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	121,8000	16:47	2	122.60	0.50 %	47	PKC	120.0000	155	20	2 456	[+]
ABE	121.00 125.00	110.4000 134.8000	16:47 16:44 16:44 16:44	3 1 11 3	121,8000 121,0000 121,0000 121,0000	1 1 1 3	406 329 10 75	123.8000 122.0000 121.2000 121.0000	121.6000 121.8000 122.0000 122.4000	110 20 107 20	1 1 2 1
AMREST	11,3600	16:49	156	11.52	-1.56 %	1800	11.5400	PKC	546	62	717	[+]
EAT	11.26 11.68	10.3800 12.6600	16:49 16:49 16:49 16:49	2 365 103 33	11,3600 11,3600 11,3600 11,2600	1 6 5 6	1000 621 573 2338	11.2600 11.2400 11.2200 11.2000	11.2000 11.3800 11.4400 11.4800	490 188 2 81	1 2 1 1
ASBIS	44,5000	16:49	4	44.00	0.45 %	758	PKC	PKC	513	284	12 680	[+]
ASB	43.66 45.40	39.6000 48.4000	16:49 16:49 16:49 16:49	50 38 44 10	44,3200 44,5000 44,5000 44,4800	1 1 1 2	27 909 30 233	45.9600 45.0400 44.4000 44.3000	42.2000 43.7800 44.5000 44.5200	10 2 246 22	1 1 2 1
ASSECOPOL	174,9500	16:49	25	179.70	-1.82 %	7350	PKC	PKC	6518	152	27 140	[+]
ACP	174.95 182.15	161.7500 197.6500	16:49 16:49 16:49 16:49	1 11 10 100	174,9500 174,9500 175,0000 175,0000	1 7 1 5	150 4147 1 15207	195.9000 186.7500 184.6500 183.6500	161.3500 166.2500 167.3000 167.5500	494 8329 759 424	1 7 1 1
ASSECOSEE	59,4000	16:48	2	60.40	-1.66 %	85	PKC	60.2000	40	3	174	[+]
ASE	59.40 60.50	54.4000 66.4000	16:48 16:48 16:44 16:35	5 26 18 1	59,4000 59,4000 59,4000 59,7000	1 1 2 2	661 7 102 21	60.7000 60.0000 59.5000 59.4000	60.3000 60.4000 60.5000 60.6000	1 35 55 10	1 2 2 1
AUTOPARTN	18,0400	16:49	320	18.00	0.22 %	638	PKC	17.1400	314	164	2 957	[+]
APR	17.76 18.24	16.2000 19.8000	16:48 16:48 16:48 16:48	93 71 150 18	18,0600 18,0600 18,0600 18,0000	1 1 1 1	1910 40 6123 40	18.2000 18.1000 18.0000 17.9600	18.0400 18.0800 18.1400 18.1600	2 905 141 1274	1 3 1 3
BENEFIT	3 602,0000	16:49	2	3,676.00	-1.58 %	187	PKC	PKC	183	5	16 830	[+]
BFT	3,570.00 3,678.00	3310.0000 4042.0000	16:49 16:49 16:49 16:49	1 4 1 1	3 594,0000 3 596,0000 3 596,0000 3 596,0000	1 1 1 1	7 21 35 1	3782.0000 3776.0000 3768.0000 3734.0000	3422.0000 3526.0000 3576.0000 3596.0000	38 20 1 14	3 1 1 2
BNPPL	152,2000	16:44	45	153.00	-0.52 %	531	PKC	PKC	783	41	6 326	[+]
BNP	148.60 154.20	137.8000 168.2000	16:44 16:43 16:43 16:43	10 65 17 88	152,2000 151,6000 151,6000 151,6000	1 1 1 2	6 1 900 62	159.6000 154.8000 154.0000 151.0000	152.2000 152.6000 153.0000 153.2000	10 25 760 2729	1 1 3 1
