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	135,1000	17:00	20	134.40	-0.66 %	0	0.0000	0.0000	0	24	3 191	[+]
11B	133.50 137.30	121.0000 147.8000	17:00 17:00 17:00 17:00	7 82 89 109	135,1000 135,1000 135,1000 135,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ABPL	127,0000	17:00	1	127.00	0.63 %	0	0.0000	0.0000	0	6	821	[+]
ABE	124.40 128.80	114.4000 139.6000	17:00 17:00 17:00 17:00	10 14 37 18	127,0000 127,0000 127,0000 127,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AMREST	11,3200	17:02	10000	11.50	-0.70 %	0	0.0000	0.0000	0	117	1 332	[+]
EAT	11.30 11.50	10.3600 12.6400	17:00 17:00 17:00 17:00	6163 459 1525 6588	11,3200 11,3200 11,3200 11,3200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASBIS	40,8000	17:03	343	41.38	-1.40 %	0	0.0000	0.0000	0	195	7 964	[+]
ASB	40.30 41.70	37.2600 45.5000	17:00 17:00 17:00 17:00	24 50 30 147	40,8000 40,8000 40,8000 40,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASSECOPOL	164,2000	17:02	50	168.10	-2.32 %	0	0.0000	0.0000	0	854	140 520	[+]
ACP	164.20 169.50	151.3000 184.9000	17:00 17:00 17:00 17:00	50 1538 1063 2137	164,2000 164,2000 164,2000 164,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASSECOSEE	62,1000	17:00	147	64.50	-3.72 %	0	0.0000	0.0000	0	8	492	[+]
ASE	61.60 64.80	58.1000 70.9000	17:00 17:00 17:00 17:00	73 21 10 3	62,1000 62,1000 62,1000 62,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AUTOPARTN	17,5000	17:00	138	17.62	-1.57 %	0	0.0000	0.0000	0	147	2 605	[+]
APR	17.50 18.06	15.8600 19.3800	17:00 17:00 17:00 17:00	5 8 89 164	17,5000 17,5000 17,5000 17,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BENEFIT	3 545,0000	17:00	5	3,600.00	-1.53 %	0	0.0000	0.0000	0	28	100 467	[+]
BFT	3,510.00 3,610.00	3240.0000 3960.0000	17:00 17:00 17:00 17:00	4 18 30 60	3 545,0000 3 545,0000 3 545,0000 3 545,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BNPPL	142,5000	17:00	1	143.00	1.79 %	0	0.0000	0.0000	0	17	2 376	[+]
BNP	139.00 143.00	129.0000 157.0000	17:00 17:00 17:00 17:00	25 78 81 127	142,5000 142,5000 142,5000 142,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CYBERFLKS	170,4000	17:00	26	174.60	-2.41 %	0	0.0000	0.0000	0	14	2 391	[+]
CBF	170.40 176.00	157.2000 192.0000	17:00 17:00 17:00 17:00	57 15 10 55	170,4000 170,4000 170,4000 170,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CYFRPLSAT	10,9650	17:04	250	11.25	-1.66 %	0	0.0000	0.0000	0	3 156	34 725	[+]
CPS	10.87 11.37	10.1250 12.3750	17:01 17:01 17:01 17:01	6125 8994 6710 1880	10,9650 10,9650 10,9650 10,9650	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DEVELIA	8,8000	17:00	236	9.17	-2.22 %	0	0.0000	0.0000	0	1 009	8 965	[+]
DVL	8.72 9.17	8.2600 10.0800	17:00 17:00 17:00 17:00	4 235 212 396	8,8000 8,8000 8,8000 8,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DIAG	166,8500	17:04	1	167.90	-1.04 %	0	0.0000	0.0000	0	39	6 582	[+]
DIA	165.60 169.95	151.1500 184.6500	17:04 17:02 17:01 17:00	20 10 24 21	166,8500 166,8500 166,8500 166,8500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DOMDEV	233,0000	17:00	87	238.00	-1.27 %	0	0.0000	0.0000	0	15	3 422	[+]
DOM	232.00 241.50	214.5000 261.5000	17:00 17:00 17:00 17:00	46 21 1 1	233,0000 233,0000 233,0000 233,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENEA	21,6200	17:02	140	23.28	-4.93 %	0	0.0000	0.0000	0	817	17 745	[+]
ENA	21.22 23.28	20.9600 25.6000	17:00 17:00 17:00 17:00	440 448 356 193	21,6200 21,6200 21,6200 21,6200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUROCASH	5,5100	17:00	44	5.77	-4.51 %	0	0.0000	0.0000	0	466	2 606	[+]
EUR	5.50 5.77	5.1950 6.3450	17:00 17:00 17:00 17:00	257 98 200 975	5,5100 5,5100 5,5100 5,5100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GPW	76,9000	17:00	64	77.00	-0.52 %	0	0.0000	0.0000	0	246	19 147	[+]
GPW	76.75 79.05	69.3000 84.7000	17:00 17:00 17:00 17:00	59 11 79 64	76,9000 76,9000 76,9000 76,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPAAZOTY	18,2100	17:04	70	18.91	-3.70 %	0	0.0000	0.0000	0	395	7 281	[+]
ATT	18.12 19.00	17.0200 20.8000	17:04 17:04 17:02 17:02	100 25 362 375	18,2100 18,2100 18,2100 18,2100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPRACUJ	38,7000	17:00	47	40.00	-0.77 %	0	0.0000	0.0000	0	59	2 297	[+]
GPP	38.20 40.00	36.0000 44.0000	17:00 17:00 17:00 17:00	370 167 295 91	38,7000 38,7000 38,7000 38,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HANDLOWY	109,2000	17:00	142	111.80	-2.67 %	0	0.0000	0.0000	0	71	7 770	[+]
