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	165,8000	17:00	99	167.40	-0.96 %	363	165.8000	166.1000	20	14	2 377	[+]
11B	164.00 168.90	150.7000 184.1000	17:00 17:00 17:00 17:00	100 8 6 16	165,8000 165,8000 165,8000 165,8000	1 1 2 1	7 14 26 24	165.2000 165.1000 165.0000 164.6000	166.2000 166.8000 167.2000 167.3000	15 1 173 1	1 1 4 1
ABPL	96,2000	17:00	5	95.70	0.31 %	201	95.7000	96.2000	20	1	129	[+]
ABE	95.20 96.20	86.2000 105.2000	17:00 17:00 16:31 16:29	1 1 42 51	96,2000 96,2000 95,7000 95,7000	1 1 1 2	2 1 1 78	95.6000 95.5000 95.4000 95.2000	96.7000 96.8000 96.9000 97.0000	36 20 9 339	2 1 1 2
AMREST	13,6000	17:00	299	14.40	-5.56 %	10440	13.6000	13.6400	291	544	7 438	[+]
EAT	13.34 14.42	12.9600 15.8400	17:00 17:00 17:00 17:00	217 220 200 205	13,6000 13,6000 13,6000 13,6000	1 4 2 1	140 316 437 37	13.5600 13.5000 13.4800 13.4600	13.6600 13.6800 13.7000 13.7200	350 109 130 50	2 2 1 1
ASBIS	27,3200	17:04	228	28.20	-2.98 %	322	27.3200	27.6800	2126	176	4 895	[+]
ASB	27.32 28.36	25.3800 31.0200	17:03 17:02 17:02 17:02	1772 228 500 252	27,3200 27,3200 27,3200 27,3200	12 2 1 3	7017 539 256 1338	27.3000 27.2800 27.2600 27.2400	27.7000 27.7400 27.7800 27.8200	727 5 5 5	1 1 1 1
ASSECOPOL	195,3000	17:00	75	194.00	-0.05 %	335	195.2000	195.3000	438	84	16 337	[+]
ACP	191.60 196.40	174.6000 213.4000	17:00 17:00 17:00 17:00	10 2 14 112	195,3000 195,3000 195,3000 195,3000	2 2 2 1	174 363 174 193	195.0000 194.9000 194.8000 194.7000	195.5000 195.6000 195.7000 195.8000	1540 1 334 134	2 1 1 2
ASSECOSEE	65,0000	17:00	62	65.90	-1.37 %	169	65.0000	66.7000	270	2	154	[+]
ASE	64.00 66.70	59.4000 72.4000	17:00 17:00 17:00 16:48	5 231 2 26	65,0000 65,0000 65,0000 66,7000	1 2 1 1	4 5 29 1	64.9000 64.5000 64.4000 64.3000	66.8000 67.4000 67.5000 67.8000	25 4 156 30	2 1 3 1
AUTOPARTN	17,2800	17:00	268	17.30	-0.12 %	500	17.2600	17.3000	847	205	3 548	[+]
APR	17.20 17.56	15.5800 19.0200	17:00 17:00 17:00 17:00	229 71 66 103	17,2800 17,2800 17,2800 17,2800	4 2 2 6	246 1916 2306 699	17.2000 17.1600 17.1400 17.1200	17.3200 17.3800 17.4000 17.4200	647 490 11664 1763	1 2 3 2
BENEFIT	3 000,0000	17:02	20	3,005.00	-0.66 %	1	2990.0000	3000.0000	799	5	13 703	[+]
BFT	2,980.00 3,050.00	2705.0000 3305.0000	17:00 17:00 17:00 17:00	1 14 12 5	3 000,0000 3 000,0000 3 000,0000 3 000,0000	2 2 1 6	24 30 28 48	2985.0000 2980.0000 2975.0000 2970.0000	3005.0000 3015.0000 3020.0000 3025.0000	10 2 43 30	2 2 5 3
BNPPL	114,0000	16:44	119	116.00	-1.30 %	14	112.5000	114.0000	9	3	349	[+]
