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	144,0000	17:01	106	143.00	1.12 %	17	143.8000	144.5000	100	12	1 754	[+]
11B	142.10 145.60	128.7000 157.3000	17:01 17:00 17:00 17:00	87 17 44 20	144,0000 144,0000 144,0000 144,0000	4 4 1 2	267 26 6 47	143.7000 143.6000 143.5000 143.4000	144.9000 145.0000 145.5000 145.6000	217 32 55 13	2 3 3 1
ABPL	119,0000	17:01	117	118.20	0.68 %	10	118.4000	119.0000	299	6	686	[+]
ABE	117.00 119.00	106.4000 130.0000	17:00 17:00 17:00 16:48	23 6 1 5	119,0000 119,0000 119,0000 119,0000	2 1 3 1	27 30 98 66	118.0000 117.8000 117.6000 117.4000	119.2000 119.6000 119.8000 120.0000	391 3 100 592	1 2 1 8
AMREST	13,8800	17:01	2000	13.48	2.81 %	4859	13.8800	13.9800	5	118	1 629	[+]
EAT	13.48 14.00	12.1400 14.8200	17:00 17:00 17:00 17:00	2000 466 313 384	13,8800 13,8800 13,8800 13,8800	2 1 1 1	612 1 3 1000	13.8600 13.8200 13.8000 13.7200	14.0000 14.0400 14.0600 14.0800	499 557 100 1	2 1 1 1
ASBIS	33,7600	17:02	65	32.46	2.93 %	622	33.7000	33.7600	422	145	4 836	[+]
ASB	32.46 33.90	29.2200 35.7000	17:01 17:00 17:00 17:00	1500 50 177 210	33,7600 33,7600 33,7600 33,7600	1 1 3 1	978 4 17 1	33.6400 33.5200 33.5000 33.4800	33.7800 33.8000 33.8600 33.8800	30 8 158 285	1 1 4 5
ASSECOPOL	234,4000	17:00	137	230.80	0.51 %	1003	234.4000	235.0000	1498	149	34 748	[+]
ACP	230.00 235.60	207.8000 253.8000	17:00 17:00 17:00 17:00	209 303 16 141	234,4000 234,4000 234,4000 234,4000	2 2 2 2	1577 203 1337 763	234.2000 234.0000 233.8000 233.6000	235.4000 235.6000 235.8000 236.0000	2441 1116 553 1140	2 3 3 3
ASSECOSEE	77,0000	17:03	80	70.00	9.69 %	180	72.0000	77.0000	171	7	482	[+]
ASE	70.00 77.00	69.3000 84.7000	17:03 17:03 17:03 17:03	70 27 41 28	77,0000 77,0000 77,0000 77,0000	1 1 2 1	17 15 14 1	70.8000 70.6000 70.5000 70.1000	78.0000 79.3000 80.0000 80.8000	360 268 29 2	3 1 4 1
AUTOPARTN	18,1000	17:00	91	18.08	0.00 %	1528	18.0800	18.1600	100	472	8 535	[+]
APR	17.64 18.30	16.2800 19.8800	17:00 17:00 17:00 17:00	409 322 300 4	18,1000 18,1000 18,1000 18,1000	1 10 3 1	422 5845 180 55	18.0600 18.0000 17.9800 17.9200	18.2800 18.3000 18.3200 18.3600	370 2054 140 381	2 5 1 2
BENEFIT	3 795,0000	17:00	8	3,760.00	1.20 %	36	3780.0000	3795.0000	18	3	12 839	[+]
BFT	3,680.00 3,840.00	3385.0000 4135.0000	17:00 17:00 17:00 17:00	2 17 5 10	3 795,0000 3 795,0000 3 795,0000 3 795,0000	3 2 7 1	92 51 69 1	3760.0000 3755.0000 3750.0000 3745.0000	3800.0000 3810.0000 3815.0000 3820.0000	9 8 86 40	3 2 4 5
BNPPL	134,5000	17:00	1	135.50	0.00 %	192	133.5000	134.5000	413	15	2 046	[+]
