GraGieldowa.pl » Notowania » Akcje z mWIG40

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.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
11B	188,0000	17:01	10	184.80	-1.84 %	58	180.8000	181.4000	24	5	954	[+]
11B	180.10 184.80	166.4000 203.2000	17:00 17:00 17:00 17:00	24 3 3 4	188,0000 188,0000 188,0000 188,0000	3 4 3 1	92 41 63 11	180.7000 180.6000 180.5000 180.3000	181.5000 181.8000 181.9000 182.0000	4 5 52 129	1 1 2 2
ABPL	97,0000	17:00	475	96.00	-0.83 %	34	95.8000	95.9000	74	0	27	[+]
ABE	95.70 96.60	86.4000 105.6000	17:00 16:46 16:43 16:36	100 9 26 3	97,0000 97,0000 97,0000 97,0000	1 3 2 2	35 36 60 59	95.7000 95.6000 95.5000 95.4000	96.1000 96.2000 96.3000 96.6000	4 36 5 38	1 1 1 2
AMREST	14,3000	17:00	120	14.92	0.13 %	763	14.9200	14.9600	1225	74	1 095	[+]
EAT	14.58 14.98	13.4400 16.4000	17:00 17:00 17:00 17:00	21 82 306 7	14,3000 14,3000 14,3000 14,3000	2 1 1 3	1133 480 553 2033	14.9000 14.8800 14.8600 14.8400	14.9800 15.0000 15.0200 15.0400	244 1679 1618 1229	3 6 6 3
ASBIS	27,7600	17:00	1	28.80	-1.32 %	216	28.4200	28.5400	378	18	500	[+]
ASB	28.40 28.80	25.9200 31.6800	17:00 17:00 17:00 17:00	1 100 1 1	27,7600 27,7600 27,7600 27,7600	11 4 2 5	6127 496 572 1661	28.4000 28.3600 28.3400 28.3200	28.5800 28.6000 28.6200 28.6400	398 532 332 1622	1 2 1 3
ASSECOPOL	209,6000	17:00	1	188.00	-0.48 %	103	186.3000	186.9000	117	56	10 358	[+]
ACP	182.20 190.10	169.2000 206.8000	17:00 17:00 17:00 17:00	31 25 4 288	209,6000 209,6000 209,6000 209,6000	1 2 2 3	61 114 56 197	186.2000 186.1000 186.0000 185.9000	187.0000 187.1000 187.2000 187.3000	84 87 129 198	3 2 4 4
ASSECOSEE	76,9000	17:00	923	73.90	-2.43 %	39	71.3000	72.2000	4	4	305	[+]
ASE	69.60 74.00	66.6000 81.2000	16:41 16:35 16:17 16:01	1 14 1 1	76,6000 76,6000 76,5000 76,6000	3 1 4 1	37 150 128 177	71.2000 71.1000 71.0000 70.7000	72.6000 72.7000 72.8000 73.1000	32 231 232 244	1 1 3 2
AUTOPARTN	20,3000	17:00	324	19.98	0.81 %	743	20.0000	20.1000	947	38	756	[+]
APR	19.98 20.35	18.0000 21.9500	17:00 17:00 17:00 17:00	186 426 104 206	20,3000 20,3000 20,3000 20,3000	4 6 6 5	383 5492 1076 589	19.9800 19.9600 19.9400 19.9200	20.1500 20.2000 20.2500 20.3000	612 1256 2754 3422	3 4 6 6
BENEFIT	3 470,0000	17:00	3	3,415.00	-1.46 %	6	3385.0000	3395.0000	41	0	1 578	[+]
BFT	3,380.00 3,465.00	3075.0000 3755.0000	17:00 17:00 17:00 17:00	7 2 1 3	3 470,0000 3 470,0000 3 470,0000 3 470,0000	4 1 1 2	13 2 5 9	3380.0000 3375.0000 3370.0000 3360.0000	3400.0000 3420.0000 3440.0000 3445.0000	10 5 9 4	3 1 2 1
BNPPL	107,0000	17:00	1163	112.00	-3.14 %	160	108.0000	108.5000	464	3	335	[+]