BNP	112.50 116.00	104.5000 127.5000	16:44 16:44 16:44 16:44	73 4 7 8	114,0000 113,5000 113,5000 113,5000	3 2 1 3	184 87 54 76	111.5000 111.0000 110.5000 110.0000	115.0000 115.5000 116.0000 116.5000	241 168 2595 267	4 3 13 4
CLNPHARMA	21,4000	17:00	438	21.50	-0.47 %	111	21.4000	21.4500	12	11	238	[+]
CLN	21.15 21.60	19.3600 23.6500	17:00 16:49 16:47 16:41	459 20 20 24	21,4000 21,3500 21,3500 21,4000	1 2 2 6	20 34 101 408	21.3500 21.2000 21.1500 21.1000	21.5000 21.5500 21.6000 21.6500	546 1 1205 21	3 1 2 3
CYBERFLKS	177,2000	17:00	15	179.40	-0.11 %	9	177.2000	177.6000	5	12	2 209	[+]
CBF	175.80 179.80	161.6000 197.2000	17:00 17:00 17:00 17:00	17 3 19 6	177,2000 177,2000 177,2000 177,2000	1 1 2 5	7 12 146 113	177.0000 176.8000 176.4000 176.2000	177.8000 178.2000 178.8000 179.0000	3 38 84 315	2 1 3 4
CYFRPLSAT	12,6950	17:03	37	12.80	-0.86 %	1000	12.6500	12.6950	322	504	6 379	[+]
CPS	12.56 12.83	11.5200 14.0800	17:03 17:01 17:00 17:00	63 628 300 100	12,6950 12,6950 12,6950 12,6950	1 3 7 1	500 5698 1397 150	12.6250 12.6200 12.6000 12.5850	12.7000 12.7100 12.7200 12.7300	500 136 400 136	1 2 2 2
DEVELIA	8,6800	17:00	3	8.79	-1.36 %	20	8.6500	8.7000	651	100	862	[+]
DVL	8.47 8.80	7.9200 9.6600	17:00 17:00 17:00 17:00	10 189 114 181	8,6800 8,6800 8,6800 8,6800	2 1 1 3	620 610 610 4742	8.6000 8.5900 8.5800 8.5600	8.7100 8.7500 8.7600 8.7700	1106 610 610 610	2 1 1 1
DOMDEV	265,0000	17:00	24	266.50	-0.75 %	49	262.5000	265.0000	96	2	521	[+]
DOM	261.00 266.50	240.0000 293.0000	17:00 17:00 17:00 17:00	50 10 3 23	265,0000 265,0000 265,0000 265,0000	1 3 4 7	56 41 55 1219	262.0000 261.5000 261.0000 260.0000	265.5000 267.0000 267.5000 268.5000	30 170 1 4	4 3 1 2
ENEA	22,3600	17:02	110	22.40	-1.06 %	199	22.3200	22.3600	1329	224	4 947	[+]
ENA	21.88 22.48	20.1600 24.6400	17:00 17:00 17:00 17:00	115 372 792 869	22,3600 22,3600 22,3600 22,3600	1 2 2 2	1000 199 199 199	22.3000 22.2800 22.2400 22.2200	22.4000 22.4400 22.4600 22.5000	5732 300 1715 4065	2 1 1 2
EUROCASH	7,8200	17:00	30	7.91	-1.14 %	5534	7.8200	7.8250	5	98	766	[+]
EUR	7.75 7.91	7.1150 8.6950	17:00 17:00 17:00 17:00	182 406 1 4	7,8200 7,8200 7,8200 7,8200	2 1 1 1	310 10 10 1628	7.8150 7.8100 7.8000 7.7900	7.8300 7.8350 7.8400 7.8450	63 916 1153 13	1 2 3 5
GPW	62,8000	17:01	21	62.95	0.00 %	993	62.8000	63.0500	61	71	4 464	[+]
GPW	61.00 63.20	56.7000 69.2000	17:01 17:00 17:00 17:00	486 25 1 213	62,8000 62,8000 62,8000 62,8000	1 1 1 1	2 2 2 28	62.7500 62.6500 62.5500 62.5000	63.2000 63.2500 63.3000 63.3500	435 435 470 146	2 1 2 3
