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	157,0000	17:01	25	158.00	-0.63 %	746	156.6000	157.0000	141	14	2 164	[+]
11B	154.90 158.00	142.2000 173.8000	17:00 17:00 17:00 17:00	15 38 12 8	157,0000 157,0000 157,0000 157,0000	1 3 1 1	10 155 25 20	156.5000 156.3000 156.2000 156.1000	157.7000 158.0000 158.6000 158.7000	31 24 100 1	2 2 1 1
ABPL	95,5000	17:01	21	96.30	-1.04 %	16	95.4000	95.5000	234	3	266	[+]
ABE	95.40 96.90	86.7000 105.8000	17:00 17:00 17:00 17:00	158 35 10 8	95,5000 95,5000 95,5000 95,5000	1 1 1 1	15 55 1 1	95.3000 95.1000 95.0000 94.9000	96.0000 96.6000 96.8000 96.9000	115 130 15 91	2 1 1 2
AMREST	12,6800	17:00	74	12.80	-2.16 %	287	12.6800	12.8200	25	80	1 014	[+]
EAT	12.48 12.94	11.5200 14.0800	17:00 17:00 17:00 17:00	128 62 40 100	12,6800 12,6800 12,6800 12,6800	2 3 3 6	435 426 1420 2403	12.6200 12.6000 12.5200 12.5000	12.8400 12.8800 12.9000 12.9200	660 1030 201 450	2 3 2 2
ASBIS	28,5200	17:02	146	28.10	1.28 %	71	28.3600	28.5200	409	113	3 210	[+]
ASB	27.80 28.64	25.3000 30.9000	17:00 17:00 17:00 17:00	5 5 1 92	28,5200 28,5200 28,5200 28,5200	1 3 2 2	1500 142 203 6	28.3200 28.3000 28.2000 28.1400	28.5800 28.6000 28.6200 28.6400	1001 5587 120 1155	2 10 1 3
ASSECOPOL	184,7000	17:01	187	183.70	-1.23 %	2564	184.6000	184.8000	1596	271	49 740	[+]
ACP	180.10 185.80	165.4000 202.0000	17:00 17:00 17:00 17:00	389 1030 540 554	184,7000 184,7000 184,7000 184,7000	3 2 2 2	3631 2240 196 743	184.5000 184.4000 184.3000 184.2000	184.9000 185.0000 185.1000 185.3000	200 17 356 806	1 2 1 3
ASSECOSEE	65,7000	17:00	182	66.60	-0.45 %	10	64.8000	65.7000	140	2	133	[+]
ASE	64.60 66.60	60.0000 73.2000	17:00 16:48 16:48 16:48	859 71 2 1	65,7000 64,8000 64,8000 64,8000	1 1 1 1	35 116 50 1	64.7000 64.6000 64.4000 64.2000	66.0000 66.6000 66.7000 67.0000	116 24 20 57	1 2 1 3
AUTOPARTN	15,3400	17:00	818	16.00	-9.55 %	3574	15.3400	15.5000	2000	796	12 463	[+]
APR	15.20 16.70	14.4000 17.6000	17:00 17:00 17:00 17:00	1 52 111 32	15,3400 15,3400 15,3400 15,3400	1 8 4 5	200 2700 1867 4774	15.3200 15.3000 15.2800 15.2600	15.6000 15.6800 15.7000 15.7800	10 671 631 200	1 1 1 1
BENEFIT	3 175,0000	17:00	4	3,145.00	0.95 %	1	3175.0000	3180.0000	5	5	15 547	[+]
BFT	3,100.00 3,195.00	2835.0000 3455.0000	17:00 17:00 17:00 17:00	7 5 26 9	3 175,0000 3 175,0000 3 175,0000 3 175,0000	1 1 2 4	3 8 51 35	3160.0000 3155.0000 3150.0000 3145.0000	3185.0000 3190.0000 3195.0000 3200.0000	12 45 49 148	1 3 3 15
BNPPL	115,0000	16:49	4	113.00	0.88 %	163	113.0000	115.0000	171	0	26	[+]
