GraGieldowa.pl » Notowania » Akcje z mWIG40

Zapraszamy do typowania wyników MS2022!
Zapraszamy wszystich do wzięcia udziału w zabawie! Dla najlepszej trójki typerów będą nagrody ;)
Typuj wynikiGiełda 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	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
11B	542.00	0.91 %	14:43:49	10	555,0000	1	90	560.00000	562.00000	11	2	3	1,514	[+]
11B	533.00 556.00	488.00000 596.00000	14:41:51 14:39:23 14:39:23 14:39:23	5 50 2 8	554,0000 554,0000 554,0000 554,0000	2 1 1 1	177 90 2 5	550.00000 543.00000 542.00000 541.00000	563.00000 564.00000 565.00000 568.00000	7 3 313 3	2 1 8 1
ALIOR	35.80	-2.09 %	14:44:04	95	35,2000	1	53	35.51000	35.62000	1	1	97	3,442	[+]
ALR	35.10 35.80	32.22000 39.38000	14:44:04 14:44:03 14:44:03 14:44:03	141 471 100 500	35,2000 35,2200 35,2200 35,2200	2 1 1 2	787 100 45 335	35.50000 35.48000 35.45000 35.43000	35.65000 35.66000 35.67000 35.68000	212 390 50 500	2 2 1 1
AMREST	20.00	-4.10 %	14:44:16	404	19,1800	1	108	19.54000	19.80000	1936	3	129	2,528	[+]
EAT	19.18 20.00	18.00000 22.00000	14:44:09 14:44:06 14:44:06 14:44:06	200 85 509 83	19,1800 19,1800 19,2000 19,2000	1 2 2 1	50 55 108 5	19.50000 19.40000 19.36000 19.34000	19.92000 19.96000 19.98000 20.00000	100 297 960 8384	1 1 4 6
ASBIS	23.10	-2.48 %	14:38:37	400	22,7800	4	1360	22.90000	22.92000	20	1	95	2,175	[+]
ASB	22.32 23.30	20.80000 25.40000	14:35:20 14:35:08 14:35:08 14:35:08	400 20 23 107	22,7800 22,5800 22,5800 22,5800	2 2 1 1	344 244 5 358	22.86000 22.82000 22.80000 22.76000	22.94000 22.96000 23.00000 23.10000	8 90 4166 2325	1 1 6 4
AUTOPARTN	13.62	0.45 %	14:38:52	300	13,5000	2	263	13.30000	13.54000	424	1	57	770	[+]
APR	13.40 13.62	12.26000 14.98000	14:04:05 14:04:05 14:02:37 14:02:03	757 113 52 53	13,5000 13,5000 13,5000 13,5000	1 2 3 1	135 124 1245 135	13.28000 13.26000 13.20000 13.16000	13.60000 13.68000 13.70000 13.74000	143 375 291 700	1 1 2 1
BENEFIT	684.00	-0.88 %	14:37:04	1	674,0000	2	12	674.00000	680.00000	20	1	1	819	[+]
BFT	674.00 690.00	616.00000 752.00000	14:26:13 14:26:13 14:26:13 14:15:03	93 15 6 5	680,0000 682,0000 682,0000 684,0000	1 1 2 1	2 10 16 5	672.00000 668.00000 666.00000 664.00000	682.00000 684.00000 688.00000 690.00000	20 3 36 111	1 1 1 4
BOGDANKA	41.60	0.10 %	14:44:44	27	41,4400	2	52	41.56000	41.60000	92	1	59	2,456	[+]
LWB	40.82 42.20	37.44000 45.76000	14:44:44 14:42:34 14:42:02 14:42:02	30 70 73 16	41,4400 41,4400 41,4600 41,4600	1 5 3 1	6 495 1049 931	41.54000 41.50000 41.44000 41.40000	41.80000 41.84000 41.90000 41.96000	4 74 28 80	1 2 2 2
BUDIMEX	270.50	0.37 %	14:39:03	6	272,5000	1	3	278.00000	279.50000	73	4	12	3,200	[+]
BDX	268.00 273.50	243.50000 297.50000	14:36:34 14:36:32 14:35:11 14:33:52	6 13 6 478	272,0000 272,0000 272,0000 272,0000	2 3 2 4	21 54 22 28	276.50000 276.00000 275.50000 275.00000	280.00000 280.50000 281.00000 281.50000	472 10 103 33	10 1 2 1
