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	142,4000	17:03	11	147.00	-2.73 %	79	142.4000	143.0000	338	10	1 405	[+]
11B	142.40 148.00	132.3000 161.7000	17:00 17:00 17:00 17:00	3 14 36 18	142,4000 142,4000 142,4000 142,4000	4 3 6 15	79 31 91 621	142.3000 142.2000 142.1000 142.0000	143.4000 143.7000 143.9000 144.0000	100 68 50 36	1 1 1 2
ABPL	118,2000	17:04	30	117.60	-0.17 %	75	116.2000	118.2000	7	13	1 543	[+]
ABE	115.20 118.20	106.0000 129.2000	17:04 17:00 17:00 17:00	2 60 26 83	118,2000 118,2000 118,2000 118,2000	3 2 2 2	178 113 60 51	116.0000 115.8000 115.6000 115.4000	118.4000 118.6000 118.8000 119.0000	55 15 6 515	2 4 1 6
AMREST	13,5000	17:00	110	13.74	-1.32 %	320	13.4800	13.5000	266	124	1 690	[+]
EAT	13.46 13.94	12.3800 15.1000	17:00 17:00 17:00 17:00	75 22 27 19	13,5000 13,5000 13,5000 13,5000	3 2 2 4	130 1050 1044 292	13.4600 13.4400 13.4200 13.4000	13.5200 13.5600 13.5800 13.6000	4 4 5 164	1 1 1 2
ASBIS	32,8000	17:00	1	32.78	0.06 %	40	32.6200	32.8000	378	113	3 694	[+]
ASB	32.30 33.06	29.5200 36.0400	17:00 17:00 17:00 17:00	40 200 10 49	32,8000 32,8000 32,8000 32,8000	2 1 1 2	59 120 45 140	32.6000 32.5400 32.5000 32.4600	32.8200 32.8600 32.8800 32.9000	200 80 5 173	1 2 1 5
ASSECOPOL	233,2000	17:01	22	236.80	-1.60 %	770	233.0000	233.2000	607	120	27 996	[+]
ACP	229.00 236.80	213.2000 260.4000	17:01 17:00 17:00 17:00	114 153 267 134	233,2000 233,2000 233,2000 233,2000	2 3 2 2	101 85 776 88	232.8000 232.6000 232.4000 232.2000	233.4000 234.0000 234.8000 235.0000	55 401 1511 7005	1 2 1 11
ASSECOSEE	70,2000	17:00	13	69.00	2.03 %	2	69.8000	70.2000	8	8	532	[+]
ASE	68.00 70.20	62.1000 75.9000	17:00 17:00 17:00 17:00	29 33 34 8	70,2000 70,2000 70,2000 70,2000	1 1 1 1	8 3107 11 70	69.6000 69.5000 69.1000 69.0000	70.3000 70.5000 70.6000 70.7000	30 24 299 6	1 1 2 1
AUTOPARTN	18,1000	17:00	144	18.66	-2.48 %	100	18.0600	18.1000	1401	260	4 792	[+]
APR	18.00 18.80	16.8000 20.5000	17:00 17:00 17:00 17:00	300 4532 1144 152	18,1000 18,1000 18,1000 18,1000	2 2 3 1	907 502 150 100	18.0400 18.0200 18.0000 17.9800	18.1400 18.1800 18.2000 18.2600	1000 54 50 3291	1 2 1 1
BENEFIT	3 750,0000	17:01	2	3,745.00	0.13 %	109	3750.0000	3755.0000	9	8	29 204	[+]
BFT	3,625.00 3,770.00	3375.0000 4115.0000	17:00 17:00 17:00 17:00	17 12 8 2	3 750,0000 3 750,0000 3 750,0000 3 750,0000	1 1 3 3	1 2 153 63	3740.0000 3730.0000 3725.0000 3720.0000	3760.0000 3765.0000 3770.0000 3775.0000	2 35 93 26	1 5 7 3
BNPPL	134,5000	17:00	104	138.00	-1.10 %	10	134.0000	134.5000	147	14	1 879	[+]
