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	151,0000	17:04	61	149.00	1.34 %	53	150.0000	151.0000	275	6	959	[+]
11B	149.00 151.40	134.1000 163.9000	17:04 17:00 17:00 17:00	83 29 5 15	151,0000 151,0000 151,0000 151,0000	2 2 1 1	33 11 67 30	149.9000 149.8000 149.6000 149.5000	151.2000 151.5000 151.8000 151.9000	20 21 10 34	1 1 1 2
ABPL	119,2000	17:00	1	118.00	0.68 %	49	117.6000	119.6000	285	4	513	[+]
ABE	117.20 119.80	106.2000 129.8000	17:00 17:00 17:00 17:00	16 33 15 1	119,2000 119,2000 119,2000 119,2000	1 1 5 1	49 30 115 40	117.4000 117.2000 117.0000 116.8000	119.8000 120.0000 120.2000 120.8000	119 93 20 2	1 3 1 1
AMREST	13,6400	17:02	100	13.74	-0.29 %	63	13.6400	13.7000	3209	164	2 247	[+]
EAT	13.64 13.96	12.3800 15.1000	17:02 17:00 17:00 17:00	100 37 84 266	13,6400 13,6400 13,6400 13,6400	1 3 1 1	30 507 2 221	13.6200 13.6000 13.5800 13.5200	13.8000 13.8200 13.8800 13.9000	523 2 325 14	2 1 3 1
ASBIS	37,2400	17:01	42	35.96	6.46 %	1060	37.2400	37.2600	1955	384	14 070	[+]
ASB	35.66 37.30	32.3800 39.5400	17:00 17:00 17:00 17:00	504 504 89 204	37,2400 37,2400 37,2400 37,2400	3 1 3 3	541 154 106 256	37.2000 37.1800 37.0800 37.0400	37.2800 37.3000 37.3200 37.3400	568 4735 1001 4	5 9 2 2
ASSECOPOL	224,8000	17:00	41	221.40	3.50 %	10	223.0000	224.8000	409	186	41 280	[+]
ACP	218.20 224.80	199.3000 243.4000	17:00 17:00 17:00 17:00	19 450 10 1	224,8000 224,8000 224,8000 224,8000	2 3 2 2	934 646 337 2517	222.2000 222.0000 221.8000 221.6000	225.0000 225.4000 225.8000 226.0000	575 10 44 41	7 1 2 4
ASSECOSEE	70,3000	17:00	7	71.00	-1.68 %	82	70.3000	70.7000	604	5	389	[+]
ASE	70.30 71.50	63.9000 78.1000	16:48 16:48 16:48 16:43	107 89 123 123	70,4000 70,4000 70,4000 70,4000	2 1 10 1	148 21 752 1	70.2000 70.1000 70.0000 69.9000	71.2000 71.3000 71.4000 71.5000	28 30 29 1284	1 1 1 4
AUTOPARTN	18,2000	17:00	296	17.98	1.22 %	472	18.2000	18.3000	508	248	4 527	[+]
APR	17.94 18.42	16.2000 19.7600	17:00 17:00 17:00 17:00	100 154 616 131	18,2000 18,2000 18,2000 18,2000	1 1 2 1	740 768 223 200	18.1600 18.1200 18.1000 18.0800	18.3400 18.3600 18.4200 18.4400	52 1000 85 152	1 1 1 2
BENEFIT	3 835,0000	17:00	2	3,680.00	3.93 %	26	3820.0000	3835.0000	20	4	14 516	[+]
BFT	3,680.00 3,855.00	3315.0000 4045.0000	17:00 17:00 17:00 17:00	7 6 7 7	3 835,0000 3 835,0000 3 835,0000 3 835,0000	2 3 1 7	27 65 1 196	3815.0000 3810.0000 3805.0000 3800.0000	3840.0000 3845.0000 3850.0000 3855.0000	13 52 56 66	5 4 6 6
BNPPL	142,0000	17:00	2	138.00	2.90 %	100	140.0000	142.0000	53	133	18 686	[+]