BHW	107.80 113.20	100.8000 122.8000	17:00 17:00 17:00 17:00	90 12 2 9	109,2000 109,2000 109,2000 109,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HUUUGE	24,2000	17:04	1000	23.60	4.54 %	0	0.0000	0.0000	0	112	2 676	[+]
HUG	22.95 24.20	21.2500 25.9500	17:03 17:02 17:01 17:00	53 50 355 4595	24,2000 24,2000 24,2000 24,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INGBSK	392,5000	17:04	20	399.00	-1.26 %	0	0.0000	0.0000	0	379	148 942	[+]
ING	386.00 406.50	359.5000 438.5000	17:02 17:01 17:00 17:00	126 30 40 285	392,5000 392,5000 392,5000 392,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INTERCARS	645,0000	17:00	13	664.00	-1.53 %	0	0.0000	0.0000	0	15	9 765	[+]
CAR	642.00 664.00	598.0000 730.0000	17:00 17:00 17:00 17:00	22 19 9 7	645,0000 645,0000 645,0000 645,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JSW	34,1500	17:02	200	35.30	-3.26 %	0	0.0000	0.0000	0	1 231	42 671	[+]
JSW	33.77 35.98	31.7700 38.8300	17:02 17:02 17:02 17:02	20 1211 500 267	34,1500 34,1500 34,1500 34,1500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LUBAWA	9,3450	17:04	41	9.34	-1.22 %	0	0.0000	0.0000	0	279	2 602	[+]
LBW	9.22 9.46	8.4100 10.2700	17:03 17:03 17:02 17:01	650 309 995 387	9,3450 9,3450 9,3450 9,3450	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MILLENNIUM	15,7300	17:00	3094	15.94	0.25 %	0	0.0000	0.0000	0	1 636	25 780	[+]
MIL	15.60 16.10	14.3500 17.5300	17:00 17:00 17:00 17:00	3226 2047 2112 5897	15,7300 15,7300 15,7300 15,7300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MIRBUD	11,2500	17:03	133	11.30	-1.40 %	0	0.0000	0.0000	0	102	1 152	[+]
MRB	11.15 11.40	10.1700 12.4300	17:00 17:00 17:00 17:00	90 200 264 278	11,2500 11,2500 11,2500 11,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOBRUK	335,5000	17:00	2	340.00	-1.32 %	0	0.0000	0.0000	0	4	1 344	[+]
MBR	335.00 340.00	306.0000 374.0000	17:00 17:00 17:00 17:00	1 7 4 1	335,5000 335,5000 335,5000 335,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEUCA	702,0000	17:04	3	721.00	-3.44 %	0	0.0000	0.0000	0	2	1 350	[+]
NEU	700.00 733.00	649.0000 793.0000	17:02 17:02 17:00 17:00	3 3 25 13	702,0000 702,0000 702,0000 702,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEWAG	105,0000	17:00	62	109.40	-2.60 %	0	0.0000	0.0000	0	19	2 008	[+]
NWG	104.00 109.40	98.5000 120.2000	17:00 17:00 17:00 17:00	28 576 18 20	105,0000 105,0000 105,0000 105,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLENERGIA	50,8000	17:00	9	51.80	-1.17 %	0	0.0000	0.0000	0	9	462	[+]
PEP	48.60 51.80	46.7000 56.8000	17:00 17:00 17:00 17:00	5 22 25 58	50,8000 50,8000 50,8000 50,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RAINBOW	128,1000	17:00	2	131.00	-2.21 %	0	0.0000	0.0000	0	58	7 488	[+]
RBW	127.10 131.80	117.9000 144.1000	17:00 17:00 17:00 17:00	2 35 63 79	128,1000 128,1000 128,1000 128,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SYNEKTIK	267,6000	17:00	1	269.80	-0.52 %	0	0.0000	0.0000	0	16	4 336	[+]
SNT	267.40 275.00	243.0000 296.6000	17:00 17:00 17:00 17:00	9 1 14 3	267,6000 267,6000 267,6000 267,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TAURONPE	8,9180	17:04	224	9.75	-6.77 %	0	0.0000	0.0000	0	25 787	231 047	[+]
TPE	8.78 9.75	8.7760 10.7250	17:03 17:03 17:03 17:02	208 150 250 115	8,9180 8,9180 8,9180 8,9180	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TEXT	36,5200	17:00	2	36.70	-0.27 %	0	0.0000	0.0000	0	69	2 529	[+]
TXT	36.20 37.02	33.0400 40.3600	17:00 17:00 17:00 17:00	36 14 50 8	36,5200 36,5200 36,5200 36,5200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TSGAMES	102,4000	17:03	18	104.00	-1.54 %	0	0.0000	0.0000	0	15	1 573	[+]
TEN	102.40 104.40	93.6000 114.4000	17:03 17:02 17:02 17:02	40 10 40 96	102,4000 102,4000 102,4000 102,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VERCOM	117,4000	17:00	3	120.00	-3.77 %	0	0.0000	0.0000	0	6	705	[+]
VRC	115.60 121.80	108.0000 132.0000	17:00 17:00 17:00 17:00	30 1 1 6	117,4000 117,4000 117,4000 117,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VOXEL	115,4000	17:00	3	117.00	-1.37 %	0	0.0000	0.0000	0	6	689	[+]
VOX	112.40 117.40	105.4000 128.6000	17:00 17:00 17:00 17:00	5 20 25 5	115,4000 115,4000 115,4000 115,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WIRTUALNA	52,5000	17:00	1334	52.90	0.38 %	0	0.0000	0.0000	0	39	2 058	[+]
WPL	51.80 53.50	47.6500 58.1000	17:00 17:00 17:00 17:00	45 51 70 69	52,5000 52,5000 52,5000 52,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
XTB	91,5800	17:00	141	94.98	-3.09 %	0	0.0000	0.0000	0	830	76 109	[+]
XTB	90.10 94.98	85.5000 104.4500	17:00 17:00 17:00 17:00	173 21 231 117	91,5800 91,5800 91,5800 91,5800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0

