GraGieldowa.pl » Notowania » Akcje z mWIG40

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	141,0000	17:01	20	140.50	0.71 %	20	140.4000	141.0000	337	5	724	[+]
11B	140.00 142.20	126.5000 154.5000	17:00 17:00 17:00 17:00	14 40 16 4	141,0000 141,0000 141,0000 141,0000	1 5 1 2	20 150 30 30	140.2000 140.0000 139.9000 139.8000	141.6000 142.0000 142.2000 142.3000	4 20 84 96	2 1 7 5
ABPL	129,0000	17:02	200	127.00	2.87 %	183	129.0000	129.6000	20	10	1 274	[+]
ABE	125.60 129.60	114.4000 139.6000	17:00 17:00 17:00 17:00	100 238 20 162	129,0000 129,0000 129,0000 129,0000	1 1 1 1	2 563 51 54	128.2000 128.0000 127.4000 127.2000	129.8000 130.0000 130.4000 131.0000	77 696 14 41	4 8 1 2
AMREST	13,5400	17:00	46	13.60	0.74 %	762	13.5400	13.6000	2000	82	1 122	[+]
EAT	13.52 13.78	12.2400 14.9600	17:00 17:00 17:00 17:00	2 82 368 667	13,5400 13,5400 13,5400 13,5400	2 3 2 2	1164 405 777 775	13.5200 13.5000 13.4800 13.4600	13.7600 13.7800 13.8000 13.8200	1197 200 1451 555	4 1 3 1
ASBIS	37,7200	17:04	130	38.28	-0.74 %	4	37.6800	37.7200	622	423	15 775	[+]
ASB	37.00 38.30	34.4600 42.1000	17:01 17:01 17:00 17:00	98 110 40 33	37,7200 37,7200 37,7200 37,7200	2 2 4 2	4 4 154 1442	37.6200 37.5600 37.5000 37.4600	37.7600 37.7800 37.8000 37.8400	5 116 97 1422	2 1 2 3
ASSECOPOL	190,0000	17:02	100	214.60	-12.76 %	20	191.8000	190.0000	8400	504	98 701	[+]
ACP	184.70 214.60	173.9000 212.4000	17:01 17:01 17:00 17:00	9 1 9 4	190,0000 190,0000 190,0000 190,0000	1 1 3 2	23 6 70 8	189.5000 189.2000 189.0000 188.9000	190.3000 190.5000 190.6000 190.8000	982 4835 29 728	2 2 1 1
ASSECOSEE	69,9000	17:00	35	75.30	-6.92 %	64	69.2000	69.9000	16	17	1 180	[+]
ASE	68.40 75.30	67.8000 82.8000	17:00 17:00 17:00 17:00	22 18 19 71	69,9000 69,9000 69,9000 69,9000	1 3 1 7	74 32 100 66	69.0000 68.7000 68.6000 68.5000	70.0000 70.3000 70.4000 70.8000	10 89 1 21	1 1 1 1
AUTOPARTN	17,5800	17:00	102	17.44	1.27 %	4	17.5200	17.5800	2843	67	1 176	[+]
APR	17.44 17.78	15.7000 19.1800	17:00 17:00 17:00 17:00	158 3 55 86	17,5800 17,5800 17,5800 17,5800	1 1 1 3	1000 341 100 385	17.5000 17.4800 17.4400 17.4200	17.6000 17.6400 17.6600 17.6800	8 235 617 52	2 4 4 3
BENEFIT	3 905,0000	17:02	1	3,910.00	0.00 %	7	3895.0000	3905.0000	205	4	14 555	[+]
BFT	3,870.00 3,945.00	3520.0000 4300.0000	17:00 17:00 17:00 17:00	7 3 2 8	3 905,0000 3 905,0000 3 905,0000 3 905,0000	3 2 3 1	76 44 94 21	3880.0000 3875.0000 3870.0000 3865.0000	3910.0000 3915.0000 3920.0000 3925.0000	18 2 16 21	2 2 2 2
BNPPL	149,0000	17:00	200	151.00	-0.33 %	113	148.5000	149.0000	1572	33	4 858	[+]