BNP	135.00 143.00	124.5000 151.5000	17:00 17:00 17:00 17:00	12 21 21 21	142,0000 142,0000 142,0000 142,0000	1 2 2 1	4 1019 90 80	139.0000 138.5000 137.0000 136.0000	142.5000 143.0000 143.5000 144.0000	524 1000 1225 1010	1 1 2 2
CYBERFLKS	208,0000	17:00	6	212.00	-0.24 %	3	208.0000	210.0000	36	11	2 248	[+]
CBF	207.00 212.50	190.8000 233.0000	17:00 17:00 17:00 17:00	6 21 1 2	208,0000 208,0000 208,0000 208,0000	7 26 18 14	17 254 99 735	207.5000 207.0000 206.5000 206.0000	210.5000 211.0000 211.5000 212.0000	2 1 53 200	2 1 5 14
CYFRPLSAT	13,2500	17:01	100	13.20	1.07 %	100	13.2250	13.2500	1389	1 041	13 791	[+]
CPS	13.10 13.41	11.8800 14.5200	17:00 17:00 17:00 17:00	24 206 2 2	13,2500 13,2500 13,2500 13,2500	1 2 1 12	1538 3500 15000 9722	13.2200 13.2100 13.2050 13.2000	13.2600 13.2650 13.2750 13.2850	2034 2627 528 5933	3 2 2 5
DEVELIA	9,1400	17:00	2	9.11	0.33 %	30	9.1200	9.1400	2454	280	2 579	[+]
DVL	9.08 9.35	8.2000 10.0200	17:00 17:00 17:00 17:00	865 140 524 305	9,1400 9,1400 9,1400 9,1400	4 3 3 2	1005 5330 4038 8150	9.0800 9.0700 9.0600 9.0500	9.1500 9.1600 9.1800 9.1900	5042 2855 2000 1156	2 2 1 1
DIAG	202,6000	17:00	5	205.00	0.05 %	124	202.6000	203.0000	43	72	14 826	[+]
DIA	202.00 208.00	184.5000 225.5000	17:00 17:00 17:00 17:00	33 14 13 14	202,6000 202,6000 202,6000 202,6000	1 2 1 1	2 213 7 17	202.5000 202.0000 201.9000 201.8000	203.1000 203.4000 203.5000 203.7000	27 60 500 624	2 2 1 3
DOMDEV	266,0000	17:00	37	269.00	0.00 %	8	265.0000	266.0000	69	9	2 297	[+]
DOM	263.50 269.00	242.5000 295.5000	17:00 17:00 17:00 17:00	19 6 20 15	266,0000 266,0000 266,0000 266,0000	1 4 1 5	75 90 1 179	264.5000 264.0000 263.5000 263.0000	266.5000 267.0000 268.0000 268.5000	402 195 76 75	2 3 2 1
ENEA	20,9400	17:00	269	20.54	2.15 %	59	20.9200	20.9400	2086	337	7 009	[+]
ENA	20.48 21.08	18.4900 22.5800	17:00 17:00 17:00 17:00	292 194 75 431	20,9400 20,9400 20,9400 20,9400	2 2 2 2	576 697 579 697	20.9000 20.8600 20.8400 20.8200	20.9600 20.9800 21.0000 21.0200	1686 108 1750 1836	2 2 10 1
EUROCASH	7,0150	17:00	49	6.88	1.96 %	50	6.9950	7.0150	251	113	793	[+]
EUR	6.88 7.04	6.1950 7.5650	17:00 17:00 17:00 17:00	4 12 734 112	7,0150 7,0150 7,0150 7,0150	2 2 1 1	400 630 10 100	6.9900 6.9800 6.9650 6.9600	7.0200 7.0350 7.0450 7.0500	700 3000 10 559	1 2 1 5
GPW	70,6500	17:00	38	69.15	2.61 %	43	70.5000	70.6500	316	39	2 707	[+]
GPW	69.15 70.65	62.2500 76.0500	17:00 17:00 17:00 17:00	16 40 93 11	70,6500 70,6500 70,6500 70,6500	2 1 1 1	20 132 240 20	70.3500 70.1000 70.0500 70.0000	70.7000 70.7500 70.8000 70.8500	160 100 114 865	1 1 4 2
GRUPAAZOTY	17,9000	17:00	537	17.84	1.82 %	63	17.8800	17.9000	2800	187	3 343	[+]