BNP	106.50 112.00	101.0000 123.0000	17:00 17:00 17:00 17:00	500 4 7 11	107,0000 107,0000 107,0000 107,0000	4 6 7 11	288 544 690 705	107.5000 107.0000 106.5000 106.0000	109.0000 109.5000 110.0000 110.5000	260 123 244 100	2 2 2 1
CLNPHARMA	22,6000	17:04	58	22.85	-1.52 %	740	22.6500	22.7500	5	4	102	[+]
CLN	22.65 23.20	20.6000 25.1000	17:00 17:00 17:00 17:00	52 5 391 154	22,6000 22,6000 22,6000 22,6000	6 3 14 2	2974 392 3950 2	22.6000 22.5500 22.5000 22.4500	22.8000 22.9000 22.9500 23.0000	291 250 1384 723	2 1 4 1
CYBERFLKS	176,0000	17:00	3	172.00	-0.24 %	1	168.4000	169.6000	69	2	258	[+]
CBF	168.20 172.00	154.8000 189.2000	17:00 17:00 17:00 17:00	9 1 4 2	176,0000 176,0000 176,0000 176,0000	3 4 1 2	38 73 20 23	168.2000 168.0000 167.8000 167.2000	169.8000 170.0000 170.2000 171.0000	49 58 17 89	2 1 1 1
CYFRPLSAT	14,7100	17:02	500	14.73	-0.17 %	2060	14.6800	14.6900	2703	235	3 436	[+]
CPS	14.55 14.74	13.2550 16.1950	17:01 17:01 17:00 17:00	1000 354 358 88	14,7100 14,7100 14,7100 14,7100	3 2 3 3	698 440 936 1003	14.6750 14.6700 14.6650 14.6600	14.6950 14.7000 14.7050 14.7100	497 1 835 574	2 1 3 2
DEVELIA	8,6500	17:00	1471	8.30	-2.29 %	2956	8.1100	8.1400	460	26	207	[+]
DVL	8.04 8.30	7.4700 9.1300	17:00 17:00 17:00 17:00	197 84 1003 4277	8,6500 8,6500 8,6500 8,6500	2 2 2 4	788 833 2585 960	8.0900 8.0700 8.0600 8.0500	8.1500 8.1800 8.1900 8.2100	556 992 3275 750	3 1 3 1
DOMDEV	250,0000	17:00	29	237.50	0.84 %	9	238.5000	240.0000	25	1	147	[+]
DOM	236.00 240.50	214.0000 261.0000	17:00 17:00 17:00 17:00	17 40 57 57	250,0000 250,0000 250,0000 250,0000	3 4 6 15	69 48 195 261	236.5000 236.0000 235.5000 235.0000	241.0000 241.5000 242.0000 242.5000	9 9 117 52	1 1 2 1
ENEA	18,8100	17:00	329	18.96	-2.01 %	547	18.5200	18.5600	469	115	2 206	[+]
ENA	18.50 19.48	17.0700 20.8400	17:00 17:00 17:00 17:00	57 70 54 54	18,8100 18,8100 18,8100 18,8100	3 3 2 2	392 2634 934 685	18.5100 18.5000 18.4900 18.4800	18.5700 18.5800 18.5900 18.6000	643 119 812 443	2 1 3 1
EUROCASH	8,0900	17:00	13	8.02	-1.25 %	292	7.9150	7.9200	225	83	658	[+]
EUR	7.90 8.05	7.2200 8.8200	17:00 17:00 17:00 17:00	11 312 49 27	8,0900 8,0900 8,0900 8,0900	5 3 9 2	2006 6 4331 300	7.9100 7.9050 7.9000 7.8950	7.9250 7.9300 7.9350 7.9400	156 147 1016 11	2 1 1 1
GPW	56,8500	17:00	4	56.70	0.35 %	120	56.9000	56.9500	193	11	605	[+]
GPW	56.50 57.15	51.0500 62.3500	17:00 17:00 17:00 17:00	1 2 33 20	56,8500 56,8500 56,8500 56,8500	4 1 2 4	389 110 283 3206	56.8500 56.8000 56.7500 56.7000	57.0000 57.0500 57.1000 57.1500	241 231 353 200	4 2 2 1