CREOTECH	583,0000	16:49	5	617.00	-5.97 %	22	PKC	PKC	740	57	33 502	[+]
CRI	560.00 617.00	556.0000 678.0000	16:49 16:49 16:49 16:49	2 3 2 3	583,0000 583,0000 583,0000 583,0000	1 1 8 12	1 48 213 418	612.0000 591.0000 581.0000 580.0000	553.0000 585.0000 586.0000 587.0000	6 22 7 7	1 2 2 2
CYBERFLKS	172,0000	16:49	1	188.70	-0.58 %	40	PKC	PKC	116	16	2 826	[+]
CBF	171.60 188.70	169.9000 207.4000	16:49 16:49 16:49 16:49	8 5 2 5	172,0000 171,7000 172,0000 172,0000	1 4 5 2	233 36 18 2	175.1000 171.6000 171.5000 171.4000	172.0000 172.4000 172.6000 173.2000	25 74 65 20	2 2 1 1
CYFRPLSAT	11,4150	16:49	72	11.60	-1.64 %	1942	PKC	PKC	14612	646	7 439	[+]
CPS	11.32 11.73	10.4400 12.7600	16:49 16:49 16:49 16:49	95 95 400 1	11,4200 11,4450 11,4400 11,4550	1 1 2 1	2231 125 4 10	12.4100 12.0200 12.0050 11.9850	10.7200 10.8450 11.3100 11.3800	276 3440 8 333	1 5 1 3
DEVELIA	9,0800	16:49	200	9.43	0.33 %	3015	PKC	PKC	4442	160	1 480	[+]
DVL	9.04 9.46	8.4900 10.3600	16:49 16:49 16:49 16:49	29 26 30 189	9,0400 9,0400 9,0400 9,0500	1 1 1 1	12012 276 10 1400	9.2400 9.0600 9.0400 9.0200	8.5900 9.0000 9.0800 9.1000	111 2883 249 2555	1 1 1 1
DIAG	165,5000	16:49	28	173.00	-2.36 %	353	PKC	PKC	2676	44	7 412	[+]
DIA	165.50 173.00	155.7000 190.3000	16:49 16:49 16:49 16:49	1 5 2 5	165,5000 165,5000 165,5000 165,5000	1 1 2 1	10 12 72 119	176.0000 174.0000 173.7000 170.4000	157.3000 165.0000 166.0000 166.1000	177 212 27 212	1 1 1 1
DOMDEV	231,0000	16:48	10	229.00	-0.86 %	33	PKC	PKC	23	5	1 048	[+]
DOM	229.00 235.50	206.5000 251.5000	16:47 16:46 16:46 16:42	18 1 4 1	231,0000 231,0000 231,0000 232,0000	1 1 3 10	265 6 50 52	236.5000 231.0000 230.5000 230.0000	232.5000 233.5000 234.0000 234.5000	26 162 150 1	2 3 3 1
ENEA	25,7600	16:49	357	26.00	-1.98 %	9403	PKC	PKC	3634	294	7 619	[+]
ENA	25.44 26.10	23.4000 28.6000	16:49 16:49 16:49 16:49	358 14 190 83	25,7800 25,8000 25,8000 25,8000	1 2 1 1	235 2002 4 1082	27.0400 26.5400 26.4000 26.3000	24.4400 24.4800 25.5200 25.8200	6 2475 3801 40	1 1 4 1
EUROCASH	5,7750	16:49	49	5.85	0.09 %	946	PKC	PKC	1932	136	796	[+]
EUR	5.74 5.96	5.2650 6.4350	16:49 16:49 16:49 16:49	36 276 84 640	5,7750 5,7750 5,7750 5,7750	1 1 1 2	156 3500 1100 1440	6.0450 5.8900 5.7750 5.7600	5.7000 5.7900 5.8150 5.8200	71667 24000 845 847	1 1 1 2
GPW	73,4500	16:49	75	72.95	0.69 %	763	PKC	PKC	273	97	7 134	[+]
