GraGieldowa.pl » Notowania » Akcje z mWIG40

GPW jest zamknięta we środę, czwartek oraz piątek. Wesołych i spokojnych Świąt Bożego Narodzenia!🎅🎄🎁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	141,5000	17:04	7	142.00	-0.56 %	3	141.4000	141.5000	35	35	4 920	[+]
11B	138.50 143.00	127.8000 156.2000	17:02 17:02 17:01 17:01	5 10 30 24	141,5000 141,5000 141,5000 141,5000	3 1 7 2	12 39 310 14	141.3000 141.2000 141.0000 140.8000	141.6000 141.7000 141.8000 142.0000	5 40 1 556	1 3 1 5
ABPL	106,2000	17:00	128	106.00	0.19 %	910	106.2000	106.6000	48	4	433	[+]
ABE	105.60 108.00	95.4000 116.6000	17:00 17:00 16:49 16:46	16 5 10 40	106,2000 106,2000 106,2000 106,2000	4 3 2 3	26 36 132 132	106.0000 105.8000 105.6000 105.4000	107.4000 107.6000 108.0000 108.2000	110 157 1118 17	2 1 4 3
AMREST	13,3000	17:00	137	13.14	1.22 %	700	13.2000	13.3000	2670	116	1 539	[+]
EAT	13.04 13.34	11.8400 14.4400	17:00 17:00 17:00 17:00	50 9 91 234	13,3000 13,3000 13,3000 13,3000	2 3 4 3	884 2041 2480 3201	13.1800 13.1400 13.1200 13.1000	13.3200 13.3400 13.3800 13.4000	649 1801 1569 1000	2 4 2 1
ASBIS	31,6200	17:02	3	31.96	0.06 %	1550	31.6000	31.6200	1097	211	6 681	[+]
ASB	31.32 31.98	28.7800 35.1400	17:02 17:02 17:02 17:00	15 17 68 200	31,6200 31,6200 31,6200 31,6200	2 2 2 2	35 35 35 36	31.5600 31.5200 31.4800 31.4200	31.6600 31.7200 31.7400 31.8000	14 4 60 400	2 1 1 2
ASSECOPOL	225,2000	17:00	5	222.00	0.90 %	345	225.2000	225.4000	676	94	21 014	[+]
ACP	220.00 226.20	199.8000 244.2000	17:00 17:00 17:00 17:00	28 5 136 202	225,2000 225,2000 225,2000 225,2000	1 3 2 1	384 243 781 355	225.0000 224.8000 224.6000 224.4000	225.6000 225.8000 226.0000 226.2000	141 731 1803 169	2 4 12 2
ASSECOSEE	63,5000	17:00	130	64.00	-0.78 %	13	63.5000	63.9000	33	3	184	[+]
ASE	63.00 64.00	57.6000 70.4000	17:00 17:00 17:00 17:00	6 1 180 45	63,5000 63,5000 63,5000 63,5000	1 1 3 10	157 4 166 704	63.4000 63.3000 63.1000 63.0000	64.0000 64.2000 64.3000 64.8000	1418 157 16 5	4 3 1 1
AUTOPARTN	16,3000	17:00	62	16.16	0.99 %	388	16.3000	16.3200	324	104	1 684	[+]
APR	16.02 16.32	14.5600 17.7600	17:00 17:00 17:00 17:00	80 125 139 15	16,3000 16,3000 16,3000 16,3000	1 2 3 1	370 140 2064 30	16.2800 16.2000 16.1800 16.1600	16.3400 16.3600 16.3800 16.4000	503 690 480 850	2 2 3 1
BENEFIT	3 410,0000	17:04	2	3,485.00	-1.16 %	11	3410.0000	3420.0000	12	2	6 271	[+]
BFT	3,400.00 3,485.00	3140.0000 3830.0000	17:00 17:00 17:00 17:00	1 2 2 1	3 410,0000 3 410,0000 3 410,0000 3 410,0000	2 5 2 2	4 38 2 11	3405.0000 3400.0000 3395.0000 3390.0000	3430.0000 3435.0000 3440.0000 3445.0000	65 69 76 2	2 2 5 2