BUMECH	60.80	0.50 %	14:39:24	26	60,3000	1	50	61.00000	61.15000	280	3	25	1,534	[+]
BMC	59.20 60.95	54.75000 66.85000	14:39:11 14:38:51 14:33:43 14:33:43	30 44 594 10	60,3000 60,3000 59,5000 59,5000	2 2 2 2	77 90 90 90	60.65000 60.55000 60.45000 60.35000	61.20000 61.25000 61.30000 61.50000	200 88 88 270	1 2 2 3
CIECH	41.12	-3.21 %	14:42:23	13	39,8200	1	34	40.52000	40.98000	100	1	45	1,806	[+]
CIE	39.82 41.12	37.02000 45.22000	14:40:35 14:37:59 14:36:49 14:36:49	30 10000 32 112	39,8600 40,0000 39,9000 39,9000	1 2 1 2	2 20 37 145	40.48000 40.46000 40.44000 40.32000	41.00000 41.10000 41.12000 41.14000	3471 300 215 103	4 1 2 2
COMARCH	168.80	5.23 %	14:42:01	8	177,2000	1	9	178.00000	182.00000	15	1	6	978	[+]
CMR	165.00 178.20	152.00000 185.60000	14:24:03 14:23:34 14:23:22 14:19:17	3 110 71 41	178,2000 178,0000 178,2000 178,2000	1 1 1 1	10 495 10 23	177.00000 176.80000 176.00000 175.00000	182.60000 183.00000 184.80000 185.00000	10 131 20 34	1 2 1 2
DATAWALK	109.60	0.28 %	14:28:53	5	109,2000	3	40	108.60000	109.80000	20	1	2	180	[+]
DAT	109.20 112.00	98.64000 120.56000	14:28:53 14:28:49 14:26:05 14:22:36	1 22 41 20	109,2000 109,2000 109,2200 109,6000	3 1 1 3	65 10 28 146	108.50000 108.10000 108.02000 108.00000	109.90000 109.96000 109.98000 110.08000	142 1 57 10	1 1 1 1
DEVELIA	2.27	1.55 %	14:02:37	342	2,3000	1	612	2.26500	2.28500	989	1	45	104	[+]
DVL	2.25 2.31	2.04500 2.49500	14:02:03 14:02:03 13:17:08 13:10:10	342 341 3604 1000	2,3000 2,3000 2,3000 2,2800	1 1 1 1	1200 10000 100 1000	2.26000 2.25000 2.22000 2.20500	2.29000 2.30000 2.30500 2.31000	53 1602 489 1720	1 1 2 2
DOMDEV	93.00	-1.08 %	14:35:40	42	92,0000	1	30	92.20000	93.30000	8	1	1	80	[+]
DOM	91.60 93.90	83.70000 102.20000	14:34:32 14:34:25 14:34:25 14:34:25	6 2 15 54	92,0000 92,0000 92,0000 92,0000	1 3 4 1	1910 151 140 12	92.00000 91.00000 90.00000 89.10000	93.50000 93.80000 93.90000 94.00000	32 151 325 68	4 2 2 3
ENEA	6.05	-1.50 %	14:44:29	100	5,9300	1	270	5.96000	5.96500	696	2	437	2,606	[+]
ENA	5.92 6.05	5.44500 6.65500	14:43:38 14:43:32 14:43:32 14:43:24	1000 267 734 1266	5,9300 5,9300 5,9300 5,9300	1 1 1 4	2000 3000 230 1257	5.94500 5.93500 5.93000 5.92500	5.97000 5.97500 5.98000 5.98500	6676 694 1266 736	1 2 3 3
EUROCASH	13.52	-0.95 %	14:44:06	100	13,5900	1	235	13.74000	13.90000	7846	10	222	3,045	[+]
EUR	13.42 13.95	12.17000 14.87000	14:44:06 14:44:06 14:44:06 14:43:13	44 408 100 15	13,5600 13,5600 13,5700 13,5700	1 1 2 2	364 140 4196 145	13.70000 13.67000 13.60000 13.51000	13.91000 13.92000 13.93000 13.94000	100 560 1000 232	1 2 1 2
FAMUR	3.39	-0.52 %	14:02:37	217	3,4380	2	670	3.41000	3.45800	1100	2	51	175	[+]