BNP	148.00 151.00	136.0000 166.0000	17:00 17:00 17:00 17:00	27 27 27 48	149,0000 149,0000 149,0000 149,0000	2 2 1 1	282 52 9 50	147.0000 146.5000 145.5000 145.0000	150.5000 151.0000 151.5000 152.0000	50 140 550 5	1 1 2 3
CYBERFLKS	201,5000	17:03	12	206.00	-3.12 %	7	201.0000	201.5000	457	34	6 756	[+]
CBF	198.40 208.00	185.4000 226.5000	17:00 17:00 17:00 17:00	2 46 4 2	201,5000 201,5000 201,5000 201,5000	1 4 2 2	4 165 2 6	200.5000 200.0000 199.8000 199.6000	202.0000 202.5000 203.0000 203.5000	347 206 211 18	3 1 2 3
CYFRPLSAT	13,1000	17:04	3490	13.32	-1.50 %	5111	13.1000	13.1050	4016	969	12 789	[+]
CPS	13.00 13.44	11.9900 14.6500	17:04 17:03 17:02 17:01	1399 286 222 200	13,1000 13,1000 13,1000 13,1000	3 3 2 1	808 13200 3000 500	13.0650 13.0500 13.0400 13.0350	13.1150 13.1300 13.1400 13.1450	9673 4338 400 10730	1 2 1 3
DEVELIA	9,8400	17:00	33	9.68	1.55 %	500	9.8200	9.8400	224	203	1 974	[+]
DVL	9.55 9.89	8.7200 10.6400	17:00 17:00 17:00 17:00	516 181 729 312	9,8400 9,8400 9,8400 9,8400	1 1 2 3	1000 446 868 1991	9.8000 9.7700 9.7200 9.7000	9.8500 9.8600 9.8700 9.8900	1807 1872 1748 6690	2 2 3 3
DIAG	183,9000	17:01	50	183.50	0.22 %	7	183.9000	184.6000	1	41	7 535	[+]
DIA	182.70 188.60	165.1500 201.8000	17:01 17:01 17:01 17:00	10 1 8 21	183,9000 183,9000 183,9000 183,9000	2 2 1 1	6 126 1 63	183.8500 183.6000 183.5000 183.2000	184.7500 185.0000 185.1500 185.4000	3 3 515 251	1 1 1 1
DOMDEV	271,0000	17:00	23	275.00	0.00 %	393	269.0000	271.0000	11	5	1 384	[+]
DOM	269.00 275.00	247.5000 302.5000	17:00 17:00 17:00 16:48	1 10 2 12	271,0000 271,0000 271,0000 271,0000	2 7 1 1	70 244 10 15	268.5000 268.0000 267.5000 267.0000	272.0000 272.5000 273.0000 274.0000	70 72 205 500	3 2 3 1
ENEA	22,4000	17:02	304	22.00	1.36 %	196	22.4000	22.4200	1972	515	11 413	[+]
ENA	21.90 22.50	19.8000 24.2000	17:00 17:00 17:00 17:00	27 321 913 39	22,4000 22,4000 22,4000 22,4000	1 2 1 1	410 580 985 40	22.3600 22.3400 22.3200 22.3000	22.4400 22.4600 22.4800 22.5000	1453 504 1336 2171	4 4 3 7
EUROCASH	6,5900	17:04	20	6.48	2.41 %	159	6.5900	6.6200	373	104	687	[+]
EUR	6.46 6.69	5.8350 7.1250	17:00 17:00 17:00 17:00	591 19 56 400	6,5900 6,5900 6,5900 6,5900	1 2 3 1	5 2888 7097 5	6.5850 6.5800 6.5700 6.5650	6.6250 6.6300 6.6400 6.6450	9 2 6 10	1 1 3 1
GPW	71,5000	17:03	14	72.40	-1.31 %	194	71.4500	71.5000	203	69	4 897	[+]
GPW	70.50 72.40	65.2000 79.6000	17:00 17:00 17:00 17:00	2 2 2 2	71,5000 71,5000 71,5000 71,5000	2 2 2 1	4 113 4 4	71.3500 71.3000 71.2000 71.1000	71.5500 71.6000 71.6500 71.7000	409 100 409 479	1 1 1 3