BNPPL	131,0000	17:00	38	132.00	-2.96 %	324	130.5000	131.0000	1530	47	6 235	[+]
BNP	130.50 135.00	119.0000 145.0000	17:00 17:00 17:00 17:00	1392 3366 708 91	131,0000 131,0000 131,0000 131,0000	1 1 2 1	38 15 70 71	130.0000 129.5000 129.0000 128.5000	132.5000 134.5000 135.0000 135.5000	35 3114 1669 50	1 4 3 1
CLNPHARMA	18,8200	17:00	2262	18.62	-0.63 %	450	18.8200	19.0000	358	83	1 554	[+]
CLN	18.50 19.18	16.7600 20.4500	17:00 17:00 17:00 17:00	90 6 1 73	18,8200 18,8200 18,8200 18,8200	3 1 1 6	7030 477 477 3279	18.8000 18.7400 18.7200 18.7000	19.0400 19.0600 19.0800 19.1000	334 5187 500 4076	1 1 1 3
CYBERFLKS	201,5000	17:00	63	201.00	0.75 %	80	201.5000	203.0000	863	13	2 690	[+]
CBF	200.00 206.50	181.0000 221.0000	17:00 17:00 17:00 17:00	50 37 14 8	201,5000 201,5000 201,5000 201,5000	7 8 19 2	368 181 289 3	201.0000 200.5000 200.0000 199.8000	204.0000 205.0000 206.0000 206.5000	465 40 74 85	2 1 1 4
CYFRPLSAT	12,2900	17:03	352	11.20	10.42 %	12847	12.2900	12.2950	2338	5 907	70 805	[+]
CPS	11.05 12.45	11.0900 13.5500	17:03 17:03 17:03 17:03	400 50 100 98	12,2900 12,2900 12,2900 12,2900	1 2 1 5	10 110 10 1696	12.2650 12.2600 12.2550 12.2500	12.3000 12.3050 12.3100 12.3200	2 2533 2338 821	1 2 3 4
DEVELIA	8,3600	17:00	4	8.39	0.72 %	296	8.3200	8.3600	230	70	581	[+]
DVL	8.22 8.44	7.5600 9.2200	17:00 17:00 17:00 17:00	160 2 30 11	8,3600 8,3600 8,3600 8,3600	2 1 2 4	180 300 359 1280	8.3100 8.2800 8.2500 8.2400	8.3700 8.3800 8.3900 8.4000	2 1260 24 777	1 4 3 6
DOMDEV	256,5000	17:00	6	265.00	-2.84 %	12	256.5000	257.0000	4	3	903	[+]
DOM	256.00 265.00	238.5000 291.5000	17:00 17:00 17:00 17:00	4 6 4 2	256,5000 256,5000 256,5000 256,5000	3 2 9 1	56 49 312 48	256.0000 255.5000 255.0000 254.5000	259.0000 260.0000 260.5000 264.5000	1 172 57 23	1 2 1 2
ENEA	19,3700	17:00	55	19.59	-1.12 %	260	19.3600	19.3700	142	105	2 034	[+]
ENA	19.20 19.60	17.6400 21.5400	17:00 17:00 17:00 17:00	92 182 1 101	19,3700 19,3700 19,3700 19,3700	1 4 2 4	44 1174 470 19922	19.3500 19.3400 19.3100 19.3000	19.4000 19.4100 19.4400 19.4500	369 97 613 80	2 2 3 1
EUROCASH	6,3100	17:03	14000	6.12	2.44 %	905	6.2800	6.3100	31125	808	5 012	[+]
EUR	6.08 6.33	5.5050 6.7250	17:03 17:03 17:03 17:00	203 530 530 1000	6,3100 6,3100 6,3100 6,3100	1 1 1 5	750 20 500 4349	6.2750 6.2700 6.2650 6.2600	6.3150 6.3200 6.3250 6.3300	444 244 1000 1075	1 2 1 2
GPW	64,0500	17:00	5	64.45	-0.70 %	6	63.9000	64.0500	37	26	1 665	[+]