GPW	72.05 74.00	65.7000 80.2000	16:49 16:49 16:49 16:49	75 106 80 26	73,4500 73,5500 73,5500 73,5500	1 1 2 1	21 10 680 99	77.1500 77.1000 77.0000 76.9000	71.3000 73.5500 73.6500 73.8000	3 194 50 8	2 3 1 2
GRUPAAZOTY	18,6400	16:49	5	18.30	1.86 %	7527	PKC	PKC	1854	275	5 173	[+]
ATT	18.30 19.07	16.4700 20.1200	16:49 16:48 16:48 16:48	5 200 100 1	18,6400 18,5500 18,5500 18,5600	1 1 1 1	83 120 1213 1	19.5000 19.1900 18.8800 18.5400	18.6000 18.6700 18.7000 18.7400	100 997 201 1	1 1 2 1
GRUPRACUJ	39,8500	16:49	4	41.00	-1.85 %	339	PKC	PKC	20	52	2 114	[+]
GPP	39.80 41.10	36.9000 45.1000	16:49 16:49 16:49 16:49	370 3 2 102	40,1500 40,1500 40,1500 39,8500	1 1 1 1	62 48 587 1	42.4000 41.8000 41.1500 40.5000	38.5000 38.7000 40.0000 40.3000	389 13 50 630	2 1 1 1
HANDLOWY	113,6000	16:49	46	113.20	0.35 %	366	PKC	113.8000	350	14	1 565	[+]
BHW	111.60 115.40	102.0000 124.4000	16:49 16:49 16:49 16:45	48 49 29 13	113,6000 113,4000 113,4000 113,0000	1 1 2 2	1 847 137 210	116.0000 114.2000 112.4000 112.2000	114.0000 114.2000 114.8000 115.0000	207 218 4 15	1 3 1 2
INGBSK	418,0000	16:49	15	417.60	-0.14 %	1651	PKC	PKC	759	32	13 370	[+]
ING	414.00 423.40	376.0000 459.2000	16:49 16:49 16:49 16:49	13 9 1 11	417,8000 417,8000 417,0000 417,8000	1 1 1 1	43 4 27 3	438.8000 436.2000 432.2000 432.0000	409.6000 410.6000 418.6000 419.0000	1 327 96 154	1 1 2 1
INTERCARS	666,0000	16:49	16	658.00	0.15 %	110	PKC	PKC	68	11	7 571	[+]
CAR	643.00 677.00	593.0000 723.0000	16:49 16:49 16:49 16:49	50 2 2 1	666,0000 666,0000 666,0000 666,0000	2 2 1 2	38 22 14 268	666.0000 658.0000 657.0000 656.0000	633.0000 668.0000 669.0000 670.0000	3 18 1 101	1 1 1 2
JSW	34,4100	16:49	186	32.96	5.55 %	18057	PKC	PKC	1978	1 478	50 598	[+]
JSW	32.60 35.30	29.6700 36.2500	16:49 16:49 16:49 16:49	670 384 34 157	34,4300 34,4300 34,4700 34,4700	1 1 1 2	42 538 104 1368	36.3500 36.1400 36.1300 35.8000	32.6900 33.3800 34.4000 34.4100	307 179 29 100	1 1 1 1
LUBAWA	8,5900	16:49	11	8.82	-2.39 %	2	PKC	8.1550	782	248	2 162	[+]
LBW	8.57 8.90	7.9400 9.7000	16:49 16:49 16:49 16:49	10 97 58 32	8,5900 8,5900 8,6250 8,5900	1 1 1 1	133 134 2500 42	9.0500 9.0150 8.7300 8.6250	8.5950 8.6200 8.6250 8.6300	5 159 42 860	1 1 1 2
MILLENNIUM	17,1700	16:49	77	16.85	1.90 %	9699	PKC	PKC	10896	452	7 782	[+]
MIL	16.82 17.60	15.1650 18.5350	16:49 16:49 16:49 16:48	67 30 296 3	17,1700 17,1600 17,1600 17,1600	1 6 2 1	1095 9450 2042 15693	18.4800 18.0250 17.6850 17.3500	16.1700 16.1850 16.2000 16.2350	128 137 685 6	1 2 1 1