BNP	133.00 135.50	122.0000 149.0000	17:00 17:00 17:00 17:00	4 51 90 3	134,5000 134,5000 134,5000 134,5000	6 4 2 3	326 168 75 170	133.0000 132.5000 132.0000 131.5000	135.0000 135.5000 136.0000 137.0000	22 22 74 244	1 1 3 4
CYBERFLKS	215,5000	17:03	22	214.00	1.41 %	177	214.5000	215.5000	478	24	5 305	[+]
CBF	211.00 222.00	192.6000 235.0000	17:03 17:00 17:00 17:00	3 34 2 10	215,5000 215,5000 215,5000 215,5000	4 5 6 7	212 99 146 150	214.0000 213.5000 213.0000 212.5000	216.0000 216.5000 217.5000 218.0000	125 143 68 57	2 1 1 2
CYFRPLSAT	13,2250	17:03	200	12.90	3.64 %	997	13.2250	13.2300	76	2 297	30 112	[+]
CPS	12.63 13.28	11.6100 14.1800	17:03 17:02 17:02 17:01	150 303 100 100	13,2250 13,2250 13,2250 13,2250	1 1 1 2	375 7000 13032 3771	13.2150 13.2100 13.2050 13.2000	13.2350 13.2500 13.2550 13.2600	1627 19028 275 583	2 7 2 4
DEVELIA	8,6800	17:00	3501	8.64	0.93 %	5	8.5900	8.6800	5000	127	1 098	[+]
DVL	8.54 8.68	7.7800 9.5000	17:00 17:00 17:00 17:00	1172 1490 1000 200	8,6800 8,6800 8,6800 8,6800	3 2 5 3	2471 61 757 41	8.5800 8.5700 8.5500 8.5400	8.7000 8.7800 8.8000 8.8400	6708 2101 8400 184	7 3 6 1
DIAG	191,0000	17:02	25	178.30	8.03 %	587	191.0000	191.0500	53	123	22 749	[+]
DIA	177.00 191.30	160.5000 196.1000	17:02 17:01 17:01 17:00	8 10 20 19	191,0000 191,0000 191,0000 191,0000	1 1 3 2	105 4 704 70	190.1000 190.0500 190.0000 189.9000	191.1000 191.2000 191.2500 191.5000	1 224 10 391	1 3 2 6
DOMDEV	266,0000	17:00	18	263.50	0.95 %	20	265.0000	266.0000	1395	11	2 813	[+]
DOM	263.50 266.00	237.5000 289.5000	17:00 17:00 17:00 17:00	19 18 18 319	266,0000 266,0000 266,0000 266,0000	1 2 2 5	2 2 34 129	264.5000 264.0000 263.5000 263.0000	266.5000 267.0000 267.5000 268.0000	97 339 24 82	2 5 1 4
ENEA	20,5000	17:03	1400	20.50	0.00 %	32	20.4800	20.5000	2011	276	5 690	[+]
ENA	20.28 20.90	18.4500 22.5400	17:03 17:00 17:00 17:00	1600 1 2000 16	20,5000 20,5000 20,5000 20,5000	2 1 2 5	163 12 264 423	20.4600 20.4400 20.4200 20.4000	20.5400 20.5800 20.6000 20.6200	80 96 16 464	1 1 1 3
EUROCASH	6,5000	17:03	97	6.37	2.36 %	500	6.4800	6.5000	6737	128	827	[+]
EUR	6.33 6.51	5.7300 7.0000	17:00 17:00 17:00 17:00	560 66 37 22	6,5000 6,5000 6,5000 6,5000	1 2 6 3	28 2535 8401 902	6.4700 6.4250 6.4200 6.4150	6.5050 6.5100 6.5150 6.5200	10 408 1010 237	1 3 2 4
GPW	67,2000	17:00	6	67.00	0.00 %	6	67.1000	67.2000	358	40	2 681	[+]
GPW	66.60 67.80	60.3000 73.7000	17:00 17:00 17:00 17:00	21 31 31 28	67,2000 67,2000 67,2000 67,2000	3 2 5 1	65 16 217 1	67.0000 66.9000 66.8000 66.7500	67.3000 67.4000 67.5000 67.5500	212 10 22 291	2 1 2 1
