GraGieldowa.pl » Notowania » Akcje z mWIG40

Dzisiaj Giełda Papierów Wartościowych w Warszawie jest nieczynna. Spokojnej majówki!Giełda 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	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
11B	559,0000	17:04	10	559.00	0.00 %	64	555.0000	559.0000	83	2	835	[+]
11B	550.00 561.00	504.0000 614.0000	17:01 17:00 17:00 17:00	21 2 16 1	559,0000 559,0000 559,0000 559,0000	1 2 2 5	5 55 153 904	553.0000 552.0000 551.0000 550.0000	560.0000 561.0000 563.0000 564.0000	78 38 20 6	3 2 3 1
AMREST	26,2500	17:00	33	25.65	-0.38 %	55	26.2000	26.7000	1000	92	2 453	[+]
EAT	25.65 27.00	23.1000 28.2000	17:00 17:00 17:00 17:00	122 14 270 103	26,2500 26,2500 26,2500 26,2500	2 1 1 3	150 70 5 1425	26.0000 25.8000 25.7500 25.7000	26.8000 26.9000 26.9500 27.0000	267 320 340 1112	1 2 1 3
ARCTIC	20,6400	17:01	120	20.60	0.58 %	1232	20.6400	20.6800	2	23	484	[+]
ATC	20.52 20.76	18.5400 22.6600	17:01 17:00 17:00 17:00	50 100 49 47	20,6400 20,6400 20,6400 20,6400	1 1 2 1	495 1 83 40	20.6000 20.5800 20.5600 20.5400	20.7000 20.7400 20.7600 20.8000	44 18 501 872	4 4 2 7
ASBIS	24,6000	17:00	58	24.50	0.41 %	70	24.4400	24.6000	101	37	898	[+]
ASB	24.38 24.60	22.0600 26.9400	17:00 17:00 17:00 17:00	412 165 59 41	24,6000 24,6000 24,6000 24,6000	2 10 4 5	472 384 409 319	24.4200 24.4000 24.3800 24.3600	24.6200 24.6600 24.6800 24.7000	49 1088 103 212	1 3 1 3
AUTOPARTN	26,5000	17:02	495	26.85	-2.03 %	980	26.5000	26.7500	100	48	1 294	[+]
APR	26.45 27.15	24.2000 29.5000	17:02 17:00 17:00 17:00	5 14 6 1	26,5000 26,5000 26,5000 26,5000	2 3 1 5	629 340 723 1328	26.4500 26.4000 26.3500 26.3000	26.8500 26.9000 26.9500 27.0000	723 723 100 5498	1 1 1 6
BENEFIT	2 740,0000	17:00	1	2,765.00	-0.72 %	12	2740.0000	2790.0000	9	0	722	[+]
BFT	2,740.00 2,790.00	2490.0000 3040.0000	17:00 17:00 17:00 17:00	1 1 2 4	2 740,0000 2 740,0000 2 740,0000 2 740,0000	3 1 1 1	7 4 5 1	2735.0000 2730.0000 2725.0000 2720.0000	2795.0000 2800.0000 2805.0000 2810.0000	3 52 15 18	2 7 1 2
BOGDANKA	28,6000	17:00	11	28.50	-0.49 %	152	28.6000	28.7800	100	40	1 160	[+]
LWB	28.42 28.94	25.6600 31.3400	17:00 17:00 17:00 17:00	100 3 3 3	28,6000 28,6000 28,6000 28,6000	4 1 2 2	116 21 150 559	28.5600 28.5400 28.5000 28.4800	28.8600 28.8800 28.9000 28.9200	60 6 550 6	1 2 2 2
BUDIMEX	700,0000	17:03	32	687.50	1.82 %	72	699.5000	700.0000	562	25	17 733	[+]
BDX	687.50 706.00	619.0000 756.0000	17:00 17:00 17:00 17:00	6 100 11 89	700,0000 700,0000 700,0000 700,0000	2 3 2 2	191 301 85 192	698.5000 698.0000 697.0000 696.5000	701.0000 702.0000 702.5000 703.0000	2 55 147 13	1 2 2 2