GRUPAAZOTY	17,4700	17:00	116	17.31	0.92 %	4	17.4600	17.4700	884	96	1 674	[+]
ATT	17.31 17.64	15.5800 19.0400	17:00 17:00 17:00 17:00	2 2 2 2	17,4700 17,4700 17,4700 17,4700	1 6 8 2	114 241 1756 2	17.4200 17.4100 17.4000 17.3900	17.5200 17.5300 17.5400 17.5700	437 1 706 1182	1 1 4 2
HANDLOWY	118,8000	17:00	829	118.40	0.00 %	8	118.4000	118.8000	339	25	2 919	[+]
BHW	117.60 119.40	106.6000 130.2000	17:00 17:00 17:00 17:00	286 67 130 145	118,8000 118,8000 118,8000 118,8000	1 3 4 3	1 499 321 69	118.0000 117.8000 117.6000 117.4000	119.0000 119.2000 119.4000 119.6000	12723 13 1289 890	8 2 8 11
HUUUGE	24,3000	17:00	27	24.80	-0.41 %	4923	24.3000	24.5000	14	9	219	[+]
HUG	24.15 24.85	22.3500 27.2500	17:00 17:00 17:00 16:47	50 1 15 57	24,3000 24,3000 24,3000 24,3000	1 1 1 3	98 100 51 3101	24.2500 24.2000 24.1500 24.1000	24.5500 24.7000 24.8000 24.8500	321 65 55 144	2 1 1 2
INGBSK	412,5000	17:00	1	411.00	0.36 %	1500	410.0000	412.5000	74	37	15 052	[+]
ING	406.00 412.50	370.0000 452.0000	17:00 17:00 17:00 17:00	22 1 1 1	412,5000 412,5000 412,5000 412,5000	3 1 3 9	138 241 372 489	408.0000 407.5000 407.0000 406.5000	413.0000 413.5000 415.0000 415.5000	16 1 391 241	1 1 2 1
INTERCARS	615,0000	17:00	60	617.00	0.00 %	6	608.0000	615.0000	1161	6	3 630	[+]
CAR	608.00 617.00	556.0000 678.0000	17:00 17:00 17:00 17:00	20 43 28 9	615,0000 615,0000 615,0000 615,0000	3 6 4 1	14 378 232 25	607.0000 606.0000 605.0000 604.0000	617.0000 618.0000 619.0000 620.0000	40 61 69 108	1 2 2 2
JSW	26,4300	17:04	250	27.80	-2.29 %	188	26.4200	26.4300	2160	1 911	51 679	[+]
JSW	25.55 28.46	25.0200 30.5800	17:03 17:03 17:03 17:02	50 3400 1000 303	26,4300 26,4300 26,4300 26,4300	2 1 1 1	545 183 100 50	26.4000 26.3800 26.3500 26.3300	26.4400 26.4600 26.4800 26.4900	31 4 4031 157	2 2 3 2
LUBAWA	8,4100	17:03	100	8.58	-1.87 %	11114	8.4100	8.4150	10	198	1 688	[+]
LBW	8.40 8.60	7.7200 9.4300	17:00 17:00 17:00 17:00	5 5 5 5	8,4100 8,4100 8,4100 8,4100	1 9 1 2	100 3406 10 128	8.4050 8.4000 8.3800 8.3750	8.4300 8.4550 8.4650 8.4700	10 10 5 5	2 2 1 1
MILLENNIUM	18,1600	17:00	2931	18.12	0.22 %	2831	18.1500	18.1600	5042	1 173	21 194	[+]
MIL	17.88 18.23	16.3100 19.9300	17:00 17:00 17:00 17:00	3948 576 518 87	18,1600 18,1600 18,1600 18,1600	1 1 1 1	564 5412 5292 419	18.1400 18.1300 18.1200 18.1100	18.1700 18.1800 18.1900 18.2000	10049 8802 2896 11621	1 3 3 3
MIRBUD	13,0600	17:02	100	12.38	5.66 %	2057	13.0200	13.0600	943	392	5 015	[+]
MRB	12.38 13.13	11.1500 13.6100	17:00 17:00 17:00 17:00	127 3 77 84	13,0600 13,0600 13,0600 13,0600	4 2 1 2	5640 20 450 3	13.0000 12.9900 12.9800 12.9700	13.0900 13.1000 13.1200 13.1300	1964 9170 278 1310	2 12 3 2