GRUPAAZOTY	19,4700	17:00	17	19.30	1.46 %	35	19.4400	19.4700	1959	321	6 228	[+]
ATT	19.05 19.63	17.3700 21.2200	17:00 17:00 17:00 17:00	18 18 17 201	19,4700 19,4700 19,4700 19,4700	2 2 2 2	35 551 382 35	19.4200 19.4100 19.3700 19.3600	19.5000 19.5100 19.5200 19.5300	908 22 140 2000	8 2 2 1
HANDLOWY	112,4000	17:00	43	111.80	0.72 %	120	111.6000	112.4000	321	18	2 052	[+]
BHW	110.60 112.40	100.8000 122.8000	17:00 17:00 17:00 17:00	34 26 9 4	112,4000 112,4000 112,4000 112,4000	2 5 9 2	55 166 3563 189	111.4000 111.2000 111.0000 110.8000	112.6000 112.8000 113.0000 113.2000	831 347 3782 533	12 9 14 5
HUUUGE	24,1500	16:49	69	24.35	0.62 %	188	24.1000	24.1500	42	45	1 073	[+]
HUG	23.80 24.35	21.9500 26.7500	16:49 16:46 16:46 16:23	199 121 58 158	23,9500 23,9500 23,9500 23,8000	2 2 2 1	29 162 2095 126	23.9500 23.8500 23.8000 23.7000	24.2500 24.3000 24.3500 24.4500	395 60 110 1806	1 1 1 1
INGBSK	357,0000	17:00	2	359.00	0.00 %	1580	357.0000	359.0000	65	3	1 214	[+]
ING	353.50 359.50	323.5000 394.5000	17:00 17:00 17:00 17:00	23 3 28 3	357,0000 357,0000 357,0000 357,0000	1 1 4 2	23 3 377 902	356.0000 355.5000 355.0000 354.5000	359.5000 360.0000 360.5000 361.0000	289 270 872 175	2 3 2 2
INTERCARS	623,0000	17:00	1	618.00	1.14 %	26	623.0000	625.0000	10	3	1 562	[+]
CAR	602.00 627.00	557.0000 679.0000	17:00 17:00 17:00 17:00	4 2 36 8	623,0000 623,0000 623,0000 623,0000	1 1 2 2	4 10 27 2	622.0000 621.0000 620.0000 618.0000	626.0000 628.0000 629.0000 630.0000	10 5 34 104	1 1 1 6
JSW	25,2500	17:02	401	25.12	0.60 %	687	25.2500	25.2600	359	504	12 605	[+]
JSW	24.66 25.46	22.6100 27.6300	17:01 17:01 17:00 17:00	99 201 72 72	25,2500 25,2500 25,2500 25,2500	1 1 1 1	4 246 2 3	25.2200 25.1600 25.1500 25.1400	25.2700 25.2800 25.2900 25.3000	115 199 39 5040	3 2 2 2
LUBAWA	8,4300	17:02	94	8.40	1.38 %	2763	8.4000	8.4300	544	421	3 534	[+]
LBW	8.25 8.50	7.5600 9.2400	17:02 17:00 17:00 17:00	500 754 269 15	8,4300 8,4300 8,4300 8,4300	1 1 1 1	947 3604 17 1	8.3850 8.3800 8.3750 8.3600	8.4350 8.4500 8.4550 8.4600	2 102 847 5202	2 3 3 6
MILLENNIUM	17,1000	17:00	642	17.06	-0.23 %	16	17.0000	17.1300	370	430	7 349	[+]
MIL	16.84 17.24	15.3600 18.7600	17:00 17:00 17:00 17:00	95 1373 1019 120	17,1000 17,1000 17,1000 17,1000	2 3 2 3	11794 10133 4347 10291	16.9700 16.9500 16.9400 16.9200	17.1500 17.1600 17.1800 17.1900	37000 370 369 327	3 2 2 1
MIRBUD	14,8100	17:00	20	14.95	-0.67 %	9	14.8000	14.8100	220	56	831	[+]