GPW	63.90 64.75	58.0500 70.8500	17:00 17:00 17:00 17:00	5 13 9 2	64,0500 64,0500 64,0500 64,0500	2 4 1 2	33 76 5 21	63.8500 63.8000 63.7500 63.7000	64.1000 64.2500 64.3500 64.5000	1 194 260 200	1 1 1 1
GRUPAAZOTY	17,5000	17:01	90	17.38	0.06 %	5010	17.5000	17.5300	2051	611	10 642	[+]
ATT	17.15 17.76	15.6500 19.1100	17:00 17:00 17:00 17:00	181 68 236 26	17,5000 17,5000 17,5000 17,5000	1 2 1 1	90 800 600 50	17.4600 17.4500 17.4400 17.4300	17.5500 17.5600 17.5700 17.5800	784 51 7000 455	1 2 1 1
HANDLOWY	106,0000	17:00	6	105.40	0.57 %	59	105.4000	106.0000	25	37	3 944	[+]
BHW	105.00 107.60	94.9000 115.8000	17:00 17:00 17:00 17:00	55 80 1 6	106,0000 106,0000 106,0000 106,0000	2 5 1 1	179 959 550 2000	105.2000 105.0000 104.4000 104.2000	106.2000 106.4000 106.6000 106.8000	520 15 55 564	3 1 3 4
HUUUGE	23,9000	17:00	355	23.95	0.42 %	1926	23.9000	24.1500	269	32	769	[+]
HUG	23.90 24.15	21.6000 26.3000	17:00 17:00 17:00 17:00	5 20 102 66	23,9000 23,9000 23,9000 23,9000	3 1 1 1	1438 210 1052 90	23.8000 23.7500 23.6500 23.5500	24.2000 24.2500 24.3000 24.4000	8446 50 501 20	3 1 2 1
INGBSK	342,0000	17:00	3	347.50	0.59 %	23	341.0000	342.0000	198	7	2 219	[+]
ING	337.00 347.50	313.0000 382.0000	17:00 17:00 17:00 17:00	7 15 18 26	342,0000 342,0000 342,0000 342,0000	3 1 1 2	14 500 77 128	340.5000 339.0000 338.0000 337.5000	342.5000 343.0000 343.5000 344.0000	714 332 205 259	1 2 2 2
INTERCARS	552,0000	17:00	8	555.00	-0.54 %	37	552.0000	553.0000	18	1	646	[+]
CAR	545.00 558.00	499.5000 610.0000	17:00 17:00 17:00 17:00	5 7 5 10	552,0000 552,0000 552,0000 552,0000	1 1 5 4	2 9 53 101	547.0000 546.0000 545.0000 544.0000	555.0000 557.0000 558.0000 559.0000	263 5 24 29	5 1 3 2
JSW	22,2400	17:04	3331	21.70	1.83 %	4530	22.2400	22.2600	265	1 551	33 682	[+]
JSW	21.41 22.42	19.5300 23.8700	17:02 17:02 17:02 17:02	296 112 159 107	22,2400 22,2400 22,2400 22,2400	1 2 3 1	45 377 2368 240	22.2300 22.2100 22.2000 22.1500	22.2700 22.2800 22.2900 22.3000	457 83 626 827	3 1 3 5
LUBAWA	7,4000	17:04	32	7.37	0.14 %	2618	7.4000	7.4100	150	980	7 237	[+]
LBW	7.28 7.59	6.6350 8.1050	17:04 17:03 17:00 17:00	568 327 4105 1000	7,4000 7,4000 7,4000 7,4000	2 2 1 2	94 1992 9157 94	7.3900 7.3850 7.3800 7.3750	7.4200 7.4300 7.4400 7.4500	7000 2262 20 2010	1 1 2 2
MILLENNIUM	16,8800	17:00	10	16.80	1.08 %	400	16.8000	16.8800	114935	637	10 681	[+]
MIL	16.50 16.88	15.1200 18.4800	17:00 17:00 17:00 17:00	15 9792 5421 1583	16,8800 16,8800 16,8800 16,8800	2 1 3 2	31 10854 7799 4946	16.7200 16.7100 16.7000 16.6900	16.8900 16.9000 16.9100 16.9200	2555 4462 1619 4561	3 5 3 2
MIRBUD	14,4900	17:00	1	14.64	-0.48 %	1	14.4800	14.4900	1553	82	1 186	[+]