GRUPAAZOTY	19,0000	17:00	898	19.02	0.05 %	1	18.9900	19.0000	295	73	1 373	[+]
ATT	18.70 19.02	17.1200 20.9200	17:00 17:00 17:00 17:00	55 69 824 30	19,0000 19,0000 19,0000 19,0000	1 1 1 1	1 995 995 995	18.9000 18.8700 18.8600 18.8400	19.0100 19.0200 19.0500 19.0600	600 19 224 354	2 3 5 1
HANDLOWY	104,4000	17:00	7	104.80	-1.51 %	75	104.0000	104.6000	5	25	2 552	[+]
BHW	102.60 105.20	94.4000 115.2000	17:00 17:00 17:00 17:00	5 18 1 33	104,4000 104,4000 104,4000 104,4000	2 4 4 14	1016 849 559 3337	103.8000 103.4000 103.2000 103.0000	104.8000 105.0000 105.2000 105.4000	24 3417 106 168	3 10 4 4
HUUUGE	23,6000	17:01	47	23.45	0.21 %	12	23.6000	23.7000	100	9	205	[+]
HUG	23.30 23.70	21.1500 25.7500	17:00 17:00 17:00 17:00	2 25 7 100	23,6000 23,6000 23,6000 23,6000	1 1 1 1	4 248 1 5	23.5000 23.3500 23.3000 23.1500	23.7500 23.8000 23.8500 23.9000	1050 247 1000 701	4 2 3 4
INGBSK	333,0000	17:00	5	332.00	0.45 %	4	329.5000	333.0000	59	6	1 918	[+]
ING	325.50 333.00	299.0000 365.0000	17:00 17:00 17:00 17:00	17 1 1 36	333,0000 333,0000 333,0000 333,0000	2 1 1 2	105 40 27 52	329.0000 328.5000 328.0000 327.0000	333.5000 334.0000 334.5000 335.0000	2 96 20 1150	2 1 3 6
INTERCARS	548,0000	17:00	7	551.00	1.86 %	43	548.0000	552.0000	22	14	7 630	[+]
CAR	537.00 552.00	496.0000 606.0000	17:00 17:00 17:00 17:00	6 1 3 5	548,0000 548,0000 548,0000 548,0000	3 1 6 2	9 1 105 7	545.0000 544.0000 543.0000 542.0000	553.0000 554.0000 555.0000 556.0000	2 9 94 26	1 2 5 2
JSW	24,4000	17:04	272	24.50	-0.97 %	1683	24.4000	24.4100	4	313	7 591	[+]
JSW	24.02 24.72	22.0500 26.9500	17:03 17:03 17:00 17:00	123 100 100 123	24,4000 24,4000 24,4000 24,4000	1 1 1 1	992 500 500 21	24.3400 24.3000 24.2700 24.2600	24.4200 24.4300 24.4500 24.4600	103 2058 2 249	2 6 1 2
LUBAWA	9,7300	17:00	1000	9.79	-0.61 %	100	9.6950	9.7300	1067	269	2 594	[+]
LBW	9.54 9.79	8.8150 10.7600	17:00 17:00 17:00 17:00	50 18 2 1863	9,7300 9,7300 9,7300 9,7300	1 3 1 2	1000 1052 218 766	9.6800 9.6750 9.6700 9.6600	9.7350 9.7400 9.7500 9.7550	709 666 14701 51	2 4 5 2
MILLENNIUM	16,1500	17:00	153	16.20	-0.86 %	34	16.0900	16.1500	23	636	10 190	[+]
MIL	15.79 16.20	14.5800 17.8200	17:00 17:00 17:00 17:00	996 2487 1359 489	16,1500 16,1500 16,1500 16,1500	2 1 1 2	1354 1608 5763 16647	16.0500 16.0000 15.9900 15.9700	16.1700 16.1800 16.1900 16.2000	936 30523 1000 4178	2 4 1 7
MIRBUD	14,2000	17:00	2	14.05	1.07 %	2	14.1900	14.2000	869	118	1 666	[+]
