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	140,0000	17:00	13	140.00	0.00 %	108	140.0000	140.9000	22	4	585	[+]
11B	139.30 142.00	126.0000 154.0000	17:00 17:00 17:00 17:00	29 10 10 3	140,0000 140,0000 140,0000 140,0000	1 1 3 1	13 15 60 41	139.8000 139.5000 139.3000 139.2000	141.0000 141.7000 142.0000 142.4000	126 1 171 11	1 1 4 1
ABPL	135,4000	17:03	20	134.60	2.58 %	14	135.2000	135.4000	76	7	952	[+]
ABE	134.00 136.00	121.2000 148.0000	17:00 17:00 17:00 17:00	28 20 12 8	135,4000 135,4000 135,4000 135,4000	7 2 1 1	529 275 60 35	135.0000 134.6000 134.4000 134.2000	135.6000 135.8000 136.0000 136.2000	127 3 569 250	3 1 3 1
AMREST	12,4400	17:00	17644	13.00	-5.76 %	590	12.4400	12.5000	110	292	3 683	[+]
EAT	12.34 13.20	11.7000 14.3000	17:00 17:00 17:00 17:00	1874 955 845 9	12,4400 12,4400 12,4400 12,4400	3 3 2 3	550 745 595 360	12.4200 12.4000 12.3600 12.3400	12.5400 12.5800 12.6000 12.6600	715 140 5 2	2 1 1 1
ASBIS	42,4000	17:02	12	42.50	-0.24 %	799	42.1200	42.4000	1990	177	7 523	[+]
ASB	41.90 43.06	38.2600 46.7400	17:00 17:00 17:00 17:00	1 42 24 76	42,4000 42,4000 42,4000 42,4000	2 2 4 3	150 150 476 789	41.9600 41.9200 41.9000 41.8800	42.4400 42.5000 42.6000 42.6600	700 50 3 172	1 1 1 2
ASSECOPOL	176,3000	17:04	16	179.00	0.97 %	1520	176.2000	176.3000	34999	6 096	1 076 978	[+]
ACP	176.30 185.80	161.1000 196.9000	17:04 17:03 17:03 17:01	10 15 30 39	176,3000 176,3000 176,3000 176,3000	14 5 1 1	28241 1656 1370 8	176.1000 176.0000 175.8000 175.7000	177.1000 177.2000 177.3000 177.4000	15728 22778 2417 8281	5 10 2 4
ASSECOSEE	62,9000	17:00	17	63.90	0.16 %	11	62.9000	63.3000	10	17	1 072	[+]
ASE	62.90 65.00	57.6000 70.2000	17:00 17:00 17:00 17:00	4 10 2 400	62,9000 62,9000 62,9000 62,9000	2 3 6 5	75 136 233 39	62.8000 62.7000 62.6000 62.5000	64.5000 64.8000 64.9000 65.2000	3 100 33 60	1 1 1 1
AUTOPARTN	18,0600	17:01	13570	17.90	0.78 %	144	17.9400	18.0600	5920	249	4 493	[+]
APR	17.84 18.08	16.1200 19.6800	17:00 17:00 17:00 17:00	12080 914 854 100	18,0600 18,0600 18,0600 18,0600	5 1 1 1	2892 500 100 28	17.8000 17.7400 17.7000 17.6400	18.0800 18.1000 18.1200 18.1400	1889 4778 1034 306	2 11 4 3
BENEFIT	3 875,0000	17:00	7	3,855.00	1.17 %	24	3870.0000	3875.0000	590	4	14 987	[+]
BFT	3,850.00 3,910.00	3470.0000 4240.0000	17:00 17:00 17:00 17:00	7 8 7 7	3 875,0000 3 875,0000 3 875,0000 3 875,0000	1 1 1 4	3 3 3 35	3865.0000 3860.0000 3855.0000 3850.0000	3880.0000 3885.0000 3890.0000 3895.0000	23 21 13 36	2 2 2 3
BNPPL	150,0000	17:00	3	154.00	-1.64 %	20	150.0000	151.0000	64	4	583	[+]