MIRBUD	11,1400	16:49	20	11.11	-0.36 %	561	PKC	11.1400	4980	101	1 122	[+]
MRB	10.97 11.32	10.0000 12.2200	16:49 16:49 16:49 16:48	69 357 234 1	11,1400 11,1400 11,1400 11,1400	1 2 3 1	2000 186 1045 500	11.2300 11.1100 11.1000 11.0600	11.1500 11.1900 11.2000 11.2200	761 87 4601 151	3 1 2 2
MOBRUK	335,0000	16:46	1	336.00	-2.05 %	19	PKC	PKC	14	4	1 215	[+]
MBR	335.00 341.00	302.5000 369.5000	16:45 16:45 16:44 16:43	1 2 3 3	335,0000 335,0000 335,0000 335,0000	1 4 3 6	73 88 79 13	340.0000 335.0000 334.5000 334.0000	335.5000 337.0000 337.5000 338.0000	15 16 34 42	1 1 1 3
NEUCA	659,0000	16:49	5	665.00	-0.75 %	6	PKC	662.0000	10	2	1 614	[+]
NEU	655.00 670.00	599.0000 731.0000	16:49 16:49 16:49 16:48	8 2 2 2	659,0000 659,0000 659,0000 656,0000	1 1 11 8	47 3 124 29	668.0000 656.0000 655.0000 654.0000	663.0000 664.0000 665.0000 666.0000	32 32 1 10	2 2 1 1
NEWAG	106,6000	16:49	40	107.00	0.00 %	97	PKC	106.8000	53	13	1 363	[+]
NWG	106.20 110.20	96.3000 117.6000	16:47 16:46 16:44 16:44	40 1 3 2	106,8000 106,8000 106,6000 106,6000	1 2 3 14	557 10 155 528	107.6000 107.2000 106.2000 106.0000	107.0000 107.2000 107.6000 107.8000	204 122 124 124	3 3 1 1
ORANGEPL	13,9700	16:49	24	14.05	-0.78 %	48221	PKC	PKC	56078	1 078	15 052	[+]
OPL	13.88 14.17	12.6450 15.4550	16:49 16:49 16:49 16:49	57 21 38 726	13,9700 13,9700 13,9700 13,9600	8 1 1 1	10369 2227 16782 15	14.6650 14.3850 14.0950 13.9100	13.2150 13.2750 13.4700 13.5000	127 13368 729 6445	1 5 1 2
POLENERGIA	49,4500	16:49	8	51.00	-1.88 %	79	PKC	50.0000	1000	3	129	[+]
PEP	49.45 51.00	45.9000 56.1000	16:32 16:32 16:31 16:31	1 65 65 11	50,3000 49,4500 49,5000 49,7500	1 1 1 1	487 127 10 4	50.5000 49.4500 49.2000 49.1000	50.9000 51.0000 51.4000 51.5000	2 323 28 55	2 5 1 1
POLIMEXMS	8,2150	16:49	101	8.48	-2.20 %	1175	PKC	PKC	1996	1 508	12 642	[+]
PXM	8.10 8.58	7.6350 9.3250	16:49 16:48 16:48 16:48	7 108 108 499	8,2550 8,2550 8,2600 8,2250	1 1 1 1	30000 2500 122 812	8.5500 8.5050 8.2700 8.2600	7.6000 8.1950 8.2500 8.2600	921 777 1550 1000	1 1 1 1
RAINBOW	130,2000	16:49	15	132.00	-1.44 %	230	PKC	124.2000	126	42	5 549	[+]
RBW	129.60 134.80	118.8000 145.2000	16:49 16:49 16:49 16:49	29 36 10 1	130,4000 130,3000 130,4000 130,9000	1 1 1 1	7 72 41 1	136.9000 136.7000 135.0000 134.5000	125.3000 131.1000 131.4000 131.8000	22 1000 1022 327	2 1 2 2
SYNEKTIK	283,6000	16:49	1	291.00	0.28 %	36	PKC	PKC	15	18	5 226	[+]