MRB	13.85 14.23	12.6500 15.4500	17:00 17:00 17:00 17:00	2 2 2 50	14,2000 14,2000 14,2000 14,2000	3 1 1 5	253 931 2 2895	14.1500 14.1400 14.1300 14.1000	14.2100 14.2200 14.2300 14.2400	100 1400 100 3557	1 2 1 5
MOBRUK	289,0000	17:00	1	289.50	0.70 %	4	287.0000	289.0000	154	3	1 009	[+]
MBR	286.50 292.50	261.0000 318.0000	17:00 17:00 16:49 16:49	6 2 1 2	289,0000 289,0000 287,0000 289,0000	2 12 2 14	23 299 34 58	286.5000 286.0000 285.5000 285.0000	290.0000 290.5000 291.0000 291.5000	1 66 26 2	1 1 2 1
NEUCA	790,0000	17:00	1	798.00	-1.00 %	3	790.0000	795.0000	50	1	570	[+]
NEU	780.00 798.00	719.0000 877.0000	16:48 16:48 16:46 16:38	4 4 1 1	793,0000 793,0000 793,0000 790,0000	1 1 2 1	10 1 11 1	789.0000 788.0000 786.0000 785.0000	796.0000 797.0000 798.0000 800.0000	17 2 10 146	1 1 1 3
NEWAG	97,0000	17:04	500	97.10	0.00 %	87	97.0000	97.6000	164	6	593	[+]
NWG	95.20 98.90	87.4000 106.8000	17:04 17:00 16:49 16:48	98 2 26 10	97,0000 97,0000 97,0000 97,0000	1 1 2 3	25 78 79 80	96.9000 96.3000 96.2000 96.1000	97.7000 97.8000 98.0000 98.8000	130 78 289 100	2 2 2 1
POLENERGIA	57,6000	17:00	262	57.60	-2.04 %	1214	57.6000	57.8000	56	11	651	[+]
PEP	56.20 58.60	52.0000 63.2000	17:00 16:48 16:47 16:47	17 30 88 63	57,6000 57,6000 57,6000 57,6000	1 8 8 11	29 995 1691 300	57.0000 56.4000 56.2000 56.0000	58.4000 59.0000 59.4000 59.8000	25 38 1 105	2 3 1 2
RAINBOW	124,8000	17:00	21	125.00	-0.16 %	25	124.2000	124.8000	436	37	4 573	[+]
RBW	123.20 125.20	112.5000 137.5000	17:00 17:00 17:00 17:00	56 67 1 1	124,8000 124,8000 124,8000 124,8000	5 1 3 2	170 50 107 369	124.0000 123.9000 123.8000 123.5000	124.9000 125.0000 125.1000 125.2000	279 542 42 42	4 4 2 3
SYNEKTIK	260,0000	17:00	206	264.40	-1.66 %	8	259.6000	260.0000	100	11	2 874	[+]
SNT	256.80 265.00	238.0000 290.8000	17:00 17:00 17:00 17:00	2 8 2 9	260,0000 260,0000 260,0000 260,0000	1 4 1 5	31 57 6 161	259.2000 259.0000 258.6000 258.0000	260.4000 260.8000 261.4000 261.6000	10 76 93 67	1 2 2 1
TAURONPE	10,6300	17:03	1950	10.52	0.09 %	5767	10.6250	10.6300	469	1 946	20 421	[+]
TPE	10.34 10.63	9.4680 11.5700	17:02 17:00 17:00 17:00	50 910 350 4856	10,6300 10,6300 10,6300 10,6300	1 2 2 2	235 2881 1684 5648	10.6200 10.6100 10.6050 10.6000	10.6350 10.6400 10.6450 10.6500	7330 4605 15879 8470	1 3 2 2
TEXT	47,7600	17:00	30	48.26	-0.29 %	62	47.7400	47.7600	20	37	1 782	[+]