FMF	3.39 3.46	3.05200 3.72800	14:02:03 14:02:03 14:02:03 13:54:06	115 102 216 2865	3,4380 3,4360 3,4360 3,4200	1 2 3 1	986 825 1560 35	3.40400 3.40200 3.40000 3.39800	3.46000 3.46600 3.47000 3.48000	5595 290 500 2569	4 1 1 2
GPPI	44.95	2.82 %	14:02:37	13	45,5000	1	100	45.00000	45.35000	449	1	13	590	[+]
GPP	44.50 45.95	40.50000 49.40000	14:02:03 14:02:03 13:46:05 12:42:45	14 13 101 55	45,5000 45,5000 45,1500 45,1500	1 1 2 1	30 41 91 10	44.65000 44.35000 44.30000 44.00000	45.50000 45.95000 46.00000 46.10000	250 70 265 70	1 1 2 1
GPW	36.16	-2.10 %	14:44:28	204	35,4200	2	250	35.50000	35.78000	150	1	30	1,088	[+]
GPW	35.40 36.16	32.56000 39.76000	14:44:28 14:43:42 14:40:44 14:40:44	150 50 40 50	35,4200 35,4200 35,4000 35,4000	3 6 1 1	200 1328 8 60	35.42000 35.40000 35.38000 35.36000	35.80000 35.82000 35.84000 35.88000	405 200 200 100	1 1 1 1
GRUPAAZOTY	37.20	-1.40 %	14:42:44	18	36,6800	2	157	38.06000	38.08000	1035	3	56	2,048	[+]
ATT	36.34 37.34	33.48000 40.92000	14:42:43 14:42:43 14:42:43 14:42:43	36 31 50 60	36,7200 36,7200 36,7200 36,7200	1 1 1 1	26 23 35 36	38.04000 38.00000 37.94000 37.82000	38.30000 38.36000 38.38000 38.40000	207 278 54 742	6 4 1 5
HANDLOWY	74.50	-2.13 %	14:41:30	17	73,4000	1	500	74.50000	75.10000	250	3	22	1,633	[+]
BHW	73.10 74.50	67.10000 81.90000	14:41:30 14:41:30 14:41:30 14:41:30	19 34 6 34	73,4000 73,4000 73,3000 73,4000	2 1 1 5	41 1 1 503	74.30000 74.00000 73.80000 73.50000	75.20000 75.30000 75.40000 75.50000	31 500 75 607	2 2 3 4
HUUUGE	23.70	1.11 %	14:43:49	10	23,7600	1	46	23.58000	23.70000	215	1	47	1,127	[+]
HUG	23.30 23.96	21.34000 26.06000	14:42:49 14:41:50 14:40:56 14:40:49	5 10 50 10	23,7600 23,7600 23,7800 23,7600	1 1 1 3	180 500 500 648	23.56000 23.54000 23.52000 23.30000	23.78000 23.84000 23.90000 23.94000	88 100 122 596	1 1 1 2
INGBSK	169.20	-1.78 %	14:38:46	9	165,2000	1	6	168.00000	168.20000	78	1	3	448	[+]
ING	165.20 172.00	152.40000 186.00000	14:37:02 14:30:07 14:26:03 14:26:03	12 1 19 18	167,0000 166,0000 166,0000 166,0000	1 4 1 4	16 62 10 208	165.80000 165.00000 164.40000 164.00000	168.40000 169.00000 169.20000 169.80000	10 318 10 144	1 4 1 3
INTERCARS	458.00	0.11 %	14:40:52	21	458,5000	1	2	459.50000	464.50000	13	1	3	1,361	[+]
CAR	452.50 465.00	412.50000 503.00000	14:40:52 14:25:29 14:03:19 14:03:19	9 2 25 48	458,5000 458,5000 458,0000 458,0000	1 1 1 1	31 299 150 11	459.00000 458.50000 457.00000 456.50000	465.00000 466.00000 467.00000 470.00000	73 41 61 38	1 4 2 2
KERNEL	18.00	0.84 %	14:40:46	50	18,1000	2	443	18.00000	18.07000	2927	1	126	2,287	[+]
KER	17.95 18.30	16.20000 19.80000	14:40:46 14:40:46 14:40:46 14:40:46	266 1 489 11	18,1400 18,1500 18,1600 18,1600	1 1 1 1	150 200 142 147	17.97000 17.96000 17.94000 17.93000	18.15000 18.19000 18.24000 18.26000	200 465 100 30	1 1 1 1
LIVECHAT	114.00	2.68 %	14:44:21	5	115,0000	4	299	112.00000	114.40000	175	1	11	1,277	[+]