BNP	112.00 115.00	102.0000 124.0000	16:44 16:44 16:33 16:33	25 10 1 1	113,0000 113,0000 115,0000 115,0000	2 5 2 4	121 245 164 163	112.5000 112.0000 111.5000 111.0000	115.5000 116.0000 117.0000 117.5000	1000 2927 1311 38	1 13 5 2
CLNPHARMA	20,1000	17:04	27	20.85	-3.60 %	3	20.1000	20.1500	62	40	807	[+]
CLN	19.62 20.95	18.7800 22.9000	17:01 17:01 17:00 17:00	30 20 581 100	20,1000 20,1000 20,1000 20,1000	1 2 2 1	476 1832 35 2	19.9600 19.9400 19.9000 19.8800	20.2000 20.3000 20.4000 20.4500	1092 100 1866 1932	2 1 2 2
CYBERFLKS	178,0000	17:00	6	178.80	-0.34 %	8	176.4000	178.0000	81	5	939	[+]
CBF	175.40 179.00	161.0000 196.6000	17:00 17:00 17:00 17:00	13 2 1 5	178,0000 178,0000 178,0000 178,0000	1 2 1 1	12 9 81 81	176.2000 176.0000 175.8000 175.6000	178.2000 178.4000 178.6000 179.6000	81 82 81 144	2 2 1 1
CYFRPLSAT	11,6600	17:02	156	11.65	-0.04 %	4378	11.6600	11.6700	154	1 745	20 208	[+]
CPS	11.46 11.76	10.4850 12.8150	17:01 17:00 17:00 17:00	200 200 200 300	11,6600 11,6600 11,6600 11,6600	1 2 1 1	110 520 100 500	11.6350 11.6300 11.6000 11.5950	11.6800 11.6900 11.6950 11.7100	700 300 600 10680	3 2 1 1
DEVELIA	7,8000	17:04	1706	8.37	-7.91 %	294	7.8000	7.8500	1000	897	7 107	[+]
DVL	7.71 8.38	7.5400 9.2000	17:04 17:04 17:04 17:04	400 150 500 205	7,8000 7,8000 7,8000 7,8000	1 2 2 5	2 759 266 3896	7.7800 7.7700 7.7600 7.7500	7.8600 7.8700 7.8800 7.8900	120 962 1142 1818	1 1 2 2
DOMDEV	266,5000	17:00	20	264.00	0.95 %	99	266.5000	267.0000	20	2	512	[+]
DOM	259.00 266.50	238.0000 290.0000	17:00 17:00 17:00 16:48	10 7 5 1	266,5000 266,5000 266,5000 266,5000	1 1 1 1	18 7 30 50	266.0000 265.5000 264.5000 263.0000	268.0000 268.5000 269.0000 270.0000	163 39 47 592	4 2 4 6
ENEA	20,3600	17:00	143	20.32	-1.83 %	48	20.3400	20.4000	150	345	6 974	[+]
ENA	19.84 20.54	18.2900 22.3400	17:00 17:00 17:00 17:00	1717 46 967 419	20,3600 20,3600 20,3600 20,3600	1 2 2 1	48 4978 238 48	20.3200 20.2800 20.2600 20.2200	20.4800 20.5000 20.5200 20.5400	2000 955 150 47	1 3 1 1
EUROCASH	7,8250	17:01	72	7.76	-0.82 %	28	7.8250	7.8300	40	91	709	[+]
EUR	7.66 7.83	6.9850 8.5350	17:00 17:00 17:00 17:00	128 20 32 82	7,8250 7,8250 7,8250 7,8250	1 7 2 1	10 714 5002 10	7.7750 7.7700 7.7600 7.7550	7.8400 7.8450 7.8500 7.8600	849 15 2434 332	5 1 5 3
GPW	61,4000	17:00	200	62.80	-2.31 %	244	61.4000	61.5500	28	76	4 650	[+]
GPW	60.95 62.80	56.5500 69.0500	17:00 17:00 17:00 17:00	16 33 3 623	61,4000 61,4000 61,4000 61,4000	2 2 7 1	6 6 28 525	61.3000 61.2500 61.1500 61.1000	61.6000 61.7000 61.8500 61.9000	750 300 462 210	1 2 4 2