GRUPAAZOTY	18,9000	17:00	112	19.14	0.42 %	568	18.9800	19.0000	8	65	1 240	[+]
ATT	18.90 19.14	17.2300 21.0400	17:00 17:00 17:00 17:00	11 124 60 63	18,9000 18,9000 18,9000 18,9000	2 1 8 3	1448 17 2106 613	18.9700 18.9600 18.9500 18.9400	19.0300 19.0400 19.0500 19.0600	721 678 427 970	2 2 1 2
HANDLOWY	112,2000	17:00	204	111.60	-1.07 %	609	110.6000	111.0000	2884	6	652	[+]
BHW	110.40 112.00	100.6000 122.6000	17:00 17:00 17:00 17:00	231 73 77 1	112,2000 112,2000 112,2000 112,2000	5 9 13 5	266 452 2561 1401	110.4000 110.2000 110.0000 109.8000	111.2000 111.4000 111.6000 111.8000	129 320 1412 604	3 2 5 6
HUUUGE	19,2400	17:00	33	19.24	2.39 %	60	19.4200	19.7000	422	71	1 368	[+]
HUG	19.04 19.70	17.3200 21.1500	16:43 16:43 16:43 16:43	151 5 5 89	19,3000 19,2800 19,2800 19,2800	1 1 1 1	500 647 141 796	19.4000 19.3200 19.3000 19.2800	19.7200 19.7400 19.7600 19.7800	1 91 51 120	1 1 1 1
INGBSK	346,5000	17:04	3	344.00	-1.03 %	180	336.5000	339.0000	25	19	6 322	[+]
ING	329.50 345.00	310.0000 378.0000	17:01 17:00 17:00 17:00	70 200 6 69	346,5000 346,5000 346,5000 346,5000	5 3 2 3	32 39 56 185	336.0000 335.5000 335.0000 334.5000	340.0000 340.5000 341.0000 341.5000	198 144 34 240	6 3 1 5
INTERCARS	575,0000	17:00	2	577.00	-0.52 %	1	575.0000	577.0000	7	0	63	[+]
CAR	571.00 577.00	520.0000 634.0000	17:00 17:00 17:00 17:00	4 3 3 1	575,0000 575,0000 575,0000 575,0000	3 4 2 3	10 208 18 55	572.0000 571.0000 570.0000 569.0000	578.0000 579.0000 580.0000 581.0000	2 3 222 14	1 1 4 1
JSW	23,5000	17:01	3000	23.94	-4.11 %	389	23.0800	23.1000	316	297	6 943	[+]
JSW	23.01 24.00	21.5500 26.3300	17:00 17:00 17:00 17:00	1477 1034 1049 20	23,5000 23,5000 23,5000 23,5000	3 8 5 7	216 513 5038 550	23.0600 23.0500 23.0400 23.0300	23.1100 23.1200 23.1300 23.1400	295 202 355 564	4 3 3 8
LUBAWA	8,9000	17:01	5	8.60	-0.70 %	342	8.4600	8.4900	142	70	590	[+]
LBW	8.44 8.60	7.7400 9.4600	17:01 17:01 17:00 17:00	150 115 85 400	8,9000 8,9000 8,9000 8,9000	1 8 2 2	109 4555 696 649	8.4550 8.4500 8.4450 8.4400	8.4950 8.5000 8.5050 8.5400	586 10617 213 492	2 4 1 3
MILLENNIUM	15,8200	17:03	513	15.70	-1.32 %	1146	15.6300	15.6600	1908	424	6 669	[+]
MIL	15.50 16.05	14.1300 17.2700	17:03 17:03 17:00 17:00	1318 12840 474 19452	15,8200 15,8200 15,8200 15,8200	3 5 4 4	649 1460 1291 1919	15.6200 15.6100 15.6000 15.5900	15.6700 15.6800 15.6900 15.7000	298 706 681 1006	4 2 4 3
MIRBUD	14,6800	17:02	50	15.19	-1.78 %	119	14.9200	14.9500	236	63	947	[+]
MRB	14.88 15.19	13.6800 16.7000	17:00 17:00 17:00 17:00	20 1202 387 200	14,6800 14,6800 14,6800 14,6800	2 4 3 4	504 710 2380 206	14.9100 14.9000 14.8900 14.8800	14.9600 14.9700 14.9800 14.9900	376 525 734 1000	1 3 2 1