MRB	14.45 14.65	13.1800 16.1000	17:00 17:00 17:00 17:00	3 181 33 27	14,4900 14,4900 14,4900 14,4900	1 1 1 1	147 200 94 1000	14.4600 14.4500 14.4400 14.4300	14.5200 14.6000 14.6100 14.6200	121 99 194 2200	1 1 2 2
MOBRUK	315,0000	17:00	46	313.00	0.64 %	14	313.5000	315.0000	103	4	1 143	[+]
MBR	311.00 317.50	282.0000 344.0000	17:00 17:00 17:00 17:00	2 1 5 2	315,0000 315,0000 315,0000 315,0000	1 8 6 7	14 109 59 92	313.0000 312.0000 311.5000 311.0000	316.0000 316.5000 317.0000 317.5000	10 39 150 72	1 2 5 5
NEUCA	822,0000	16:49	2	838.00	-1.56 %	1	823.0000	828.0000	10	1	727	[+]
NEU	816.00 838.00	755.0000 921.0000	16:49 16:46 16:42 16:39	1 1 2 1	822,0000 826,0000 825,0000 824,0000	2 2 3 1	11 38 13 10	817.0000 816.0000 815.0000 814.0000	830.0000 832.0000 833.0000 835.0000	18 30 32 1	1 3 2 1
NEWAG	95,3000	17:00	20	95.40	0.00 %	50	95.0000	95.3000	673	6	569	[+]
NWG	94.40 95.90	85.9000 104.8000	17:00 17:00 17:00 17:00	3 128 41 12	95,3000 95,3000 95,3000 95,3000	2 3 5 4	18 360 65 116	94.9000 94.6000 94.5000 94.4000	95.6000 95.7000 95.8000 95.9000	5 33 604 127	1 1 3 2
POLENERGIA	53,8000	17:00	20	54.00	-1.10 %	200	53.4000	54.0000	213	8	406	[+]
PEP	52.80 54.00	48.6000 59.4000	17:00 16:47 16:47 16:47	10 17 10 11	53,8000 53,8000 53,8000 54,0000	2 3 8 3	105 1877 691 130	53.2000 53.0000 52.8000 52.6000	54.4000 54.6000 54.8000 55.0000	1750 1 80 60	3 1 1 1
RAINBOW	151,2000	17:00	112	151.30	0.80 %	1	151.1000	151.2000	167	64	9 646	[+]
RBW	149.30 152.50	136.2000 166.4000	17:00 17:00 17:00 17:00	31 151 83 10	151,2000 151,2000 151,2000 151,2000	2 2 2 1	23 23 23 8	151.0000 150.6000 150.3000 150.2000	151.4000 151.6000 151.7000 151.8000	457 4 23 23	3 2 2 2
SYNEKTIK	275,0000	17:00	119	276.20	0.51 %	632	275.0000	276.6000	1	23	6 267	[+]
SNT	273.80 279.20	248.6000 303.8000	17:00 17:00 17:00 17:00	3 8 51 3	275,0000 275,0000 275,0000 275,0000	2 1 1 2	55 5 1 79	274.8000 274.6000 274.4000 274.2000	276.8000 277.0000 277.2000 277.4000	60 323 58 103	2 4 2 2
TAURONPE	8,6800	17:01	500	8.86	-2.14 %	1771	8.6800	8.6860	929	1 310	11 378	[+]
TPE	8.60 8.90	7.9740 9.7420	17:00 17:00 17:00 17:00	521 1000 80 420	8,6800 8,6800 8,6800 8,6800	3 2 5 3	1110 6165 3239 14431	8.6700 8.6680 8.6600 8.6580	8.6880 8.6920 8.6940 8.6960	535 1940 1385 2395	1 2 1 2
TEXT	39,0600	17:01	51	38.00	2.79 %	342	39.0600	39.0800	650	170	6 492	[+]
TXT	37.62 39.20	34.2000 41.8000	17:01 17:00 17:00 17:00	64 94 40 40	39,0600 39,0600 39,0600 39,0600	1 1 3 1	500 40 115 30	39.0000 38.9400 38.9000 38.8600	39.1000 39.1200 39.1400 39.1600	291 430 700 658	4 1 1 3
