 8 5	750.0000 730.0000 727.0000 722.0000	709.0000 718.0000 720.0000 722.0000	1 3 3 20	1 2 2 1
NEWAG	109,6000	17:02	1	0.00	0.00 %	56	PKC	PKC	56	0	0	[+]
NWG	0.00 0.00	98.7000 120.4000	17:02 17:00 17:00 17:00	24 3 9 15	109,6000 109,6000 109,6000 109,6000	2 1 4 3	70 20 102 116	110.0000 109.8000 109.6000 109.2000	105.0000 108.0000 109.0000 110.2000	23 4 2 3	1 1 1 1
ORANGEPL	14,1550	17:00	155	0.00	0.00 %	22	PKC	PKC	366	0	0	[+]
OPL	0.00 0.00	12.7400 15.5700	17:00 17:00 17:00 17:00	123 37 196 180	14,1550 14,1550 14,1550 14,1550	1 1 1 1	17 1250 500 7	14.6800 14.2950 14.2100 14.1550	14.1500 14.1550 14.2250 14.2550	14 135 40 5000	1 2 1 1
POLENERGIA	49,9500	17:00	100	0.00	0.00 %	27	49.6500	50.0000	1193	0	0	[+]
PEP	0.00 0.00	45.0000 54.9000	16:49 16:49 16:17 15:58	130 10 1 10	50,0000 49,7000 49,9000 49,7000	3 1 1 2	32 5 30 507	49.6000 49.5000 49.4500 49.4000	50.3000 50.4000 51.1000 51.4000	255 249 13 900	1 1 1 1
POLIMEXMS	7,9600	17:02	500	0.00	0.00 %	1720	PKC	PKC	109608	0	0	[+]
PXM	0.00 0.00	7.1650 8.7550	17:02 17:02 17:01 17:01	76 43 457 250	7,9600 7,9600 7,9600 7,9600	1 2 5 1	2000 495 1757 625	8.6000 8.0000 7.9800 7.9750	7.6500 7.8500 7.8800 7.9500	310 1593 50 320	1 1 1 2
RAINBOW	135,2000	17:01	20	0.00	0.00 %	13	PKC	PKC	124	0	0	[+]
RBW	0.00 0.00	121.7000 148.7000	17:00 17:00 17:00 17:00	70 9 1 2	135,2000 135,2000 135,2000 135,2000	1 2 1 10	4 25 15 364	135.5000 135.3000 135.2000 135.0000	135.0000 136.5000 137.0000 137.1000	17 20 92 110	2 1 1 1
SYNEKTIK	283,4000	17:00	3	0.00	0.00 %	129	PKC	PKC	46	0	0	[+]
SNT	0.00 0.00	255.2000 311.6000	17:00 17:00 17:00 17:00	3 3 3 3	283,4000 283,4000 283,4000 283,4000	1 1 1 2	69 1 45 22	288.0000 284.2000 283.8000 283.6000	282.0000 283.4000 283.6000 285.0000	1 27 1 25	1 2 1 1
TEXT	39,3800	17:04	99	0.00	0.00 %	1	PKC	39.2200	1	0	0	[+]
TXT	0.00 0.00	35.4600 43.3000	17:00 17:00 16:49 16:49	1 6 23 1	39,3800 39,3800 39,0800 39,1200	1 1 1 1	78 3 2000 1	40.0000 39.2200 39.0800 39.0000	39.2800 39.3200 39.3800 39.4000	1 2 2 204	1 1 1 2
TSGAMES	107,2000	17:01	244	0.00	0.00 %	77	PKC	PKC	34	0	0	[+]
TEN	0.00 0.00	96.5000 117.9000	17:00 17:00 17:00 17:00	57 7 6 4	107,2000 107,2000 107,2000 107,2000	1 1 1 5	2 12 4 47	112.0000 108.0000 107.2000 107.1000	85.0000 107.2000 108.5000 108.6000	35000 3 327 200	1 1 1 1
VERCOM	128,4000	17:00	1	0.00	0.00 %	15	PKC	PKC	135	0	0	[+]
VRC	0.00 0.00	115.6000 141.2000	17:00 17:00 16:48 16:43	10 28 19 3	128,4000 128,4000 127,0000 127,0000	1 1 2 2	1 1 14 15	127.0000 126.8000 126.6000 126.2000	124.6000 126.8000 128.2000 128.4000	203 127 3 7	1 2 1 1
VOXEL	101,4000	17:00	4	0.00	0.00 %	12	PKC	PKC	2	0	0	[+]
VOX	0.00 0.00	91.3000 111.4000	17:00 16:47 16:44 16:36	1 70 2 62	101,4000 101,4000 101,6000 101,4000	1 1 3 5	25 196 149 436	103.0000 101.6000 101.4000 101.2000	102.0000 102.2000 102.4000 102.6000	298 75 288 99	3 3 5 2
WIRTUALNA	58,0000	17:01	100	0.00	0.00 %	1	PKC	PKC	5	0	0	[+]
WPL	0.00 0.00	52.2000 63.8000	17:00 17:00 17:00 17:00	200 119 73 25	58,0000 58,0000 58,0000 58,0000	1 3 5 11	48 900 8546 47794	61.4000 58.1000 58.0000 57.9000	58.0000 58.1000 58.2000 58.3000	1962 146 1030 4500	2 3 2 11
XTB	105,8000	17:04	44	0.00	0.00 %	19201	PKC	PKC	21378	0	0	[+]
XTB	0.00 0.00	95.2200 116.3800	17:04 17:04 17:03 17:01	56 60 20 214	105,8000 105,8000 105,8000 105,8000	1 2 3 1	1 51 30 314	115.5000 115.0000 114.0000 112.0400	104.0000 105.0000 106.0000 106.4000	150 30 1623 600	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	128886.7	-0.70%	04-28
WIG20	3516.0	+0.40%	9:10
WIG20 Fut	3483.0	+0.46%	8:55
WIG20USD	964.1	-1.08%	04-28
mWIG40	8919.4	-0.41%	04-28
sWIG80	30863.4	-0.67%	04-28

Notowania Świat
US BLUECHIP	49141.9	-0.05%	04-28
US500 Fut	7180.8	+0.12%	9:00
Nikkei	59917.5	-1.02%	04-28
DAX	24018.3	-0.27%	04-28
Ropa WTI	100.6	+0.67%	9:10
Złoto	4579.2	-0.39%	9:10

Notowania Waluty
EUR/PLN	4.24904	+0.01%	9:10
CHF/PLN	4.60120	+0.13%	9:10
USD/PLN	3.62989	+0.08%	9:10
EUR/USD	1.17057	-0.07%	9:10
GBP/USD	1.35074	-0.07%	9:10
USD/JPY	159.629	+0.03%	9:10

Forum
» Prośba o dodanie Creotech... [0][CRI]
» 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]

Wzrosty	Spadki	Staty
GRUPRACUJ	44.80	0.00%
ARLEN	30.00	0.00%
DIAG	151.30	0.00%
ZABKA	24.00	0.00%
TENDERHUT	6.00	0.00%
Więcej ...
IFCAPITAL	0.25	-95.25%
NOVAVISGR	0.68	0.00%
06MAGNA	2.47	0.00%
IMPERA	1.80	0.00%
MDIENERGIA	1.33	0.00%
Więcej ...
Rośnie:		0 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