BNP	134.00 138.00	124.5000 151.5000	17:00 17:00 17:00 17:00	87 109 7 75	134,5000 134,5000 134,5000 134,5000	2 1 2 1	165 30 251 68	133.5000 133.0000 132.5000 132.0000	135.0000 135.5000 136.0000 136.5000	859 514 489 22	1 2 5 1
CYBERFLKS	212,5000	17:03	51	214.50	-0.47 %	432	212.5000	214.0000	130	9	1 921	[+]
CBF	209.00 214.50	193.2000 235.5000	17:03 17:00 17:00 17:00	17 30 6 2	212,5000 212,5000 212,5000 212,5000	2 4 6 2	101 122 313 163	211.0000 210.5000 210.0000 209.5000	215.0000 215.5000 216.0000 216.5000	1260 299 653 40	7 4 8 3
CYFRPLSAT	12,7600	17:02	3000	13.10	-2.48 %	5643	12.7600	12.7650	3358	1 946	25 205	[+]
CPS	12.76 13.16	11.7900 14.4100	17:02 17:00 17:00 17:00	7577 3923 687 666	12,7600 12,7600 12,7600 12,7600	3 10 1 2	2216 5554 4157 11586	12.7550 12.7500 12.7450 12.7400	12.7700 12.7750 12.7800 12.7900	4068 2266 544 1229	2 3 2 2
DEVELIA	8,6000	17:00	506	8.63	0.47 %	265	8.5800	8.6200	1030	473	4 073	[+]
DVL	8.56 8.65	7.7700 9.4900	17:00 17:00 17:00 17:00	880 15931 816 46	8,6000 8,6000 8,6000 8,6000	2 4 2 4	6100 686 2214 2949	8.5600 8.5500 8.5400 8.5300	8.6300 8.6400 8.6500 8.6800	271 2194 8751 408	2 1 5 3
DIAG	176,8000	17:01	4750	180.20	-1.67 %	89	176.8000	176.8500	4	81	14 364	[+]
DIA	175.30 181.00	162.2000 198.2000	17:00 17:00 17:00 17:00	4 4 32 4	176,8000 176,8000 176,8000 176,8000	1 3 1 1	5 480 4 83	176.6500 176.6000 176.5500 176.5000	177.1000 177.4000 177.6500 177.9500	437 14 6 8	1 2 2 2
DOMDEV	263,5000	17:00	13	264.00	1.35 %	479	262.5000	263.5000	154	7	1 732	[+]
DOM	260.00 264.00	238.0000 290.0000	17:00 17:00 17:00 17:00	22 3 1 16	263,5000 263,5000 263,5000 263,5000	1 2 2 6	10 209 79 299	262.0000 261.5000 259.5000 259.0000	264.0000 264.5000 265.0000 266.0000	284 105 26 132	9 2 3 3
ENEA	20,5000	17:00	259	20.98	-0.97 %	6752	20.5000	20.5200	134	246	5 011	[+]
ENA	20.12 21.00	18.8900 23.0600	17:00 17:00 17:00 17:00	203 1554 12216 169	20,5000 20,5000 20,5000 20,5000	1 1 1 1	496 23 175 212	20.4800 20.4600 20.4400 20.4200	20.5400 20.5600 20.5800 20.6200	634 2119 69 2765	1 4 2 3
EUROCASH	6,3500	17:00	242	6.54	-1.78 %	300	6.3300	6.3500	530	171	1 086	[+]
EUR	6.29 6.55	5.8850 7.1850	17:00 17:00 17:00 17:00	44 56 2 286	6,3500 6,3500 6,3500 6,3500	1 2 2 6	202 2300 659 2259	6.3150 6.3100 6.3050 6.3000	6.3550 6.3600 6.3700 6.3800	6 10 10 28	1 1 1 3
GPW	67,2000	17:03	160	67.50	-0.37 %	11	67.1500	67.2000	235	41	2 757	[+]
GPW	66.50 67.90	60.7500 74.2500	17:00 17:00 17:00 17:00	56 6 5 95	67,2000 67,2000 67,2000 67,2000	2 2 2 1	11 11 11 1	67.0500 66.9500 66.8500 66.8000	67.3000 67.3500 67.4000 67.4500	700 298 298 298	1 1 1 2