BNP	150.00 154.00	139.0000 169.0000	17:00 17:00 17:00 17:00	18 15 5 5	150,0000 150,0000 150,0000 150,0000	4 2 1 3	168 150 10 108	149.5000 149.0000 148.5000 148.0000	152.0000 152.5000 153.0000 154.0000	111 91 50 303	2 1 1 2
CYBERFLKS	179,8000	17:00	14	179.00	0.45 %	1	179.6000	179.8000	63	11	1 891	[+]
CBF	178.00 181.00	161.2000 196.8000	17:00 17:00 17:00 17:00	1 4 11 2	179,8000 179,8000 179,8000 179,8000	1 2 1 5	4 55 64 238	179.4000 179.0000 178.8000 178.6000	180.6000 180.8000 181.0000 181.4000	26 71 944 200	3 2 3 1
CYFRPLSAT	12,6700	17:00	343	12.75	-0.63 %	2192	12.6700	12.7000	568	694	8 797	[+]
CPS	12.59 12.81	11.4750 14.0250	17:00 17:00 17:00 17:00	15 2191 6662 3266	12,6700 12,6700 12,6700 12,6700	1 2 1 1	200 3051 160 10	12.6600 12.6500 12.6400 12.6350	12.7200 12.7550 12.7600 12.7650	300 1834 150 3628	1 2 1 2
DEVELIA	9,1400	17:00	17	9.22	0.11 %	271	9.1200	9.1400	6859	487	4 450	[+]
DVL	9.10 9.27	8.3000 10.1400	17:00 17:00 17:00 17:00	160 83 47 18	9,1400 9,1400 9,1400 9,1400	6 4 2 1	2120 2082 2428 2424	9.1000 9.0900 9.0800 9.0700	9.1800 9.2000 9.2200 9.2300	7 600 2424 2424	1 1 1 1
DIAG	188,6500	17:03	100	181.55	3.91 %	10	182.6000	188.7500	25	95	17 851	[+]
DIA	179.85 188.65	163.4000 199.7000	17:03 17:03 17:02 17:02	200 26 200 15	188,6500 188,6500 188,6500 188,6500	1 1 1 1	397 20 5 14	182.0000 181.8500 181.7500 181.3500	188.9000 188.9500 189.0000 189.0500	133 25 262 153	1 1 9 1
DOMDEV	260,0000	17:00	10	262.50	-0.76 %	39	259.0000	260.0000	817	10	2 684	[+]
DOM	258.00 266.00	236.5000 288.5000	17:00 17:00 17:00 17:00	20 11 10 10	260,0000 260,0000 260,0000 260,0000	6 5 6 2	156 111 219 7	258.0000 257.5000 257.0000 256.5000	260.5000 261.0000 261.5000 262.0000	5 12 75 75	1 1 1 2
ENEA	24,7200	17:00	463	24.04	1.98 %	514	24.5200	24.7800	50	475	11 636	[+]
ENA	23.76 24.72	21.6400 26.4400	17:00 17:00 17:00 17:00	1896 8200 501 2807	24,7200 24,7200 24,7200 24,7200	1 3 2 2	1768 3167 333 681	24.5000 24.4800 24.4600 24.4400	24.8000 24.8600 24.8800 24.9000	6030 108 500 1460	5 2 1 5
EUROCASH	6,3300	17:00	21	6.41	-1.09 %	1534	6.3300	6.3700	522	86	548	[+]
EUR	6.32 6.41	5.7700 7.0500	17:00 17:00 17:00 17:00	350 1 99 10	6,3300 6,3300 6,3300 6,3300	1 11 4 12	2 4663 56 720	6.3250 6.3200 6.3150 6.3100	6.3750 6.3800 6.3850 6.3900	310 1494 20 22	3 4 1 2
GPW	81,1500	17:00	245	80.40	1.25 %	11	81.1000	81.1500	119	113	9 110	[+]
GPW	80.30 81.65	72.4000 88.4000	17:00 17:00 17:00 17:00	174 88 136 20	81,1500 81,1500 81,1500 81,1500	2 1 1 3	10 500 1 686	80.9000 80.7000 80.6000 80.4500	81.2000 81.4000 81.5000 81.6000	9 562 100 537	1 1 1 2
GRUPAAZOTY	16,6000	17:02	128	16.30	1.84 %	1403	16.6000	16.6200	1147	336	5 579	[+]