GPW	Świat	Waluty

Notowania GPW
WIG	119300.1	-1.07%	17:09
WIG20	3248.1	-0.87%	17:09
WIG20 Fut	3236.0	-1.28%	17:04
WIG20USD	877.5	-0.63%	17:15
mWIG40	8247.1	-2.04%	17:09
sWIG80	29641.2	-0.65%	17:09

Notowania Świat
Dow	45577.5	-0.96%	21:06
Nasdaq	21647.6	-2.01%	21:01
Nikkei	53372.5	-3.38%	03-19
DAX	22397.4	-1.94%	17:31
Ropa WTI	94.7	-0.85%	22:38
Złoto	4493.9	-3.47%	22:00

Notowania Waluty
EUR/PLN	4.27605	+0.16%	22:00
CHF/PLN	4.68928	+0.32%	22:00
USD/PLN	3.69530	+0.23%	21:59
EUR/USD	1.15716	-0.06%	22:00
GBP/USD	1.33405	-0.64%	22:00
USD/JPY	159.226	+0.85%	22:00

Forum
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» CCC [2][CCC]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]
» złoto [6]
» IRONWOLF [3][HEN]
» spolka Military [2]
» CCC- Modivo [2][CCC]

Wzrosty	Spadki	Staty
TRANSPOL	11.60	13.73%
DBENERGY	9.70	10.48%
MEDINICE	45.45	8.60%
SOPHARMA	7.50	6.84%
CAPITAL	2.06	6.74%
Więcej ...
IFCAPITAL	0.25	-95.25%
EUCO	0.45	-11.87%
EDINVEST	8.04	-11.65%
MERCOR	12.00	-11.11%
WASKO	7.18	-9.80%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 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