BUMECH	11,8200	17:00	98	12.02	-0.67 %	136	11.8200	11.8800	205	4	44	[+]
BMC	11.68 12.02	10.8200 13.2200	17:00 17:00 16:38 16:16	102 8 30 24	11,8200 11,8200 11,9600 11,9400	1 2 1 2	1 215 185 520	11.8000 11.7800 11.7400 11.7000	11.9600 12.0000 12.0800 12.1000	70 2424 280 20	1 3 3 1
CCC	93,5000	17:02	50	94.55	-1.11 %	166	93.3500	93.5000	3287	215	19 973	[+]
CCC	91.60 94.90	85.1000 104.0000	17:02 17:00 17:00 17:00	24 8 35 33	93,5000 93,5000 93,5000 93,5000	2 2 1 2	372 166 83 4093	93.3000 93.2000 93.1000 93.0500	93.8000 93.8500 93.9500 94.0000	37 37 178 124	1 1 2 2
CIGAMES	1,4800	17:00	1381	1.49	0.54 %	12	1.4610	1.4800	9501	279	408	[+]
CIG	1.44 1.49	1.3410 1.6390	17:00 17:00 17:00 17:00	693 2000 400 1000	1,4800 1,4800 1,4800 1,4800	1 1 1 1	10 12 1500 700	1.4600 1.4550 1.4540 1.4510	1.4820 1.4830 1.4840 1.4850	1000 2637 50 1500	1 3 1 1
COGNOR	8,2900	17:03	125	8.30	-0.36 %	684	8.2900	8.3150	200	87	725	[+]
COG	8.23 8.48	7.4700 9.1300	17:00 17:00 17:00 17:00	11 173 66 60	8,2900 8,2900 8,2900 8,2900	1 1 1 2	984 862 344 3001	8.2600 8.2500 8.2450 8.2400	8.3500 8.3750 8.3800 8.4000	105 684 400 515	1 2 1 2
COMARCH	242,5000	17:00	3	241.50	0.00 %	60	242.5000	244.5000	74	1	162	[+]
CMR	241.50 247.00	217.5000 265.5000	17:00 17:00 17:00 16:48	8 50 4 1	242,5000 242,5000 242,5000 244,5000	2 5 1 2	170 72 10 40	241.5000 241.0000 240.5000 240.0000	247.0000 248.5000 249.0000 250.0000	51 107 10 1	2 2 1 1
DEVELIA	6,6200	17:03	400	6.69	-0.30 %	4000	6.6100	6.6200	1600	94	621	[+]
DVL	6.55 6.69	6.0300 7.3500	17:00 17:00 17:00 17:00	100 175 222 19	6,6200 6,6200 6,6200 6,6200	1 1 1 2	248 7 1500 4114	6.6000 6.5800 6.5700 6.5600	6.6800 6.6900 6.7000 6.7200	632 1425 12209 200	1 2 7 2
DOMDEV	180,4000	17:00	3	176.40	2.27 %	722	180.4000	181.0000	10	1	254	[+]
DOM	175.40 181.40	158.8000 194.0000	17:00 17:00 17:00 16:49	16 5 4 6	180,4000 180,4000 180,4000 181,4000	1 1 1 1	22 22 22 10	179.8000 179.6000 179.4000 178.0000	181.4000 181.8000 182.0000 182.4000	35 135 1077 9	3 3 7 1
ENEA	8,6300	17:04	24	8.47	1.89 %	503	8.6300	8.6350	39633	647	5 531	[+]
ENA	8.37 8.66	7.6250 9.3150	17:03 17:03 17:01 17:00	1973 7 140 191	8,6300 8,6300 8,6300 8,6300	1 1 1 2	191 99 416 502	8.6250 8.6200 8.6150 8.6100	8.6400 8.6450 8.6500 8.6550	518 200 1962 334	1 1 4 2
EUROCASH	13,6600	17:00	724	13.57	-0.15 %	2	13.6400	13.6600	1722	98	1 333	[+]
EUR	13.53 13.72	12.2200 14.9200	17:00 17:00 17:00 17:00	114 911 45 7	13,6600 13,6600 13,6600 13,6600	1 1 2 1	2 130 1404 925	13.6300 13.5900 13.5700 13.5600	13.6700 13.6800 13.6900 13.7000	131 26 208 258	2 2 4 2