ATT	17.72 18.10	16.0600 19.6200	17:00 17:00 17:00 17:00	10 1 31 31	17,9000 17,9000 17,9000 17,9000	3 3 1 9	64 313 618 6346	17.8500 17.8200 17.8100 17.8000	17.9200 17.9400 17.9500 17.9600	1210 10 200 75	1 1 1 1
HANDLOWY	112,2000	17:00	7	109.80	2.37 %	99	111.6000	112.2000	1673	34	3 788	[+]
BHW	109.60 112.20	98.9000 120.6000	17:00 17:00 17:00 17:00	60 3 50 13	112,2000 112,2000 112,2000 112,2000	6 1 4 1	1127 189 246 30	111.0000 110.8000 110.6000 110.4000	112.4000 112.6000 112.8000 113.0000	709 6566 506 1687	9 9 6 15
HUUUGE	24,1000	17:00	58	23.70	1.69 %	358	24.0500	24.1000	986	23	541	[+]
HUG	23.70 24.10	21.3500 26.0500	17:00 17:00 17:00 17:00	41 91 14 21	24,1000 24,1000 24,1000 24,1000	1 2 1 1	150 1125 1 63	24.0000 23.8000 23.7000 23.6500	24.1500 24.2500 24.3000 24.3500	759 115 1807 185	1 1 4 2
INGBSK	366,0000	17:00	17	360.00	1.95 %	8	364.5000	367.0000	312	11	3 838	[+]
ING	356.00 367.00	324.0000 396.0000	17:00 17:00 17:00 17:00	34 4 45 126	366,0000 366,0000 366,0000 366,0000	1 1 3 5	47 130 360 13	364.0000 362.5000 362.0000 359.0000	367.5000 368.0000 368.5000 369.0000	47 297 185 24	1 3 3 2
INTERCARS	600,0000	17:00	13	595.00	0.67 %	1	599.0000	600.0000	50	3	1 832	[+]
CAR	595.00 607.00	536.0000 654.0000	17:00 17:00 17:00 17:00	500 1 4 24	600,0000 600,0000 600,0000 600,0000	2 1 2 2	9 1 51 6	598.0000 597.0000 594.0000 590.0000	604.0000 606.0000 607.0000 608.0000	32 9 18 4	1 3 2 2
JSW	25,7900	17:04	538	25.33	1.86 %	200	25.7400	25.7900	2681	404	10 361	[+]
JSW	25.26 26.00	22.8000 27.8600	17:02 17:02 17:01 17:00	500 200 2 938	25,7900 25,7900 25,7900 25,7900	1 1 1 1	200 177 28 63	25.7200 25.7100 25.7000 25.6900	25.8000 25.8100 25.8300 25.8400	1171 1774 2446 179	6 1 3 2
LUBAWA	8,4300	17:02	190	8.47	1.20 %	310	8.4300	8.4400	1884	270	2 261	[+]
LBW	8.33 8.48	7.6250 9.3150	17:00 17:00 17:00 17:00	4 500 4920 225	8,4300 8,4300 8,4300 8,4300	1 1 1 1	1955 4524 25 1000	8.4000 8.3700 8.3550 8.3500	8.4450 8.4500 8.4600 8.4650	1000 2395 1385 150	1 8 3 1
MILLENNIUM	16,8500	17:00	455	16.50	3.12 %	10000	16.8400	16.8500	453	2 034	33 922	[+]
MIL	16.43 16.85	14.8500 18.1500	17:00 17:00 17:00 17:00	45 515 100 1664	16,8500 16,8500 16,8500 16,8500	1 1 1 2	1987 50 11504 12011	16.7600 16.7500 16.6300 16.6200	16.8600 16.8700 16.8800 16.8900	8511 13806 3011 14668	1 3 2 3
MIRBUD	13,9000	17:01	36	13.83	1.09 %	300	13.9000	13.9200	20	179	2 488	[+]
MRB	13.80 14.14	12.4500 15.2100	17:01 17:00 17:00 17:00	19 16 15 1	13,9000 13,9000 13,9000 13,9000	1 1 1 4	2000 50 922 351	13.8800 13.8500 13.8300 13.8200	13.9300 13.9500 13.9600 13.9800	2565 102 10 2962	1 1 1 3