TSGAMES	87,1000	17:03	400	87.00	0.11 %	325	87.1000	87.3000	25	19	1 660	[+]
TEN	86.00 88.10	78.3000 95.7000	17:00 17:00 17:00 17:00	25 60 20 20	87,1000 87,1000 87,1000 87,1000	5 1 2 2	265 20 127 210	87.0000 86.9000 86.8000 86.6000	87.4000 87.5000 87.6000 87.7000	11 106 145 442	1 2 2 3
VERCOM	127,4000	17:00	1	124.60	2.25 %	40	126.2000	127.4000	565	2	309	[+]
VRC	124.00 127.40	112.2000 137.0000	17:00 17:00 16:49 16:49	19 2 1 1	127,4000 127,4000 127,4000 127,4000	2 1 1 1	779 62 10 1	126.0000 125.6000 125.4000 125.0000	127.6000 128.0000 128.4000 128.6000	109 222 145 80	3 4 3 1
VOXEL	120,8000	17:00	11	119.20	1.00 %	108	120.2000	120.8000	6	10	1 174	[+]
VOX	118.80 121.60	107.4000 131.0000	16:49 16:49 16:48 16:47	1 14 5 21	120,8000 120,8000 120,2000 120,2000	2 2 3 3	100 210 112 221	120.0000 119.8000 119.6000 119.4000	121.0000 121.2000 121.4000 121.6000	33 20 40 20	3 2 2 2
WIRTUALNA	59,1000	17:02	3160	59.70	-0.17 %	1305	59.0000	59.1000	382	51	3 011	[+]
WPL	59.00 59.80	53.8000 65.6000	17:00 17:00 17:00 17:00	117 68 32 110	59,1000 59,1000 59,1000 59,1000	2 8 2 2	7 1097 466 444	58.9000 58.8000 58.7000 58.6000	59.4000 59.5000 59.6000 59.7000	400 639 509 536	1 3 3 2
XTB	71,0400	17:01	16356	71.16	0.06 %	81	71.0000	71.0600	250	299	21 266	[+]
XTB	70.46 71.62	64.0600 78.2600	17:01 17:00 17:00 17:00	6184 43 6417 40	71,0400 71,0400 71,0400 71,0400	1 2 3 2	198 150 772 547	70.9600 70.9200 70.9000 70.8200	71.0800 71.1000 71.1200 71.1400	5034 165 201 345	3 3 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	116148.7	-0.36%	12-23
WIG20	3155.6	-0.57%	12-23
WIG20 Fut	3180.0	-0.78%	12-23
WIG20USD	880.4	-0.52%	12-23
mWIG40	8123.6	+0.09%	12-23
sWIG80	28961.9	+0.28%	12-23

Notowania Świat
Dow	48442.4	+0.16%	12-23
SP500 Fut	6954.2	-0.05%	5:38
Nikkei	50402.6	-0.02%	5:32
DAX	24340.1	+0.23%	12-23
Ropa WTI	58.5	+0.12%	5:48
Złoto	4501.3	+0.38%	5:48

Notowania Waluty
EUR/PLN	4.22286	-0.00%	5:48
CHF/PLN	4.54905	+0.07%	5:48
USD/PLN	3.58079	+0.01%	5:48
EUR/USD	1.17931	-0.02%	5:48
GBP/USD	1.35159	0.00%	5:48
USD/JPY	155.804	-0.25%	5:48

Forum
» Prośba o dodanie notowań Space... [0][ASB]
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]

Wzrosty	Spadki	Staty
COMPREMUM	1.18	31.11%
WASKO	2.22	30.97%
PURE	3.70	16.35%
CLOUD	66.20	16.14%
KRAKCHEM	0.47	12.53%
Więcej ...
IFCAPITAL	0.25	-95.25%
INTERBUD	1.87	-8.58%
ORCOGROUP	4.58	-8.03%
PGFGROUP	0.46	-7.03%
ONESANO	0.77	-5.90%
Więcej ...
Rośnie:		167 Spółek
Bez zmian:		38 Spółek
Spada:		148 Spółek
Obrót:		1,359,378,178 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