GRUPAAZOTY	18,3300	17:00	1	18.11	0.83 %	1	18.3200	18.3300	3	180	3 306	[+]
ATT	18.07 18.58	16.3000 19.9200	17:00 17:00 17:00 17:00	3 7 142 102	18,3300 18,3300 18,3300 18,3300	1 2 1 3	204 200 2 2113	18.3100 18.3000 18.2900 18.2500	18.3400 18.3500 18.3800 18.3900	158 14 14 1729	2 2 2 1
HANDLOWY	100,8000	17:03	100	102.20	-1.18 %	110	100.6000	100.8000	181	24	2 451	[+]
BHW	100.20 102.60	92.0000 112.4000	17:03 17:02 17:00 17:00	13 15 42 16	100,8000 100,8000 100,8000 100,8000	3 14 34 6	303 2783 2304 23	100.4000 100.2000 100.0000 99.9000	101.2000 101.4000 101.6000 101.8000	12 80 1 1	2 4 1 1
HUUUGE	22,5500	17:00	16	22.40	-3.01 %	768	22.5500	22.6500	175	15	330	[+]
HUG	22.25 22.75	20.2000 24.6000	17:00 17:00 17:00 17:00	584 256 207 15	22,5500 22,5500 22,5500 22,5500	1 1 3 1	818 74 531 272	22.4500 22.3500 22.2500 22.2000	22.7000 22.7500 22.8000 22.9000	246 20 201 500	1 1 1 1
INGBSK	335,0000	17:00	8	333.00	-0.89 %	7	335.0000	335.5000	2	4	1 421	[+]
ING	332.00 336.50	300.0000 366.0000	17:00 17:00 17:00 17:00	1 1 2 9	335,0000 335,0000 335,0000 335,0000	1 1 2 2	10 75 42 42	334.0000 333.0000 332.0000 331.5000	336.5000 337.0000 337.5000 338.0000	2 50 48 11	2 4 3 3
INTERCARS	526,0000	17:00	5	531.00	-1.68 %	265	526.0000	530.0000	10	3	1 546	[+]
CAR	526.00 539.00	478.0000 584.0000	17:00 17:00 17:00 17:00	21 11 6 14	526,0000 526,0000 526,0000 526,0000	5 1 3 1	275 1 45 10	525.0000 524.0000 523.0000 522.0000	533.0000 535.0000 536.0000 538.0000	3 1 71 20	1 1 1 2
JSW	23,7100	17:00	91	23.79	-1.21 %	585	23.6700	23.7100	1001	225	5 344	[+]
JSW	23.50 24.05	21.4200 26.1600	17:00 17:00 17:00 17:00	261 309 300 253	23,7100 23,7100 23,7100 23,7100	3 4 1 10	550 1302 10 1920	23.6300 23.6200 23.6100 23.6000	23.7300 23.7400 23.7500 23.7700	1100 540 75 50	2 2 2 1
LUBAWA	9,2100	17:03	100	9.35	-4.66 %	350	9.2100	9.2150	22	272	2 526	[+]
LBW	9.19 9.42	8.4150 10.2800	17:01 17:01 17:01 17:01	400 1500 500 300	9,2100 9,2100 9,2100 9,2100	10 5 3 3	1557 1450 162 977	9.2000 9.1900 9.1800 9.1700	9.2200 9.2250 9.2350 9.2500	1975 22 500 751	1 2 1 3
MILLENNIUM	15,7200	17:00	2668	16.00	-1.75 %	9	15.7100	15.7200	315	949	14 898	[+]
MIL	15.59 16.00	14.4000 17.6000	17:00 17:00 17:00 17:00	1076 765 1843 1351	15,7200 15,7200 15,7200 15,7200	2 2 2 2	1798 685 1829 1837	15.7000 15.6900 15.6800 15.6700	15.7700 15.7800 15.7900 15.8000	5561 1383 11574 5120	2 2 3 3