MOBRUK	361,5000	17:00	12	365.00	-0.41 %	11	361.5000	365.0000	55	5	1 770	[+]
MBR	361.50 369.00	328.5000 401.5000	17:00 17:00 17:00 17:00	1 25 2 18	361,5000 361,5000 361,5000 361,5000	3 3 8 1	46 13 197 36	361.0000 360.5000 360.0000 359.5000	365.5000 366.5000 367.0000 367.5000	2 2 51 68	1 1 3 3
NEUCA	795,0000	17:00	5	809.00	-0.38 %	5	793.0000	795.0000	79	1	643	[+]
NEU	789.00 809.00	729.0000 889.0000	17:00 17:00 17:00 17:00	3 1 11 9	795,0000 795,0000 795,0000 795,0000	1 3 1 2	1 12 2 8	789.0000 788.0000 787.0000 786.0000	797.0000 798.0000 799.0000 800.0000	10 10 1 28	1 1 1 2
NEWAG	127,0000	17:00	1	126.00	1.76 %	719	126.8000	127.0000	421	21	2 640	[+]
NWG	125.20 128.00	113.4000 138.6000	17:00 17:00 17:00 17:00	74 7 22 15	127,0000 127,0000 127,0000 127,0000	1 7 3 1	100 444 1869 155	126.2000 126.0000 125.8000 125.6000	127.6000 127.8000 128.0000 128.2000	15 326 784 50	1 2 6 1
POLENERGIA	54,0000	17:00	172	54.00	0.00 %	618	53.6000	54.0000	1856	4	216	[+]
PEP	53.40 54.40	48.6000 59.4000	17:00 17:00 17:00 16:48	44 111 312 77	54,0000 54,0000 54,0000 54,0000	3 7 18 2	44 818 737 215	53.4000 53.2000 53.0000 52.8000	54.2000 54.4000 54.6000 54.8000	100 35 150 374	1 1 3 2
RAINBOW	159,3000	17:02	60	159.00	1.27 %	2	159.1000	159.4000	301	50	7 923	[+]
RBW	156.70 159.50	143.1000 174.9000	17:00 17:00 17:00 17:00	2 25 1 1	159,3000 159,3000 159,3000 159,3000	1 2 1 1	26 52 28 2	159.0000 158.6000 158.4000 158.1000	159.5000 159.6000 159.7000 159.8000	454 583 4 1729	13 7 2 6
SYNEKTIK	302,6000	17:00	73	304.00	0.20 %	3	301.8000	302.6000	27	17	5 211	[+]
SNT	299.40 305.00	273.6000 334.4000	17:00 17:00 17:00 17:00	7 7 7 7	302,6000 302,6000 302,6000 302,6000	1 1 1 2	429 12 4 13	301.4000 301.2000 301.0000 300.8000	302.8000 303.0000 303.4000 303.6000	36 20 191 471	2 3 2 5
TAURONPE	11,5200	17:04	945	11.50	0.35 %	594	11.5200	11.5400	40309	3 124	35 937	[+]
TPE	11.37 11.62	10.3500 12.6500	17:03 17:03 17:00 17:00	55 9000 7195 2805	11,5200 11,5200 11,5200 11,5200	2 2 2 2	12168 4227 1266 10997	11.5150 11.5100 11.5000 11.4950	11.5500 11.5550 11.5600 11.5650	500 9151 16236 6876	1 1 1 2
TEXT	41,6000	17:02	45	42.00	-0.95 %	218	41.6000	41.6400	4	78	3 237	[+]
TXT	40.98 42.04	37.8000 46.2000	17:02 17:00 17:00 17:00	59 19 55 55	41,6000 41,6000 41,6000 41,6000	1 2 1 1	9 4 38 3	41.4600 41.3400 41.2400 41.2200	41.7600 41.8400 41.8800 41.9000	4 29 14 81	1 1 2 1
TSGAMES	110,0000	17:04	200	108.20	2.80 %	4	109.8000	110.2000	75	17	1 825	[+]