LVC	110.60 116.00	102.60000 125.40000	14:43:10 14:43:09 14:43:09 14:43:09	30 50 1 5	115,0000 114,8000 114,8000 114,8000	2 1 1 4	114 30 40 131	111.00000 110.80000 110.40000 110.20000	114.60000 115.00000 115.60000 115.80000	50 344 100 28	1 3 1 2
MABION	21.50	-0.09 %	14:36:41	117	21,5500	2	565	22.00000	22.04000	1709	4	25	545	[+]
MAB	21.50 21.90	19.35000 23.65000	14:33:51 14:33:51 14:33:51 14:33:18	10 290 50 230	21,5000 21,5000 21,5000 21,5500	1 1 1 4	151 2 100 1032	21.80000 21.75000 21.71000 21.70000	22.05000 22.09000 22.10000 22.12000	3098 445 1332 660	3 2 6 1
MERCATOR	50.62	-0.59 %	14:43:58	16	50,7000	1	200	50.54000	50.90000	3734	4	12	603	[+]
MRC	50.62 52.22	45.56000 55.68000	14:42:38 14:42:38 14:42:38 14:42:38	170 40 89 20	50,7800 50,8000 50,9000 50,9000	2 1 4 1	100 50 86 11	50.04000 50.02000 50.00000 49.92000	50.94000 50.98000 51.00000 51.20000	22 50 94 100	1 1 2 1
MILLENNIUM	4.70	-2.47 %	14:44:50	128	4,5840	3	7500	4.57000	4.58200	766	2	671	3,110	[+]
MIL	4.57 4.70	4.23000 5.17000	14:44:50 14:44:49 14:44:48 14:44:47	2 224 172 265	4,5840 4,5860 4,5860 4,5860	2 1 2 2	1081 960 885 1388	4.56600 4.56000 4.55800 4.55400	4.58800 4.59600 4.59800 4.60000	2170 764 2000 28300	2 2 1 3
MOBRUK	282.00	1.62 %	14:43:45	1	282,5000	1	20	284.00000	285.00000	90	1	2	563	[+]
MBR	280.00 285.00	254.00000 310.00000	14:41:45 14:40:17 14:38:08 14:38:08	6 35 9 9	282,5000 283,0000 284,0000 284,0000	1 5 2 9	10 126 30 87	283.00000 282.00000 280.50000 280.00000	285.50000 286.00000 286.50000 287.50000	134 78 5 50	2 1 1 1
NEUCA	629.00	1.59 %	14:02:37	1	638,0000	1	9	633.00000	638.00000	16	1	0	103	[+]
NEU	629.00 638.00	567.00000 691.00000	14:02:03 14:02:03 13:03:14 13:03:14	2 1 4 7	638,0000 638,0000 629,0000 629,0000	1 2 2 1	10 15 11 1	631.00000 630.00000 629.00000 628.00000	639.00000 640.00000 641.00000 643.00000	10 15 10 38	1 1 1 1
PKPCARGO	14.20	0.28 %	14:44:49	494	14,2800	1	44	14.46000	14.60000	1056	2	107	1,525	[+]
PKP	14.09 14.42	12.78000 15.62000	14:44:49 14:44:44 14:44:44 14:44:44	6 101 174 104	14,2800 14,2500 14,2500 14,2500	1 1 1 1	1000 555 500 580	14.41000 14.36000 14.34000 14.32000	14.64000 14.65000 14.66000 14.70000	300 58 290 1777	1 1 2 4
POLENERGIA	90.50	-0.66 %	14:28:02	2	90,3000	2	105	90.40000	91.00000	199	1	1	49	[+]
PEP	89.00 90.50	81.50000 99.50000	14:28:02 14:28:02 14:28:02 14:02:37	2 2 1 1	90,3000 90,3000 90,3000 90,3000	1 1 2 1	40 1 75 12	90.30000 88.10000 87.00000 86.20000	91.40000 91.50000 92.00000 92.40000	100 100 50 60	1 1 1 1
SELVITA	80.50	1.24 %	14:15:57	2	81,8000	1	10	81.60000	82.40000	137	1	5	368	[+]
SLV	80.50 82.70	72.50000 88.50000	14:13:08 14:02:37 14:02:37 14:02:03	50 5 5 9	81,5000 82,1000 82,0000 82,0000	1 1 2 1	200 45 67 45	81.50000 81.20000 80.20000 80.10000	82.50000 82.70000 82.90000 83.00000	28 215 60 120	1 4 2 3
STSHOLDING	17.55	-0.06 %	14:40:58	95	17,5900	3	499	17.50000	17.75000	817	3	189	3,311	[+]