MOBRUK	281,5000	17:00	2	290.00	1.40 %	23	288.0000	289.5000	12	1	391	[+]
MBR	285.50 292.50	261.0000 319.0000	17:00 17:00 16:49 16:49	3 9 5 1	281,5000 281,5000 281,5000 281,5000	3 2 4 6	41 5 15 53	287.5000 287.0000 286.5000 286.0000	290.0000 290.5000 291.5000 292.0000	40 26 20 50	2 1 1 1
NEUCA	660,0000	17:00	21	656.00	0.30 %	27	657.0000	658.0000	147	0	186	[+]
NEU	655.00 659.00	591.0000 721.0000	17:00 17:00 17:00 16:49	3 3 1 1	660,0000 660,0000 660,0000 657,0000	3 4 3 6	47 20 5 209	656.0000 655.0000 654.0000 653.0000	659.0000 660.0000 661.0000 664.0000	1141 1 1 1	3 1 1 1
NEWAG	74,3000	17:00	4	79.80	-2.26 %	24	77.9000	78.0000	8	4	279	[+]
NWG	77.60 80.50	71.9000 87.7000	17:00 17:00 17:00 16:49	11 3 1 29	74,3000 74,3000 74,3000 74,3000	2 2 1 4	46 277 20 181	77.5000 77.4000 77.1000 77.0000	78.2000 78.5000 78.7000 78.9000	338 100 222 10	1 1 1 1
POLENERGIA	60,0000	17:00	342	59.00	-0.34 %	110	58.6000	59.0000	146	1	68	[+]
PEP	58.40 59.40	53.2000 64.8000	17:00 17:00 16:06 16:06	2 485 5 21	60,0000 60,0000 60,0000 60,0000	10 9 13 6	332 318 3204 371	58.4000 58.2000 58.0000 57.8000	59.2000 59.4000 59.6000 59.8000	5 301 649 59	1 3 5 2
RAINBOW	135,9000	17:00	8	135.50	-0.22 %	49	135.0000	135.1000	137	16	2 108	[+]
RBW	134.40 135.70	122.0000 149.0000	17:00 17:00 17:00 17:00	6 1 1 1	135,9000 135,9000 135,9000 135,9000	2 2 1 6	202 210 93 821	134.7000 134.6000 134.5000 134.4000	135.2000 135.3000 135.4000 135.5000	343 668 179 110	7 3 5 3
SYNEKTIK	204,4000	17:01	8	216.20	-0.46 %	11	215.2000	215.8000	114	4	865	[+]
SNT	214.80 217.80	194.6000 237.8000	17:01 17:01 17:00 17:00	49 1 11 10	204,4000 204,4000 204,4000 204,4000	6 1 2 2	234 1 71 88	215.0000 214.8000 214.6000 214.4000	216.0000 216.2000 216.4000 216.6000	2 154 67 288	1 7 2 3
TAURONPE	8,2220	17:00	331	8.32	-0.75 %	2047	8.2400	8.2520	3932	273	2 270	[+]
TPE	8.24 8.46	7.4860 9.1460	17:00 17:00 17:00 17:00	118 355 153 428	8,2220 8,2220 8,2220 8,2220	1 2 3 1	93 1089 1735 976	8.2380 8.2340 8.2300 8.2280	8.2540 8.2580 8.2600 8.2620	2969 2675 976 3454	6 2 1 3
TEXT	57,0500	17:04	3	56.25	-0.80 %	900	55.6000	55.6500	182	38	2 120	[+]
TXT	55.35 56.30	50.6500 61.8500	17:03 17:00 17:00 17:00	12 4 11 2	57,0500 57,0500 57,0500 57,0500	2 12 7 11	132 1104 1099 581	55.5500 55.5000 55.4500 55.4000	55.7000 55.7500 55.8000 55.8500	32 387 626 801	1 4 2 4
TSGAMES	80,9000	17:00	81	80.00	-0.63 %	885	79.4000	79.8000	286	3	232	[+]