MIRBUD	14,5900	17:01	12	14.80	-2.08 %	208	14.5900	14.6200	600	233	3 436	[+]
MRB	14.59 14.93	13.3200 16.2800	17:01 17:00 17:00 17:00	840 108 201 91	14,5900 14,5900 14,5900 14,5900	2 1 2 1	300 230 2850 1000	14.5800 14.5600 14.5500 14.5400	14.6800 14.7400 14.7800 14.7900	115 980 100 7	1 2 1 1
MOBRUK	296,0000	17:02	3	279.00	3.50 %	156	296.0000	296.5000	119	33	9 706	[+]
MBR	278.00 301.00	251.5000 306.5000	17:00 17:00 17:00 17:00	21 31 100 40	296,0000 296,0000 296,0000 296,0000	2 3 4 2	25 8 63 60	295.5000 295.0000 294.0000 293.5000	297.0000 297.5000 298.0000 298.5000	2 10 92 54	1 1 4 2
NEUCA	807,0000	17:00	2	814.00	-0.86 %	48	798.0000	808.0000	12	1	739	[+]
NEU	793.00 815.00	733.0000 895.0000	17:00 17:00 17:00 16:49	1 5 3 1	807,0000 807,0000 807,0000 803,0000	1 3 1 4	1 39 12 18	794.0000 793.0000 792.0000 790.0000	809.0000 810.0000 811.0000 813.0000	20 15 14 46	2 2 3 1
NEWAG	96,8000	17:00	1	98.50	-2.12 %	33	96.7000	96.8000	461	12	1 131	[+]
NWG	95.60 98.50	88.7000 108.2000	17:00 17:00 17:00 17:00	17 1 14 15	96,8000 96,8000 96,8000 96,8000	1 1 7 3	10 10 294 113	96.3000 96.2000 96.0000 95.9000	97.2000 97.3000 97.4000 97.5000	3 31 80 80	1 2 1 1
POLENERGIA	59,2000	17:00	153	58.00	0.34 %	555	59.2000	59.4000	1	2	128	[+]
PEP	57.80 59.20	52.2000 63.8000	17:00 17:00 17:00 17:00	250 20 100 155	59,2000 59,2000 59,2000 59,2000	3 3 2 1	236 85 31 38	57.8000 57.2000 57.0000 56.8000	60.0000 60.2000 60.4000 60.6000	2434 90 36 1	7 5 4 1
RAINBOW	123,6000	17:01	12	125.30	-1.44 %	360	123.6000	124.9000	25	36	4 463	[+]
RBW	121.60 125.30	112.8000 137.8000	17:01 17:00 17:00 17:00	88 12 6 7	123,6000 123,6000 123,6000 123,6000	1 2 1 2	24 119 1 56	123.5000 123.0000 122.9000 122.8000	125.0000 125.1000 125.2000 125.3000	195 30 130 2045	5 2 2 2
SYNEKTIK	260,0000	17:00	18	257.80	0.00 %	124	257.4000	260.0000	23	15	3 957	[+]
SNT	253.80 260.20	232.2000 283.4000	17:00 17:00 17:00 17:00	3 1 1 6	260,0000 260,0000 260,0000 260,0000	1 1 1 1	4 95 95 95	257.0000 256.8000 256.6000 256.4000	260.4000 260.8000 261.0000 261.8000	95 95 121 34	1 1 2 1
TAURONPE	9,7320	17:04	250	9.82	-2.68 %	24780	9.7280	9.7320	500	4 281	41 613	[+]
TPE	9.59 9.96	8.8380 10.8000	17:02 17:02 17:02 17:00	4456 2576 2411 85	9,7320 9,7320 9,7320 9,7320	2 2 2 2	8829 10597 2078 5747	9.7260 9.7240 9.7180 9.7140	9.7640 9.7720 9.7740 9.7760	248 1552 6122 1631	1 1 1 1
TEXT	44,4800	17:01	9	44.96	-1.16 %	30	44.4400	44.5400	3	73	3 236	[+]