MOBRUK	373,0000	17:00	12	373.50	2.47 %	7	372.0000	373.5000	3	5	1 684	[+]
MBR	367.00 375.00	336.5000 410.5000	17:00 17:00 16:49 16:49	3 65 3 9	373,0000 373,0000 373,0000 373,0000	3 5 3 7	96 36 12 220	371.5000 371.0000 370.5000 370.0000	374.0000 374.5000 375.0000 375.5000	1083 46 99 64	4 3 7 2
NEUCA	795,0000	17:00	87	799.00	-1.49 %	6	794.0000	795.0000	404	3	2 538	[+]
NEU	791.00 809.00	720.0000 878.0000	17:00 17:00 17:00 17:00	87 13 3 2	795,0000 795,0000 795,0000 795,0000	1 3 5 7	3 54 124 36	793.0000 792.0000 791.0000 790.0000	800.0000 804.0000 805.0000 806.0000	1 8 11 10	1 1 2 1
NEWAG	109,4000	17:01	174	106.00	4.39 %	209	109.4000	109.6000	296	40	4 324	[+]
NWG	105.60 110.80	95.4000 116.6000	17:01 17:00 17:00 17:00	34 14 26 5	109,4000 109,4000 109,4000 109,4000	1 1 2 1	44 1 26 174	109.2000 108.6000 108.4000 108.2000	109.8000 110.0000 110.4000 110.6000	378 936 20 28	2 6 1 2
POLENERGIA	56,0000	17:00	13	56.20	1.82 %	100	55.4000	56.0000	191	4	214	[+]
PEP	55.00 56.20	50.6000 61.8000	16:37 16:36 16:36 16:31	67 75 19 4	56,0000 56,0000 56,0000 56,0000	1 2 4 4	100 105 141 743	55.2000 55.0000 54.2000 54.0000	56.2000 56.6000 56.8000 57.0000	18 360 95 50	1 2 3 1
RAINBOW	152,5000	17:00	15	147.40	3.46 %	37	152.3000	152.5000	120	39	5 892	[+]
RBW	147.30 152.50	132.7000 162.1000	17:00 17:00 17:00 17:00	9 3 1 17	152,5000 152,5000 152,5000 152,5000	1 1 1 1	20 3 4 20	152.2000 152.1000 151.8000 151.7000	152.6000 152.7000 152.8000 152.9000	25 20 54 984	2 2 5 5
SYNEKTIK	297,6000	17:00	72	301.40	-0.73 %	344	297.6000	298.8000	25	38	11 452	[+]
SNT	294.20 301.80	271.4000 331.4000	17:00 17:00 17:00 17:00	14 3 7 20	297,6000 297,6000 297,6000 297,6000	4 4 7 1	111 73 352 25	297.4000 297.2000 297.0000 296.8000	299.0000 299.8000 300.0000 300.2000	222 200 7 31	3 1 1 1
TAURONPE	9,9640	17:04	2277	9.69	3.08 %	2321	9.9580	9.9640	12723	3 111	30 719	[+]
TPE	9.61 9.98	8.7220 10.6550	17:02 17:01 17:00 17:00	21000 200 142 747	9,9640 9,9640 9,9640 9,9640	2 2 2 2	8572 1754 5270 35514	9.9540 9.9480 9.9420 9.9400	9.9680 9.9700 9.9740 9.9760	22813 501 3696 6147	2 2 1 1
TEXT	42,9000	17:00	2	42.68	0.70 %	32	42.9000	42.9200	4	45	1 946	[+]
TXT	42.58 43.14	38.4200 46.9400	17:00 17:00 17:00 17:00	2 4 31 30	42,9000 42,9000 42,9000 42,9000	3 4 1 1	79 1370 563 1	42.8800 42.8600 42.8400 42.8200	42.9800 43.0400 43.0800 43.1000	4 2 50 92	2 1 1 2
TSGAMES	110,0000	17:04	144	103.80	5.97 %	495	109.6000	110.0000	887	119	13 068	[+]