ATT	16.30 16.82	14.6700 17.9300	17:02 17:00 17:00 17:00	469 281 1135 200	16,6000 16,6000 16,6000 16,6000	2 2 2 2	4834 640 1088 169	16.5900 16.5700 16.5500 16.5400	16.6400 16.6500 16.6800 16.6900	1135 1060 30 2212	1 2 1 2
GRUPRACUJ	43,7500	17:04	5	44.00	-0.34 %	6	43.5000	43.7500	159	66	2 884	[+]
GPP	43.50 44.00	39.6000 48.4000	17:03 17:02 17:01 17:01	35 66 80 155	43,7500 43,7500 43,7500 43,7500	3 3 1 2	680 1075 50 137	43.4500 43.2000 43.1000 43.0000	43.9000 43.9500 44.0000 44.2000	445 126 427 500	2 1 2 1
HANDLOWY	119,0000	17:02	2174	119.60	0.17 %	3446	118.8000	119.0000	1777	63	7 541	[+]
BHW	117.60 119.60	107.8000 131.4000	17:00 17:00 17:00 17:00	88 2 49 81	119,0000 119,0000 119,0000 119,0000	2 2 2 5	45 450 45 1521	118.6000 118.4000 118.2000 118.0000	119.2000 119.4000 119.6000 119.8000	519 953 1760 3568	5 2 8 10
HUUUGE	24,0500	17:02	161	24.00	0.21 %	267	24.0000	24.0500	520	11	268	[+]
HUG	23.90 24.40	21.6000 26.4000	17:00 17:00 17:00 16:44	39 6 9 35	24,0500 24,0500 24,0500 24,3000	1 4 1 1	86 3325 100 5	23.9500 23.9000 23.8500 23.8000	24.2000 24.4500 24.5000 24.5500	50 80 279 50	1 1 2 1
INGBSK	408,5000	17:00	48	416.00	0.12 %	19	407.5000	408.5000	317	38	15 517	[+]
ING	389.50 416.00	374.5000 457.5000	17:00 17:00 17:00 17:00	37 48 34 28	408,5000 408,5000 408,5000 408,5000	1 1 3 3	133 49 171 171	406.0000 405.0000 403.5000 401.5000	409.0000 412.0000 412.5000 413.0000	94 6 24 4	2 1 1 1
INTERCARS	618,0000	17:00	15	627.00	-0.32 %	343	618.0000	624.0000	39	1	439	[+]
CAR	618.00 627.00	565.0000 689.0000	17:00 17:00 17:00 17:00	10 3 11 2	618,0000 618,0000 618,0000 618,0000	2 3 2 1	21 55 27 15	614.0000 613.0000 612.0000 611.0000	625.0000 627.0000 629.0000 635.0000	15 64 26 7	1 4 2 2
JSW	27,1400	17:04	110	26.57	2.30 %	35	27.1400	27.1500	2620	391	10 589	[+]
JSW	26.57 27.50	23.9200 29.2200	17:03 17:02 17:00 17:00	40 69 500 100	27,1400 27,1400 27,1400 27,1400	2 4 1 1	144 613 2 2	27.0500 27.0000 26.9800 26.9600	27.1600 27.1700 27.1900 27.2000	40 417 2712 6250	2 2 2 11
LUBAWA	9,5900	17:00	200	9.49	3.12 %	7	9.5500	9.5900	1964	580	5 543	[+]
LBW	9.38 9.70	8.5450 10.4300	17:00 17:00 17:00 17:00	169 5 108 1	9,5900 9,5900 9,5900 9,5900	2 5 2 3	1010 522 4701 675	9.5000 9.4800 9.4750 9.4700	9.5950 9.6000 9.6100 9.6200	2 1749 4398 550	2 5 3 2
MILLENNIUM	17,3400	17:00	788	17.60	-0.63 %	1905	17.3400	17.4000	4776	1 597	27 738	[+]
MIL	17.28 17.60	15.8400 19.3600	17:00 17:00 17:00 17:00	788 942 972 803	17,3400 17,3400 17,3400 17,3400	2 1 1 1	9792 1012 6820 1013	17.3300 17.3100 17.3000 17.2900	17.4300 17.4400 17.4500 17.4600	10259 3466 6645 22276	2 3 3 5
MIRBUD	13,2400	17:00	86	13.43	-1.49 %	25	13.2400	13.2800	738	101	1 337	[+]