TEN	108.20 111.60	97.4000 119.0000	17:04 17:04 17:00 17:00	160 444 21 4	110,0000 110,0000 110,0000 110,0000	1 3 7 13	5 70 262 889	108.8000 108.4000 108.2000 108.0000	110.6000 110.8000 111.0000 111.2000	236 341 86 3	2 2 3 1
VERCOM	141,8000	17:02	27	150.00	-7.80 %	70	141.6000	141.8000	22	26	3 740	[+]
VRC	141.80 153.20	135.0000 165.0000	17:00 17:00 17:00 17:00	78 22 35 5	141,8000 141,8000 141,8000 141,8000	1 2 3 1	160 14 175 17	141.4000 141.0000 140.6000 140.4000	142.8000 143.0000 144.0000 144.6000	36 230 344 3	1 1 2 1
VOXEL	138,2000	17:00	7	138.80	-0.43 %	5	138.0000	138.2000	34	2	304	[+]
VOX	137.60 139.40	125.0000 152.6000	17:00 17:00 17:00 17:00	12 8 3 2	138,2000 138,2000 138,2000 138,2000	1 4 2 3	17 25 25 55	137.8000 137.6000 137.4000 137.2000	138.4000 138.6000 138.8000 139.0000	214 104 25 96	1 3 2 1
WIRTUALNA	58,2000	17:01	116	61.70	-5.67 %	692	58.2000	58.4000	50	98	5 864	[+]
WPL	58.10 61.70	55.6000 67.8000	17:01 17:01 17:01 17:01	500 92 19 100	58,2000 58,2000 58,2000 58,2000	5 31 3 7	236 776 56 200	58.1000 58.0000 57.9000 57.8000	58.7000 59.0000 59.1000 59.2000	27 271 315 476	1 4 1 2
XTB	88,2000	17:01	5	87.70	0.55 %	212	88.1800	88.2000	30	376	33 099	[+]
XTB	86.58 88.88	78.9400 96.4600	17:01 17:00 17:00 17:00	4 31 49 5	88,2000 88,2000 88,2000 88,2000	1 1 1 3	4 25 143 147	88.1600 88.1400 88.1200 88.1000	88.2400 88.3000 88.3200 88.4000	114 365 655 178	2 2 2 4

GPW	Świat	Waluty

Notowania GPW
WIG	127584.0	+0.08%	02-04
WIG20	3457.1	+0.47%	02-04
WIG20 Fut	3474.0	+0.70%	02-04
WIG20USD	966.8	+0.40%	02-04
mWIG40	9036.9	-1.17%	02-04
sWIG80	31587.5	-0.45%	02-04

Notowania Świat
Dow	49501.3	+0.53%	02-04
SP500 Fut	6905.5	-0.33%	6:00
Nikkei	53888.9	-0.74%	5:55
DAX	24603.0	-0.72%	02-04
Ropa WTI	63.7	-2.20%	6:10
Złoto	4863.5	-2.04%	6:10

Notowania Waluty
EUR/PLN	4.21765	-0.01%	6:10
CHF/PLN	4.59730	+0.02%	6:10
USD/PLN	3.57831	+0.16%	6:10
EUR/USD	1.17867	-0.17%	6:10
GBP/USD	1.36239	-0.20%	6:10
USD/JPY	156.847	+0.01%	6:10

Forum
» IRONWOLF [1][HEN]
» wycofanie [3][CDA]
» EON zmienia sie w EUVIC [0]
» Prośba o dodanie do arkusza... [0]
» Prośba o dodanie Iron Wolf oraz... [1]
» sundragon zmiana nazwy [0][SDG]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]
» Forex - problem [0]
» Dywidenda [0][STX]

Wzrosty	Spadki	Staty
INC SA	2.62	15.42%
ADIUVO	0.69	10.97%
CORMAY	0.44	8.19%
EUCO	2.13	6.77%
QNATECHNO	46.40	6.42%
Więcej ...
IFCAPITAL	0.25	-95.25%
MEXPOLSKA	4.90	-14.93%
ASSECOPOL	190.00	-12.76%
OTLOG	13.20	-12.12%
DATAWALK	158.00	-9.71%
Więcej ...
Rośnie:		145 Spółek
Bez zmian:		39 Spółek
Spada:		170 Spółek
Obrót:		2,772,355,012 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