GRUPAAZOTY	19,1900	17:00	94	19.61	-2.09 %	447	19.1800	19.1900	5596	318	6 097	[+]
ATT	18.96 19.67	17.6500 21.5600	17:00 17:00 17:00 17:00	90 119 5006 153	19,1900 19,1900 19,1900 19,1900	2 3 3 7	57 257 401 26550	19.1500 19.1200 19.1100 19.1000	19.2300 19.2500 19.2600 19.2700	11 282 726 1002	2 3 2 2
HANDLOWY	111,6000	17:00	20	112.80	-1.06 %	503	111.0000	111.6000	45	33	3 697	[+]
BHW	110.20 113.00	101.6000 124.0000	17:00 17:00 17:00 17:00	5 2507 423 195	111,6000 111,6000 111,6000 111,6000	2 4 5 2	11 254 208 76	110.8000 110.6000 110.4000 110.2000	111.8000 112.0000 112.2000 112.4000	5 14 606 246	2 4 3 3
HUUUGE	24,0000	17:00	47	24.10	-0.83 %	200	23.9000	24.0000	384	40	974	[+]
HUG	23.80 24.35	21.7000 26.5000	16:49 16:49 16:49 16:45	69 100 400 897	24,0000 23,9000 23,9000 23,8000	1 3 1 1	1000 1779 65 517	23.8500 23.8000 23.7000 23.6500	24.2000 24.3000 24.3500 24.4500	250 834 333 1806	1 1 3 1
INGBSK	357,0000	17:00	1	360.00	-1.38 %	34	357.0000	358.5000	278	16	5 614	[+]
ING	354.50 360.00	324.0000 396.0000	17:00 17:00 17:00 17:00	1 1 4 6	357,0000 357,0000 357,0000 357,0000	2 2 3 4	2 2 20 107	356.0000 355.5000 355.0000 354.0000	359.0000 360.0000 361.0000 362.0000	42 513 50 10	2 3 4 1
INTERCARS	616,0000	17:00	8	620.00	-0.65 %	279	616.0000	617.0000	13	8	4 621	[+]
CAR	595.00 624.00	558.0000 682.0000	17:00 17:00 17:00 17:00	10 11 2 35	616,0000 616,0000 616,0000 616,0000	1 1 4 1	41 44 97 4	612.0000 609.0000 608.0000 602.0000	618.0000 619.0000 620.0000 622.0000	31 25 52 20	3 1 3 1
JSW	25,1000	17:00	351	25.75	-0.99 %	445	25.0000	25.1000	7625	539	13 630	[+]
JSW	24.70 25.77	23.1800 28.3200	17:00 17:00 17:00 17:00	68 66 1504 11	25,1000 25,1000 25,1000 25,1000	1 1 5 2	2110 6477 6594 2842	24.9400 24.9300 24.9000 24.8900	25.1100 25.1300 25.1400 25.1600	9030 6000 29 183	3 1 3 2
LUBAWA	8,3150	17:04	2000	8.30	0.85 %	5779	8.3150	8.3200	288	491	4 108	[+]
LBW	8.22 8.54	7.4700 9.1300	17:02 17:01 17:00 17:00	1000 200 5 5	8,3150 8,3150 8,3150 8,3150	1 1 1 2	5900 6000 420 370	8.2900 8.2500 8.2300 8.2250	8.3250 8.3350 8.3400 8.3450	50 60 1500 10	1 3 1 2
MILLENNIUM	17,1400	17:00	690	17.59	-2.56 %	680	17.1300	17.1400	2306	591	10 159	[+]
MIL	17.01 17.59	15.8400 19.3400	17:00 17:00 17:00 17:00	691 1135 3006 2988	17,1400 17,1400 17,1400 17,1400	2 2 2 2	5772 6100 2891 4573	17.1200 17.1100 17.1000 17.0800	17.1900 17.2000 17.2100 17.2200	975 2700 11074 200	1 2 4 1
MIRBUD	14,9100	17:00	10	14.98	-0.93 %	175	14.9000	14.9100	163	99	1 475	[+]