MRB	13.21 13.43	12.0900 14.7700	17:00 17:00 17:00 17:00	9 10 48 7	13,2400 13,2400 13,2400 13,2400	4 9 6 24	8604 2346 659 4626	13.2300 13.2200 13.2100 13.2000	13.2900 13.3000 13.3300 13.3500	443 26003 143 700	3 5 1 1
MOBRUK	354,0000	17:00	1	363.00	-2.75 %	24	353.5000	354.5000	10	4	1 313	[+]
MBR	351.50 363.00	327.0000 399.0000	17:00 17:00 16:49 16:49	3 1 66 7	354,0000 354,0000 353,5000 354,5000	1 3 9 5	1 19 42 241	353.0000 352.0000 351.5000 351.0000	355.0000 356.0000 356.5000 357.0000	3 16 18 18	1 1 1 1
NEUCA	761,0000	17:00	1	768.00	0.00 %	33	760.0000	765.0000	28	0	216	[+]
NEU	758.00 769.00	692.0000 844.0000	16:40 16:38 16:35 16:35	1 2 4 2	765,0000 763,0000 763,0000 765,0000	1 1 1 4	6 6 2 60	759.0000 758.0000 757.0000 756.0000	769.0000 770.0000 774.0000 776.0000	6 142 1 7	1 4 1 1
NEWAG	117,6000	17:00	1	120.00	-2.16 %	12	117.4000	117.6000	244	17	2 055	[+]
NWG	116.20 120.20	108.0000 132.0000	17:00 17:00 17:00 17:00	12 1 2 8	117,6000 117,6000 117,6000 117,6000	1 1 2 2	5 10 103 112	117.2000 116.6000 116.4000 116.2000	118.0000 118.2000 118.4000 119.0000	108 129 143 10	2 1 2 1
POLENERGIA	50,4000	17:00	18	50.80	0.00 %	211	50.0000	50.4000	668	2	98	[+]
PEP	50.20 50.80	45.8000 55.8000	16:46 16:44 16:43 16:43	2 11 1 16	50,4000 50,4000 50,2000 50,2000	2 2 4 3	35 33 778 42	49.9000 49.8000 49.7000 49.6000	50.8000 51.0000 53.0000 53.2000	300 500 100 40	1 1 1 1
RAINBOW	158,3000	17:02	100	165.50	-4.35 %	246	158.3000	158.4000	20	76	12 193	[+]
RBW	156.50 167.50	149.0000 182.0000	17:02 17:02 17:02 17:02	19 1 7 193	158,3000 158,3000 158,3000 158,3000	1 2 1 2	17 16 1 71	158.1000 158.0000 157.9000 157.7000	158.5000 158.7000 158.8000 159.0000	26 1 36 101	1 1 2 2
SYNEKTIK	300,0000	17:01	8	298.00	1.08 %	6	300.0000	300.4000	77	26	7 721	[+]
SNT	294.00 302.00	268.2000 327.8000	17:01 17:01 17:00 17:00	1 42 12 3	300,0000 300,0000 300,0000 300,0000	1 1 3 1	4 48 9 89	299.6000 299.2000 299.0000 298.6000	300.6000 300.8000 301.0000 301.2000	22 76 168 58	2 5 5 3
TAURONPE	11,7600	17:00	624	11.71	0.38 %	10139	11.7550	11.7650	4571	5 489	64 321	[+]
TPE	11.40 11.92	10.5400 12.8800	17:00 17:00 17:00 17:00	150 150 10918 6337	11,7600 11,7600 11,7600 11,7600	3 3 2 3	3834 16611 5502 2413	11.7500 11.7450 11.7400 11.7350	11.7700 11.8000 11.8100 11.8150	180 16868 16739 500	1 7 2 1
TEXT	38,0000	17:04	56	36.42	4.45 %	80	37.9000	38.3000	25	81	3 036	[+]
TXT	36.40 38.44	32.7800 40.0600	17:04 17:03 17:02 17:02	44 6 164 50	38,0000 38,0000 38,0000 38,0000	2 1 1 5	135 20 30 1426	37.8000 37.7400 37.7200 37.7000	38.3400 38.3600 38.3800 38.4000	40 133 25 94	1 3 1 3
TSGAMES	104,2000	17:00	18	103.40	1.76 %	319	103.4000	104.2000	44	8	806	[+]