GPPI	62,5000	17:00	8	62.20	1.13 %	150	62.0000	62.5000	179	29	1 781	[+]
GPP	62.00 62.50	56.0000 68.4000	17:00 16:47 16:35 16:35	1 1 4 3	62,5000 62,3000 62,2000 62,2000	1 1 1 2	40 40 31 308	61.9000 61.8000 61.7000 61.6000	62.7000 62.8000 62.9000 63.0000	187 268 15 250	2 1 1 1
GPW	44,5000	17:02	100	45.00	-1.11 %	31	44.4000	44.5000	41	37	1 649	[+]
GPW	44.50 45.25	40.5000 49.5000	17:00 17:00 17:00 17:00	50 309 191 72	44,5000 44,5000 44,5000 44,5000	2 1 2 1	100 357 457 357	44.3000 44.2500 44.2000 44.1500	44.7500 44.8000 44.9500 45.0000	365 800 69 1035	2 1 2 3
GREENX	2,3200	17:04	298	2.31	-0.43 %	3046	2.3200	2.3400	1089	101	236	[+]
GRX	2.29 2.35	2.0800 2.5400	17:00 17:00 17:00 17:00	2256 954 121 883	2,3200 2,3200 2,3200 2,3200	1 1 5 1	1000 902 13261 600	2.3160 2.3140 2.3100 2.3040	2.3420 2.3440 2.3460 2.3480	1000 2300 4100 2162	1 2 2 2
GRENEVIA	2,4100	17:00	594	2.46	-0.82 %	1405	2.4100	2.4200	6	92	222	[+]
GEA	2.39 2.46	2.2150 2.7050	17:00 17:00 16:38 16:37	1299 195 101 1697	2,4100 2,4100 2,4100 2,4100	1 1 7 4	539 1742 5355 4329	2.4000 2.3950 2.3900 2.3850	2.4250 2.4300 2.4350 2.4400	827 2486 1824 1830	1 2 1 2
GRUPAAZOTY	22,1000	17:00	95	22.00	0.45 %	24	22.0800	22.3000	128	103	2 276	[+]
ATT	21.76 22.40	19.8000 24.2000	17:00 17:00 17:00 17:00	100 7 5 23	22,1000 22,1000 22,1000 22,1000	1 1 6 1	22 708 1188 708	22.0400 22.0200 22.0000 21.9800	22.3200 22.3800 22.4000 22.4200	28 107 48 662	2 1 3 4
HANDLOWY	110,6000	17:01	179	111.60	-1.25 %	474	110.6000	111.0000	10	24	2 636	[+]
BHW	110.40 112.80	100.6000 122.6000	17:00 17:00 17:00 17:00	30 29 25 20	110,6000 110,6000 110,6000 110,6000	6 10 14 9	2248 164 439 284	110.4000 110.2000 110.0000 109.8000	111.2000 111.4000 111.6000 111.8000	10 20 13 224	2 3 3 2
HUUUGE	24,8000	17:00	47	25.15	0.40 %	119	24.7000	24.8000	2006	14	356	[+]
HUG	24.65 25.15	22.6500 27.6500	17:00 17:00 16:47 16:47	231 69 395 315	24,8000 24,8000 24,7000 24,7000	2 4 5 2	28 1561 409 61	24.6500 24.6000 24.5000 24.4000	24.9500 25.0000 25.0500 25.1000	596 360 102 160	2 2 2 2
INGBSK	317,0000	17:02	4	324.00	-0.31 %	12	316.5000	317.0000	22	10	3 139	[+]
ING	314.50 325.00	292.0000 356.0000	17:00 17:00 17:00 17:00	5 5 3 5	317,0000 317,0000 317,0000 317,0000	2 2 4 2	4 20 52 2	316.0000 315.5000 315.0000 314.5000	317.5000 318.0000 318.5000 319.0000	15 60 21 116	1 2 2 4
INTERCARS	537,0000	17:00	5	535.00	0.75 %	5	537.0000	540.0000	60	0	193	[+]