MRB	14.70 15.00	13.4900 16.4700	17:00 17:00 17:00 17:00	60 19 58 9	14,9100 14,9100 14,9100 14,9100	1 1 1 1	50 100 1 10	14.8800 14.8700 14.8600 14.8300	14.9400 14.9500 14.9700 14.9900	100 379 230 299	1 1 1 2
MOBRUK	344,5000	17:00	4	351.00	-1.15 %	4	343.0000	344.5000	15	8	2 913	[+]
MBR	338.00 355.00	316.0000 386.0000	17:00 17:00 17:00 17:00	10 32 37 58	344,5000 344,5000 344,5000 344,5000	1 3 2 2	6 65 109 101	342.0000 341.5000 341.0000 340.5000	345.0000 345.5000 347.0000 347.5000	59 36 30 3	3 3 2 1
NEUCA	844,0000	17:00	3	850.00	-0.71 %	16	840.0000	844.0000	9	3	2 388	[+]
NEU	837.00 857.00	765.0000 935.0000	17:00 17:00 17:00 17:00	1 4 4 2	844,0000 844,0000 844,0000 844,0000	2 1 1 2	4 2 5 22	837.0000 836.0000 835.0000 833.0000	846.0000 847.0000 849.0000 851.0000	13 47 51 37	1 1 2 2
NEWAG	98,6000	17:00	36	98.00	0.61 %	30	97.9000	98.6000	50	9	890	[+]
NWG	97.00 99.00	88.2000 107.8000	17:00 17:00 17:00 17:00	866 25 6 60	98,6000 98,6000 98,6000 98,6000	1 1 2 2	50 100 90 109	97.8000 97.5000 97.4000 97.3000	98.7000 98.8000 98.9000 99.0000	14 134 1037 806	1 2 1 7
POLENERGIA	56,0000	17:00	1	57.00	-1.06 %	854	55.2000	56.2000	41	8	422	[+]
PEP	54.60 57.00	51.4000 62.6000	17:00 16:32 16:32 16:03	2686 401 322 2	56,0000 55,6000 55,4000 55,4000	3 2 4 3	591 31 277 155	55.0000 54.8000 54.6000 54.4000	56.8000 57.0000 57.2000 57.4000	20 130 200 4	1 1 3 1
RAINBOW	152,9000	17:02	228	151.00	0.46 %	10	152.7000	152.9000	11	61	9 332	[+]
RBW	151.00 154.50	135.9000 166.1000	17:00 17:00 17:00 17:00	80 537 10 17	152,9000 152,9000 152,9000 152,9000	2 2 2 3	21 18 20 549	152.5000 152.3000 152.1000 151.8000	153.0000 153.1000 153.2000 153.3000	12 182 401 200	1 3 1 4
SYNEKTIK	304,8000	17:00	15	292.80	5.54 %	2	304.6000	304.8000	73	89	26 805	[+]
SNT	289.20 309.00	263.6000 322.0000	17:00 17:00 17:00 17:00	26 15 15 6	304,8000 304,8000 304,8000 304,8000	2 2 2 1	4 58 23 16	304.2000 304.0000 303.6000 303.4000	305.0000 305.2000 305.6000 305.8000	120 30 8 36	4 2 1 1
TAURONPE	9,1900	17:04	888	9.50	-3.32 %	9967	9.1900	9.2480	1998	2 918	26 876	[+]
TPE	9.04 9.50	8.5500 10.4500	17:00 17:00 17:00 17:00	210 133 216 2073	9,1900 9,1900 9,1900 9,1900	2 2 2 1	860 2857 2185 5901	9.1860 9.1840 9.1820 9.1800	9.2500 9.2600 9.2620 9.2700	14789 416 50 833	4 1 1 3
TEXT	40,0000	17:00	1	41.00	-1.67 %	110	40.0000	40.1200	2	72	2 920	[+]
TXT	39.84 41.20	36.9000 45.1000	17:00 17:00 17:00 17:00	1 1 1 1	40,0000 40,0000 40,0000 40,0000	1 1 2 3	40 127 140 184	39.9800 39.9400 39.9200 39.8600	40.1800 40.2200 40.2400 40.2800	2 37 2 120	2 2 2 1
TSGAMES	99,1000	17:00	23	99.40	0.00 %	7	99.1000	99.3000	848	50	4 959	[+]