SNT	282.00 294.40	262.0000 320.0000	16:49 16:49 16:49 16:49	9 9 14 3	283,6000 283,6000 283,8000 283,8000	1 1 1 1	69 14 132 44	304.8000 292.6000 289.6000 283.0000	284.0000 284.2000 284.4000 285.2000	35 200 2 201	1 1 1 1
TEXT	37,2800	16:49	21	37.50	-0.27 %	70	PKC	PKC	919	46	1 737	[+]
TXT	36.92 38.48	33.7600 41.2400	16:49 16:46 16:46 16:45	63 37 52 1	37,2800 37,2800 37,2800 37,2800	1 1 7 1	550 4 807 67	37.9000 37.2200 37.2000 37.1400	37.3200 37.4200 37.7000 37.8000	27 159 4 20	1 1 1 1
TSGAMES	101,8000	16:49	18	102.00	-0.20 %	240	110.0000	101.6000	250	27	2 822	[+]
TEN	101.50 104.20	91.8000 112.2000	16:49 16:49 16:49 16:48	3 52 12 30	101,7000 101,7000 101,7000 101,8000	1 2 1 1	200 6 30 25	102.9000 101.4000 101.2000 101.1000	102.0000 102.6000 102.8000 102.9000	80 187 172 172	1 2 1 1
VERCOM	115,0000	16:48	13	116.80	-0.86 %	34	PKC	PKC	99	8	903	[+]
VRC	114.60 119.00	105.2000 128.4000	16:48 16:47 16:45 16:45	1 15 1 1	115,0000 115,8000 115,8000 115,8000	1 1 3 3	255 200 77 69	117.4000 115.0000 114.6000 114.4000	115.0000 116.2000 116.6000 117.2000	443 1 2 1	1 1 1 1
VOXEL	98,0000	16:49	1	94.80	4.26 %	67	PKC	98.0000	6	49	4 812	[+]
VOX	94.70 98.70	85.4000 104.2000	16:49 16:49 16:49 16:48	5 3 12 40	98,0000 98,2000 98,2000 98,4000	1 1 1 1	210 5 50 94	99.5000 98.5000 98.2000 98.0000	98.4000 98.5000 98.6000 98.7000	10 88 20 105	1 4 2 2
WIRTUALNA	57,2000	16:49	35	57.80	-1.21 %	69	PKC	PKC	24	34	1 951	[+]
WPL	57.10 57.90	52.1000 63.5000	16:49 16:49 16:49 16:48	100 10 1 2707	57,2000 57,2000 57,1000 57,2000	1 1 2 6	1 478 350 2037	58.5000 57.9000 57.2000 57.1000	55.2000 57.3000 57.4000 57.6000	46 29 359 85	1 1 2 1
XTB	98,4500	16:49	3	95.70	2.87 %	28174	PKC	PKC	400	552	53 706	[+]
XTB	95.21 98.61	86.1300 105.2600	16:49 16:49 16:49 16:49	11 14 2 17	98,4500 98,4500 98,4500 98,5200	1 2 1 1	328 455 492 311	103.4800 103.3600 102.7000 102.6200	93.5300 93.7900 94.9500 96.0000	53 3954 939 2220	1 1 2 1

Forum
» 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]
» witam [2]

Wzrosty	Spadki	Staty
BUMECH	28.70	25.88%
PURE	2.63	12.18%
MERCATOR	60.00	10.70%
ARTIFEX	20.05	9.20%
BOGDANKA	36.60	8.61%
Więcej ...
IFCAPITAL	0.25	-95.25%
BIGCHEESE	6.00	-15.97%
FON	1.65	-11.05%
CAPITEA	0.64	-8.57%
EUCO	0.51	-8.27%
Więcej ...
Rośnie:		115 Spółek
Bez zmian:		44 Spółek
Spada:		194 Spółek
Obrót:		2,024,096,209 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