CAR	535.00 541.00	481.5000 588.0000	17:00 17:00 17:00 16:41	6 4 8 1	537,0000 537,0000 537,0000 537,0000	1 1 1 5	18 75 25 53	536.0000 535.0000 534.0000 533.0000	541.0000 543.0000 544.0000 545.0000	6 17 17 35	1 1 1 3
MILLENNIUM	9,2300	17:00	862	9.23	-0.49 %	18228	9.2300	9.2850	300	1 089	10 104	[+]
MIL	9.19 9.39	8.3050 10.1400	17:00 17:00 17:00 17:00	829 5380 400 150	9,2300 9,2300 9,2300 9,2300	3 4 1 7	10394 11542 800 22172	9.2250 9.2150 9.2100 9.2000	9.2900 9.3050 9.3100 9.3150	2508 2247 100000 12352	1 1 1 2
MOBRUK	325,5000	17:00	24	325.00	0.00 %	2	324.0000	325.5000	100	2	530	[+]
MBR	324.00 325.50	292.5000 357.5000	17:00 17:00 17:00 17:00	3 1 5 1	325,5000 325,5000 325,5000 325,5000	1 2 2 8	4 16 10 90	323.5000 323.0000 322.5000 322.0000	326.0000 326.5000 327.0000 328.0000	4 2 1 15	1 1 1 2
NEUCA	919,0000	17:00	5	912.00	0.77 %	1	916.0000	919.0000	15	0	171	[+]
NEU	907.00 920.00	821.0000 1002.0000	17:00 16:49 16:30 16:08	5 6 4 13	919,0000 918,0000 918,0000 916,0000	1 2 2 2	4 59 13 7	913.0000 912.0000 910.0000 908.0000	920.0000 921.0000 924.0000 925.0000	126 2 10 71	5 2 1 4
PKPCARGO	12,0400	17:04	200	12.16	-0.17 %	1753	12.0200	12.0400	581	32	390	[+]
PKP	12.04 12.22	10.9600 13.3600	17:04 17:01 17:01 17:01	400 159 64 200	12,0400 12,0400 12,0400 12,0400	24 4 1 4	9574 851 80 543	12.0000 11.9800 11.9600 11.9400	12.1400 12.1600 12.1800 12.2000	48 230 500 2288	1 2 1 3
POLIMEXMS	3,4200	17:04	193	3.50	-2.23 %	2722	3.4200	3.4220	21000	235	810	[+]
PXM	3.42 3.50	3.1500 3.8500	17:01 17:00 17:00 17:00	10000 3462 500 500	3,4200 3,4200 3,4200 3,4200	1 4 12 5	500 1587 22923 2525	3.4160 3.4100 3.4000 3.3900	3.4400 3.4480 3.4580 3.4600	1948 500 774 1212	1 1 1 1
RYVU	48,6000	17:00	18	49.50	-1.82 %	718	48.6000	48.6500	50	3	165	[+]
RVU	48.60 49.50	44.5500 54.4000	17:00 16:48 16:47 16:47	22 7 30 50	48,6000 48,7000 48,7000 48,6500	1 4 1 2	40 201 25 2	48.5500 48.5000 48.4500 48.0000	48.7000 48.7500 48.8000 49.0000	11 50 65 309	1 1 1 1
SELVITA	70,6000	17:00	1	68.50	1.44 %	45	69.5000	70.6000	48	5	315	[+]
SLV	68.50 70.60	61.7000 75.3000	17:00 16:46 16:46 16:46	20 109 500 67	70,6000 70,4000 70,4000 70,3000	2 1 1 1	49 10 16 7	69.1000 69.0000 68.9000 68.8000	70.7000 70.8000 71.0000 71.1000	2 11 58 84	1 2 2 2
SYNTHAVERSE	4,8400	17:01	452	4.92	-2.22 %	310	4.8050	4.8650	30	99	484	[+]
SVE	4.81 4.95	4.4300 5.4100	17:00 17:00 17:00 16:44	1356 452 10 100	4,8400 4,8400 4,8400 4,8400	7 4 4 5	8041 4884 6088 4665	4.8000 4.7600 4.7550 4.7500	4.8700 4.8900 4.8950 4.9050	1000 1220 5 13001	1 1 1 2
TAURONPE	2,9250	17:02	3446	2.92	0.34 %	14276	2.9250	2.9280	3322	2 856	8 352	[+]