TXT	47.52 48.38	43.4400 53.0500	17:00 17:00 17:00 17:00	100 8 300 14	47,7600 47,7600 47,7600 47,7600	2 4 1 4	620 174 8 995	47.7200 47.7000 47.6400 47.6000	47.7800 47.8000 47.8200 47.8400	440 5 5 352	1 2 1 1
TSGAMES	92,0000	17:00	10	92.80	-1.92 %	335	92.0000	93.0000	2	35	3 260	[+]
TEN	91.00 93.70	83.6000 102.0000	17:00 17:00 17:00 17:00	87 19 20 37	92,0000 92,0000 92,0000 92,0000	3 1 3 5	38 1 22 156	91.9000 91.8000 91.7000 91.6000	93.2000 93.3000 93.4000 93.5000	12 431 165 119	1 2 2 2
VERCOM	119,2000	17:00	72	122.80	-2.93 %	49	119.2000	120.0000	78	3	413	[+]
VRC	119.20 122.80	110.6000 135.0000	17:00 17:00 17:00 17:00	3 1 11 9	119,2000 119,2000 119,2000 119,2000	7 1 2 2	285 10 55 12	119.0000 118.8000 118.4000 118.2000	121.4000 121.6000 121.8000 122.0000	165 50 50 50	3 1 1 1
VOXEL	155,0000	17:00	7	158.00	-1.90 %	61	155.0000	155.4000	5	1	175	[+]
VOX	152.60 158.20	142.2000 173.8000	17:00 17:00 17:00 17:00	10 6 5 1	155,0000 155,0000 155,0000 155,0000	1 3 1 1	20 35 20 10	154.2000 154.0000 152.8000 152.6000	155.6000 155.8000 156.0000 156.4000	10 122 102 5	1 1 1 1
WIRTUALNA	53,6000	17:02	765	54.60	-1.83 %	351	53.5000	54.0000	169	23	1 266	[+]
WPL	53.50 54.60	49.1500 60.0000	17:00 17:00 17:00 17:00	235 25 640 7	53,6000 53,6000 53,6000 53,6000	7 2 5 3	785 21 165 761	53.4000 53.3000 53.2000 53.1000	54.1000 54.2000 54.3000 54.4000	167 337 298 1000	1 2 3 1
XTB	70,0400	17:02	93	69.98	0.43 %	320	70.0000	70.0600	2248	290	20 160	[+]
XTB	69.04 70.82	63.0000 76.9600	17:00 17:00 17:00 17:00	30 15 55 1	70,0400 70,0400 70,0400 70,0400	1 1 1 1	126 260 100 1	69.8200 69.7800 69.7000 69.5800	70.1000 70.1200 70.1400 70.2000	767 4 631 250	4 2 1 3

GPW	Świat	Waluty

Notowania GPW
WIG	111687.2	-0.75%	17:09
WIG20	2990.4	-0.86%	17:09
WIG20 Fut	3000.0	-0.92%	17:04
WIG20USD	822.8	-0.92%	17:15
mWIG40	8076.7	-0.47%	17:09
sWIG80	29615.3	-0.61%	17:09

Notowania Świat
Dow	47147.5	-0.65%	22:01
Nasdaq	22900.6	+0.13%	22:01
Nikkei	50376.5	-1.77%	7:45
DAX	23887.1	-0.64%	17:32
Ropa WTI	60.0	+2.15%	22:58
Złoto	4087.1	-2.02%	22:00

Notowania Waluty
EUR/PLN	4.22551	-0.15%	22:00
CHF/PLN	4.57968	-0.15%	22:00
USD/PLN	3.63613	-0.01%	22:00
EUR/USD	1.16209	-0.13%	22:00
GBP/USD	1.31690	+0.02%	22:00
USD/JPY	154.531	0.00%	22:00

Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]

Wzrosty	Spadki	Staty
COMPREMUM	0.89	5.70%
SUNEX	4.55	5.45%
VRGSA	4.83	5.00%
POINTGROUP	1.88	4.74%
MBWS	12.50	4.17%
Więcej ...
IFCAPITAL	0.25	-95.25%
ORCOGROUP	4.04	-9.42%
DRAGOENT	25.90	-7.17%
ENERGOINS	2.77	-6.73%
AMREST	13.60	-5.56%
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