STH	17.30 17.86	15.79600 19.30400	14:40:58 14:40:58 14:40:58 14:40:58	217 192 192 44	17,5900 17,5900 17,5900 17,6000	1 1 2 1	1493 1000 1593 919	17.44000 17.42000 17.40000 17.38000	17.80000 17.82000 17.85800 17.86000	700 100 72 500	4 1 1 1
TAURONPE	2.13	-1.83 %	14:43:45	80	2,0910	1	5000	2.10000	2.10200	360	2	2,629	5,562	[+]
TPE	2.08 2.15	1.91700 2.34300	14:43:11 14:42:08 14:41:31 14:41:05	2000 3225 1207 1393	2,0860 2,0860 2,0860 2,0860	1 1 3 5	18000 50 12722 12121	2.09700 2.09500 2.09000 2.08800	2.10500 2.10600 2.10700 2.10800	687 329 75619 358	2 1 1 2
TSGAMES	133.50	3.63 %	14:44:39	71	136,9000	1	71	139.00000	139.00000	29	1	49	6,733	[+]
TEN	132.50 139.60	120.20000 146.80000	14:44:39 14:42:37 14:42:37 14:42:37	10 68 22 5	136,9000 136,7000 136,7000 136,4000	2 1 2 1	115 1 13 20	138.70000 138.60000 138.30000 138.20000	139.50000 139.60000 139.70000 139.80000	289 14 22 167	3 2 1 4
WIRTUALNA	96.30	-0.52 %	14:33:23	66	96,2000	2	682	96.20000	96.30000	16	1	3	259	[+]
WPL	95.20 97.00	86.70000 105.80000	14:33:23 14:02:37 14:02:37 14:02:03	3 7 6 14	96,2000 96,3000 96,3000 96,3000	1 1 1 1	105 9 20 25	96.00000 95.80000 95.60000 95.40000	96.60000 97.00000 97.30000 97.40000	160 50 50 1	1 1 1 1
XTB	30.00	-2.39 %	14:44:33	22	29,3600	1	14	29.84000	29.90000	2000	1	59	1,760	[+]
XTB	29.36 30.02	27.00000 33.00000	14:43:52 14:43:52 14:43:32 14:43:31	205 7 2 16	29,3600 29,3600 29,3600 29,3600	1 3 2 2	14 83 33 64	29.82000 29.76000 29.74000 29.70000	29.94000 29.96000 29.98000 30.00000	14 62 2102 21503	1 2 4 18
ZEPAK	21.50	0.70 %	14:44:04	157	21,6000	1	200	21.75000	21.90000	82	1	42	911	[+]
ZEP	21.30 21.80	19.36000 23.65000	14:44:04 14:44:04 14:43:41 14:42:58	85 105 15 10	21,6500 21,6500 21,5000 21,5000	5 2 4 1	378 200 1139 1	21.70000 21.65000 21.60000 21.55000	22.10000 22.15000 22.20000 22.25000	1119 719 2511 1106	3 6 5 5

GPW	Świat	Waluty

Notowania GPW
WIG	56207.3	-1.16%	12-02
WIG20	1733.5	-1.86%	12-02
WIG20 Fut	1737.0	-2.03%	12-02
WIG20USD	388.1	-1.86%	12-02
mWIG40	4170.0	+0.47%	12-02
sWIG80	17978.5	+0.44%	12-02

Notowania Świat
Dow	34429.9	+0.10%	12-02
Nasdaq	11461.5	-0.18%	12-02
Nikkei	27777.9	-1.59%	12-02
DAX	14529.4	+0.27%	12-02
Ropa WTI	80.0	-1.53%	12-02
Złoto	1797.6	-0.30%	12-02

Notowania Waluty
EUR/PLN	4.67839	-0.25%	12-02
CHF/PLN	4.73624	-0.41%	12-02
USD/PLN	4.44165	-0.35%	12-02
EUR/USD	1.05330	+0.09%	12-02
GBP/USD	1.22816	+0.19%	12-02
USD/JPY	134.315	-0.75%	12-02

Forum
» pgnig -> PKN ORLEN [4][PKN]
» Usunięcie Akcji Kania z mojego... [6][KAN]
» Notowania dynamiczne [0]
» KONIEC KOREKTY?!?!?! [2]
» dziwne zlecenie [2][PKN]
» Zmiana nazwy SMSKREDYT na... [2][SMS]
» Zysk/strata [2]
» Usunìęcie akcji PGNIG [3][PGN]
» usuniecie getinobla [3][GNB]
» prosba o dodanie [0]

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