TPE	2.90 2.96	2.6240 3.2060	17:01 17:00 17:00 17:00	12278 32 448 1613	2,9250 2,9250 2,9250 2,9250	1 1 1 1	4580 9311 2726 4185	2.9240 2.9210 2.9200 2.9190	2.9290 2.9300 2.9310 2.9320	7256 21289 3542 100	2 4 2 1
TEXT	89,0000	17:00	21	90.50	-1.11 %	630	89.0000	89.5000	9	22	1 994	[+]
TXT	89.00 90.50	81.5000 99.5000	17:00 17:00 17:00 17:00	1 1 10 5	89,0000 89,0000 89,0000 89,0000	3 10 5 6	522 192 87 434	88.9000 88.8000 88.7000 88.6000	89.6000 89.7000 89.9000 90.0000	7 18 31 2636	2 2 3 3
TSGAMES	87,9000	17:00	7	85.60	1.91 %	75	87.4000	87.9000	186	16	1 402	[+]
TEN	85.60 88.65	77.0500 94.1500	17:00 17:00 17:00 17:00	107 52 44 86	87,9000 87,9000 87,9000 87,9000	2 1 2 1	22 125 155 1	87.3000 87.2000 87.1000 87.0500	88.0000 88.2000 88.2500 88.5500	290 50 38 125	3 1 1 1
WIRTUALNA	120,4000	17:00	200	119.80	0.50 %	32	119.2000	122.0000	36	4	449	[+]
WPL	119.00 121.00	108.0000 131.6000	17:00 17:00 17:00 15:41	9 200 2 2	120,4000 120,4000 120,4000 120,2000	2 1 1 1	190 20 20 56	118.8000 117.2000 116.2000 116.0000	122.4000 123.4000 123.6000 124.0000	20 20 1 9	1 1 1 1
XTB	60,2600	17:02	25	63.04	-5.22 %	2145	60.2600	60.3200	286	650	39 715	[+]
XTB	59.90 63.58	56.7400 69.3400	17:02 17:01 17:00 17:00	35 297 44 20	60,2600 60,2600 60,2600 60,2600	1 2 10 3	248 242 3161 1064	60.2400 60.2200 60.2000 60.1800	60.4200 60.4400 60.5000 60.6000	920 1683 284 633	2 2 2 2
ZEPAK	19,9400	17:00	5	19.80	1.22 %	10	19.9200	19.9400	48	38	752	[+]
ZEP	19.72 20.40	17.8200 21.7500	17:00 17:00 16:43 16:13	43 1 6 1	19,9400 19,9400 20,0000 19,9200	1 1 1 2	200 100 100 350	19.9000 19.8800 19.8200 19.8000	19.9600 19.9800 20.0000 20.0500	333 200 2000 739	1 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	84393.7	-0.21%	05-02
WIG20	2470.5	-0.23%	05-02
WIG20 Fut	2480.0	+0.32%	05-02
WIG20USD	610.0	-0.33%	05-02
mWIG40	6262.3	-0.37%	05-02
sWIG80	24228.7	+0.02%	05-02

Notowania Świat
Dow	38675.7	+1.18%	22:02
Nasdaq	16156.3	+1.99%	22:00
Nikkei	38236.1	-0.10%	05-02
DAX	17993.7	+0.54%	17:31
Ropa WTI	78.0	-1.23%	22:57
Złoto	2301.5	-0.09%	22:00

Notowania Waluty
EUR/PLN	4.32590	-0.16%	22:00
CHF/PLN	4.43962	+0.04%	22:00
USD/PLN	4.01875	-0.52%	22:00
EUR/USD	1.07643	+0.37%	22:00
GBP/USD	1.25490	+0.13%	22:00
USD/JPY	152.895	-0.54%	22:00

Forum
» Dywidendy 2023 [0]
» Zbiorczy temat z prośbą o... [6]
» prośba o dodanie ETCGLDRMAU [0]
» Prośba [2][CRC]
» WIG 20 ZMIANY [3]
» Zmiana nazwy spółki [1][GLC]
» sprzedaż wycofanego ALUMETALu [5][CNT]
» Co się dzieje ? [6][K2H]
» Nie da się sprzedać [2][CNT]
» Prośba o dodanie Render Cube... [1]

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