TEN	79.40 80.20	72.0000 88.0000	17:00 17:00 17:00 17:00	13 2 44 100	80,9000 80,9000 80,9000 80,9000	6 12 6 20	305 647 372 787	79.3000 79.2000 79.1000 79.0000	79.9000 80.0000 80.1000 80.2000	484 273 228 250	4 3 3 2
VERCOM	122,6000	17:00	8	121.00	-0.49 %	3	121.0000	121.4000	16	1	67	[+]
VRC	120.00 122.20	109.0000 133.0000	17:00 17:00 17:00 17:00	6 1 84 63	122,6000 122,6000 122,6000 122,6000	1 1 3 8	17 29 115 505	120.6000 120.4000 120.2000 120.0000	121.8000 122.0000 122.6000 122.8000	15 201 233 25	1 7 3 1
VOXEL	178,8000	17:00	3	177.80	-0.34 %	61	176.8000	177.0000	269	0	86	[+]
VOX	176.80 178.40	160.2000 195.4000	17:00 17:00 17:00 17:00	5 6 50 50	178,8000 178,8000 178,8000 178,8000	1 2 2 1	5 23 22 60	176.4000 176.2000 176.0000 175.8000	177.2000 177.4000 179.0000 179.4000	134 35 39 319	1 1 1 4
WIRTUALNA	74,6000	17:00	14	73.50	-0.27 %	255	72.7000	72.9000	20	3	243	[+]
WPL	72.20 73.50	66.2000 80.8000	17:00 17:00 17:00 17:00	3 170 20 28	74,6000 74,6000 74,6000 74,6000	3 3 5 5	71 780 252 507	72.6000 72.5000 72.3000 72.2000	73.0000 73.4000 73.5000 73.6000	3206 502 48 300	6 2 2 1
XTB	78,0000	17:03	25	76.38	-1.76 %	20	74.9200	74.9800	355	109	8 247	[+]
XTB	74.76 76.60	68.7600 84.0000	17:02 17:02 17:02 17:02	20 711 1000 10	78,0000 78,0000 78,0000 78,0000	3 1 2 4	38 119 156 210	74.9000 74.8800 74.8600 74.8400	75.0000 75.0200 75.0400 75.0600	264 134 460 302	3 2 3 3

GPW	Świat	Waluty

Notowania GPW
WIG	109423.1	-1.23%	12:56
WIG20	2953.5	-1.45%	13:11
WIG20 Fut	2966.0	-1.56%	12:55
WIG20USD	811.9	-1.64%	12:56
mWIG40	7964.2	-1.03%	12:56
sWIG80	29301.1	-0.26%	12:56

Notowania Świat
Dow	44922.3	+1.04%	08-13
SP500 Fut	6484.5	-0.07%	13:01
Nikkei	42649.3	-1.45%	8:45
DAX	24287.4	+0.42%	12:55
Ropa WTI	62.8	+0.29%	13:10
Złoto	3354.8	-0.04%	13:11

Notowania Waluty
EUR/PLN	4.25613	+0.07%	13:11
CHF/PLN	4.51819	+0.10%	13:11
USD/PLN	3.63990	+0.18%	13:11
EUR/USD	1.16930	-0.11%	13:11
GBP/USD	1.35808	+0.05%	13:11
USD/JPY	146.464	-0.56%	13:11

Forum
» gragiełdowa [0][HEN]
» historia transakcji [1][HEN]
» Dodanie spółki do arkusza... [2][SFT]
» Giełda kontra Zakłady... [46]
» Prośba o dodanie COREY EUROPE [2][T2P]
» Gra - dywidendy 2014 [11]
» Dywidenda Getin [0][GTN]
» złoto [1]
» czy ktoś wie :) [3][FON]
» Dywidenda XTB 5,45 [2][XTB]

Wzrosty	Spadki	Staty
BOS	11.48	11.46%
INTERSPPL	0.66	8.58%
ORCOGROUP	4.66	7.87%
MILKILAND	2.30	5.50%
3RGAMES	0.86	5.11%
Więcej ...
IFCAPITAL	0.25	-95.25%
EUROHOLD	2.82	-5.37%
PROCHEM	21.20	-5.36%
ALTA	2.04	-5.12%
BORYSZEW	5.68	-5.02%
Więcej ...
Rośnie:		101 Spółek
Bez zmian:		71 Spółek
Spada:		183 Spółek
Obrót:		619,013,888 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