TXT	44.02 45.20	40.4800 49.4400	17:00 17:00 17:00 17:00	41 9 2 14	44,4800 44,4800 44,4800 44,4800	3 2 2 3	61 130 21 212	44.2600 44.2000 44.1600 44.1400	44.5800 44.6000 44.7200 44.7400	300 101 4 45	1 1 1 1
TSGAMES	88,1000	17:04	41	89.50	-1.78 %	9	88.1000	88.8000	755	13	1 149	[+]
TEN	87.60 89.60	80.6000 98.4000	17:02 17:02 17:02 17:02	100 15 1 1	88,1000 88,1000 88,1000 88,1000	8 7 1 5	190 114 100 258	88.0000 87.9000 87.8000 87.7000	89.0000 89.1000 89.2000 89.3000	317 115 428 2	3 1 5 2
VERCOM	118,2000	16:36	2	118.00	-0.67 %	48	118.2000	120.0000	378	1	68	[+]
VRC	117.80 120.00	106.2000 129.8000	16:36 16:36 16:01 15:58	3 38 2 6	120,0000 119,8000 120,0000 120,0000	2 3 2 3	6 35 9 25	118.0000 117.8000 117.6000 117.2000	120.2000 120.4000 120.6000 120.8000	57 100 83 15	1 1 1 1
VOXEL	144,0000	17:00	369	147.20	-2.70 %	34	142.6000	144.0000	100	8	1 087	[+]
VOX	142.40 147.20	132.6000 161.8000	17:00 17:00 17:00 16:47	20 5 5 21	144,0000 144,0000 144,0000 142,8000	4 1 3 2	55 4 7 25	142.4000 142.2000 142.0000 141.8000	144.4000 144.6000 144.8000 145.0000	50 45 55 20	2 1 3 1
WIRTUALNA	54,4000	17:00	8	55.10	-1.81 %	759	54.0000	54.4000	16	34	1 839	[+]
WPL	53.50 55.10	49.6000 60.6000	17:00 17:00 17:00 17:00	52 11 1 4	54,4000 54,4000 54,4000 54,4000	5 2 1 1	580 130 100 1	53.9000 53.8000 53.7000 53.6000	54.5000 54.6000 54.9000 55.0000	443 409 1 100	2 2 1 2
XTB	68,0200	17:04	12	69.98	-2.83 %	5944	68.0000	68.0200	1609	257	17 635	[+]
XTB	68.02 70.04	63.0000 76.9600	17:04 17:02 17:02 17:00	200 200 50 19	68,0200 68,0200 68,0200 68,0200	1 6 6 6	20 58 2155 18	67.9800 67.9600 67.9400 67.9200	68.0800 68.1000 68.1200 68.1800	426 96 87 4	2 2 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	108943.0	-1.29%	17:09
WIG20	2921.1	-1.25%	17:09
WIG20 Fut	2938.0	-1.01%	17:04
WIG20USD	791.0	-1.83%	17:15
mWIG40	7843.7	-1.43%	17:09
sWIG80	28732.4	-1.61%	17:09

Notowania Świat
Dow	46245.4	+1.08%	22:04
Nasdaq	22273.1	+0.88%	22:01
Nikkei	48625.9	-2.40%	7:45
DAX	23096.5	-0.78%	17:31
Ropa WTI	57.7	-2.15%	22:49
Złoto	4068.5	-0.21%	22:00

Notowania Waluty
EUR/PLN	4.23845	+0.08%	22:00
CHF/PLN	4.55612	-0.06%	22:00
USD/PLN	3.67998	+0.18%	22:00
EUR/USD	1.15176	-0.10%	22:00
GBP/USD	1.31051	+0.25%	22:00
USD/JPY	156.395	-0.68%	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
EQUNICO	0.94	9.07%
COALENERG	2.83	8.85%
AGROTON	5.54	7.36%
PASSUS	89.60	6.16%
NANOGROUP	2.89	6.06%
Więcej ...
IFCAPITAL	0.25	-95.25%
COGNOR	5.31	-20.51%
COMPERIA	7.10	-19.32%
ASMGROUP	0.42	-13.93%
PEKABEX	12.85	-11.38%
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