TEN	103.40 105.80	93.1000 113.6000	17:00 17:00 17:00 17:00	3 3 12 20	104,2000 104,2000 104,2000 104,2000	2 9 2 3	110 688 150 78	103.2000 103.0000 102.8000 102.6000	104.4000 104.6000 104.8000 105.0000	29 90 340 340	3 2 3 8
VERCOM	111,2000	17:02	11	113.20	-1.24 %	59	111.2000	111.8000	66	9	954	[+]
VRC	111.00 113.80	102.0000 124.4000	17:02 17:00 17:00 17:00	14 6 153 18	111,2000 111,2000 111,2000 111,2000	23 7 1 2	400 74 2 2	111.0000 110.8000 110.6000 110.2000	112.0000 112.6000 112.8000 113.0000	574 170 90 100	2 2 1 1
VOXEL	136,2000	17:03	35	136.00	0.15 %	50	135.4000	136.2000	17662	2	276	[+]
VOX	135.00 136.20	122.4000 149.6000	17:02 17:01 17:00 17:00	100 100 11 122	136,2000 136,2000 136,2000 136,2000	7 4 2 3	124 318 7 109	135.0000 134.8000 134.6000 134.4000	136.6000 136.8000 137.0000 137.2000	90 10 110 20	2 2 4 1
WIRTUALNA	60,9000	17:00	110	59.70	2.18 %	50	60.1000	60.9000	273	35	2 117	[+]
WPL	59.70 60.90	53.8000 65.6000	17:00 17:00 17:00 17:00	38 13 389 60	60,9000 60,9000 60,9000 60,9000	1 1 4 5	100 96 329 311	60.0000 59.9000 59.7000 59.6000	61.0000 61.1000 61.2000 61.3000	3439 2852 151 16	15 6 4 3
XTB	88,9000	17:04	50	88.54	0.82 %	15162	88.9000	88.9600	16	305	27 078	[+]
XTB	87.80 89.86	79.7000 97.3800	17:03 17:00 17:00 17:00	100 25 94 22	88,9000 88,9000 88,9000 88,9000	2 2 2 2	34 169 201 83	88.8800 88.8600 88.8400 88.8200	88.9800 89.0000 89.0400 89.0800	5278 265 1167 1032	1 5 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	126786.7	-0.08%	17:09
WIG20	3440.0	-0.24%	17:09
WIG20 Fut	3441.0	-0.55%	17:04
WIG20USD	963.4	+0.12%	17:15
mWIG40	8931.9	+0.28%	17:09
sWIG80	31300.1	+0.51%	17:09

Notowania Świat
Dow	48977.9	-1.05%	22:03
Nasdaq	22668.2	-0.92%	22:01
Nikkei	58850.3	+0.16%	7:45
DAX	25312.1	+0.09%	17:31
Ropa WTI	67.3	+3.19%	22:59
Złoto	5263.8	+1.52%	22:00

Notowania Waluty
EUR/PLN	4.22189	0.00%	22:00
CHF/PLN	4.64764	+0.49%	22:00
USD/PLN	3.57306	-0.15%	22:00
EUR/USD	1.18159	+0.15%	22:00
GBP/USD	1.34777	-0.04%	22:00
USD/JPY	156.179	+0.05%	22:00

Forum
» CCC- Modivo [1][CCC]
» Prośba o dodanie Centurion... [1]
» Prosze dodać GPP [3]
» wycofanie [4][CDA]
» Arkusz zleceń [0]
» Prośba o dodanie spółki Grupa... [0][RAE]
» Prośba o dodanie Iron Wolf oraz... [3]
» Prośba o dodanie do arkusza... [1]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]

Wzrosty	Spadki	Staty
NEXITY	1.28	26.73%
NOVITA	116.00	12.62%
CREOTECH	632.00	10.10%
TRANSPOL	6.76	7.30%
STALPROFI	8.62	6.42%
Więcej ...
IFCAPITAL	0.25	-95.25%
INC SA	2.22	-7.88%
AMREST	12.44	-5.76%
KPPD	23.20	-4.92%
BOWIM	5.42	-4.58%
Więcej ...
Rośnie:		135 Spółek
Bez zmian:		60 Spółek
Spada:		159 Spółek
Obrót:		4,972,658,990 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