TEN	97.60 99.70	89.5000 109.2000	17:00 17:00 17:00 17:00	5 33 39 63	99,1000 99,1000 99,1000 99,1000	5 2 4 5	308 23 190 1622	99.0000 98.8000 98.6000 98.5000	99.4000 99.5000 99.6000 99.7000	10 1523 416 232	1 6 3 3
VERCOM	132,6000	17:00	17	134.20	-0.75 %	80	132.6000	135.0000	125	3	409	[+]
VRC	132.20 136.40	120.8000 147.6000	17:00 17:00 17:00 17:00	3 13 3 37	132,6000 132,6000 132,6000 132,6000	1 4 3 2	74 33 73 53	132.4000 132.0000 131.8000 131.6000	135.8000 136.0000 136.4000 136.6000	16 17 11 80	1 1 1 1
VOXEL	129,2000	17:00	4	134.40	-3.00 %	125	129.2000	129.6000	135	15	1 983	[+]
VOX	128.80 134.60	121.0000 147.8000	17:00 17:00 17:00 17:00	691 50 30 40	129,2000 129,2000 129,2000 129,2000	6 9 4 5	219 205 117 194	129.0000 128.8000 128.6000 128.4000	129.8000 130.0000 130.2000 130.4000	25 50 50 81	3 5 3 3
WIRTUALNA	63,9000	17:01	29	65.00	-1.54 %	56	63.9000	64.1000	59	25	1 617	[+]
WPL	63.40 65.40	58.5000 71.5000	17:01 17:01 17:00 17:00	10 11 2 9	63,9000 63,9000 63,9000 63,9000	4 5 1 7	126 263 35 390	63.8000 63.7000 63.6000 63.5000	64.2000 64.3000 64.4000 64.5000	148 85 40 242	2 1 1 1
XTB	72,6600	17:00	110	74.20	-2.52 %	179	72.5000	72.6600	7670	473	34 294	[+]
XTB	71.44 74.20	66.7800 81.6200	17:00 17:00 17:00 17:00	110 109 110 100	72,6600 72,6600 72,6600 72,6600	3 1 1 1	439 150 20 28	72.4000 72.3000 72.2600 72.2400	72.6800 72.7000 72.7200 72.7800	1357 773 2171 2633	2 5 3 5

GPW	Świat	Waluty

Notowania GPW
WIG	119960.9	-2.01%	01-08
WIG20	3233.9	-2.36%	01-08
WIG20 Fut	3256.0	-2.51%	01-08
WIG20USD	894.7	-2.65%	01-08
mWIG40	8549.6	-1.15%	01-08
sWIG80	30883.7	-0.49%	01-08

Notowania Świat
Dow	49266.1	+0.55%	01-08
Nasdaq	23480.0	-0.44%	01-08
Nikkei	51117.3	-1.63%	01-08
DAX	25125.9	+0.01%	01-08
Ropa WTI	58.4	+1.06%	0:10
Złoto	4478.1	-0.01%	0:10

Notowania Waluty
EUR/PLN	4.21242	+0.01%	0:10
CHF/PLN	4.52161	-0.01%	0:10
USD/PLN	3.61268	-0.00%	0:10
EUR/USD	1.16601	+0.01%	0:10
GBP/USD	1.34379	+0.01%	0:10
USD/JPY	156.884	+0.02%	0:10

Forum
» prośba o dodanie COREY EUROPE... [1][ASB]
» Prośba o dodanie RRH Group SA [0]
» Spółka CFI [0][CFI]
» Dodanie spółki [0]
» wycofanie [2][CDA]
» Prośba o dodanie notowań Space... [1][ASB]
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]

Wzrosty	Spadki	Staty
CAPITAL	1.30	50.29%
TRAKCJA	4.60	12.75%
REMAK	12.00	7.14%
ASMGROUP	0.35	6.10%
SANOK	22.70	5.58%
Więcej ...
IFCAPITAL	0.25	-95.25%
ANSWEAR	23.80	-11.03%
MOJ	1.60	-8.57%
PKNORLEN	92.58	-7.07%
COMPREMUM	1.12	-6.67%
Więcej ...
Rośnie:		110 Spółek
Bez zmian:		39 Spółek
Spada:		204 Spółek
Obrót:		2,709,283,449 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