TEN	103.40 114.00	93.5000 114.0000	17:01 17:01 17:01 17:00	69 5 495 200	110,0000 110,0000 110,0000 110,0000	1 3 11 5	12 70 1451 859	109.4000 109.2000 109.0000 108.8000	110.8000 111.0000 111.2000 111.6000	40 283 13 13	3 6 1 1
VERCOM	140,0000	17:00	20	139.00	1.89 %	54	139.0000	140.0000	4904	6	840	[+]
VRC	138.80 143.00	125.2000 152.8000	17:00 17:00 17:00 16:48	15 14 99 50	140,0000 140,0000 140,0000 140,0000	1 1 2 3	11 100 46 84	138.8000 138.2000 138.0000 137.6000	140.4000 140.8000 141.0000 141.2000	306 919 2000 10	1 1 2 1
VOXEL	141,2000	17:00	33	140.80	0.43 %	66	140.8000	141.2000	5	5	747	[+]
VOX	140.60 141.40	126.8000 154.8000	17:00 17:00 17:00 17:00	77 26 5 1	141,2000 141,2000 141,2000 141,2000	4 5 1 3	228 103 130 18	140.6000 140.4000 140.2000 140.0000	141.4000 141.6000 141.8000 142.0000	100 5 43 141	1 1 2 5
WIRTUALNA	63,5000	17:03	264	63.00	1.93 %	200	63.3000	63.5000	660	25	1 593	[+]
WPL	62.90 64.10	56.7000 69.3000	17:03 17:03 17:00 17:00	124 112 46 101	63,5000 63,5000 63,5000 63,5000	1 2 5 6	5 25 466 542	63.1000 63.0000 62.9000 62.8000	63.6000 63.7000 63.9000 64.0000	470 59 397 237	1 1 2 3
XTB	78,4000	17:03	7	77.10	2.08 %	2	78.3600	78.4000	2415	396	30 823	[+]
XTB	76.80 78.70	69.4000 84.8000	17:00 17:00 17:00 17:00	80 30 1464 177	78,4000 78,4000 78,4000 78,4000	1 1 2 1	25 20 180 25	78.1000 78.0800 78.0000 77.9800	78.4200 78.4600 78.4800 78.5000	23 36 184 700	1 1 3 8

GPW	Świat	Waluty

Notowania GPW
WIG	123631.2	+2.29%	17:09
WIG20	3341.9	+2.42%	17:09
WIG20 Fut	3357.0	+2.22%	17:04
WIG20USD	934.8	+3.18%	17:15
mWIG40	8748.8	+2.17%	17:09
sWIG80	31525.6	+1.36%	17:09

Notowania Świat
S&P500	6930.3	+0.80%	18:38
Nasdaq	23474.5	+1.08%	18:38
Nikkei	53688.9	+1.73%	7:45
DAX	24876.2	+1.28%	17:31
Ropa WTI	59.3	-2.11%	18:39
Złoto	4893.5	+1.26%	18:39

Notowania Waluty
EUR/PLN	4.19689	-0.35%	18:39
CHF/PLN	4.52294	-0.15%	18:39
USD/PLN	3.57331	-0.86%	18:39
EUR/USD	1.17451	+0.51%	18:39
GBP/USD	1.34931	+0.46%	18:39
USD/JPY	158.317	+0.01%	18:39

Forum
» Prośba o dodanie do arkusza... [0]
» Prośba o dodanie Iron Wolf oraz... [1]
» sundragon zmiana nazwy [0][SDG]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]
» Forex - problem [0]
» Dywidenda [0][STX]
» Prośba o dodanie COREY EUROPE [3][T2P]
» Prośba o dodanie RRH Group SA [0]
» Dodanie spółki [0]

Wzrosty	Spadki	Staty
ADIUVO	0.65	23.57%
GENOMTEC	4.69	11.67%
WOODPCKR	5.04	11.01%
COMPREMUM	1.38	10.84%
CREOTECH	593.00	7.82%
Więcej ...
IFCAPITAL	0.25	-95.25%
EUCO	2.08	-15.10%
MOJ	1.70	-10.53%
CAPITAL	2.48	-9.49%
PURE	4.89	-8.26%
Więcej ...
Rośnie:		204 Spółek
Bez zmian:		55 Spółek
Spada:		94 Spółek
Obrót:		2,869,632,896 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