MRB	14.73 14.95	13.4600 16.4400	17:00 17:00 17:00 17:00	2 197 55 5	14,8100 14,8100 14,8100 14,8100	2 1 2 3	240 465 439 782	14.7800 14.7500 14.7400 14.7300	14.8300 14.8400 14.8500 14.9000	113 500 1094 790	1 1 2 5
MOBRUK	351,5000	17:01	17	345.00	2.03 %	7	349.0000	351.5000	388	10	3 525	[+]
MBR	343.50 354.00	310.5000 379.5000	17:00 17:00 17:00 17:00	1 9 1 4	351,5000 351,5000 351,5000 351,5000	3 3 2 5	69 108 96 134	348.0000 347.0000 346.5000 346.0000	352.0000 353.0000 354.5000 355.0000	85 1502 100 1072	4 3 1 24
NEUCA	844,0000	17:00	9	844.00	0.00 %	1	841.0000	844.0000	11	1	948	[+]
NEU	831.00 849.00	760.0000 928.0000	17:00 17:00 17:00 16:48	9 2 4 1	844,0000 844,0000 844,0000 845,0000	3 2 1 1	50 6 10 30	840.0000 838.0000 837.0000 836.0000	848.0000 849.0000 851.0000 853.0000	10 50 38 1	1 1 2 1
NEWAG	99,0000	17:00	42	97.40	0.41 %	10	98.9000	99.0000	848	19	1 831	[+]
NWG	97.10 99.00	87.7000 107.0000	17:00 17:00 17:00 17:00	91 27 16 43	99,0000 99,0000 99,0000 99,0000	2 2 1 1	13 2109 29 97	98.8000 98.7000 98.6000 98.5000	99.1000 99.3000 99.4000 99.5000	1 48 20 115	1 2 1 3
POLENERGIA	56,6000	17:00	9	56.20	1.07 %	222	56.2000	56.6000	1835	3	148	[+]
PEP	56.00 56.60	50.6000 61.8000	17:00 17:00 16:43 16:43	2 3 278 5	56,6000 56,6000 56,2000 56,4000	3 1 3 3	788 30 407 601	55.6000 55.2000 54.6000 54.4000	56.8000 57.0000 57.2000 57.4000	20 231 60 29	1 3 2 2
RAINBOW	156,0000	17:04	23	152.90	2.03 %	45	155.9000	156.0000	927	58	8 905	[+]
RBW	152.00 156.00	137.7000 168.1000	17:00 17:00 17:00 17:00	30 9 17 1	156,0000 156,0000 156,0000 156,0000	1 2 2 4	55 22 90 343	155.5000 155.3000 155.2000 155.0000	156.1000 156.2000 156.3000 156.4000	27 574 453 678	2 3 2 6
SYNEKTIK	307,0000	17:00	51	307.00	0.72 %	2	306.4000	307.0000	434	42	12 840	[+]
SNT	301.20 309.80	276.4000 337.6000	17:00 17:00 17:00 17:00	9 9 20 10	307,0000 307,0000 307,0000 307,0000	1 2 2 2	4 2 16 2	306.2000 306.0000 305.8000 305.6000	307.6000 308.0000 308.2000 308.6000	11 297 26 100	1 7 1 1
TAURONPE	9,6000	17:03	4445	9.30	4.46 %	878	9.5980	9.6000	80468	2 362	22 577	[+]
TPE	9.18 9.72	8.3700 10.2300	17:03 17:03 17:03 17:03	9999 9999 9999 200	9,6000 9,6000 9,6000 9,6000	2 2 2 2	1338 4299 879 71	9.5960 9.5860 9.5840 9.5760	9.6060 9.6120 9.6140 9.6160	5628 9 119 28302	1 1 1 1
TEXT	40,1000	17:00	400	40.40	0.25 %	671	40.1000	40.1800	13	57	2 286	[+]
TXT	39.80 40.48	36.3600 44.4400	17:00 17:00 17:00 17:00	5 7 6 16	40,1000 40,1000 40,1000 40,1000	4 2 2 20	474 134 105 1138	40.0600 40.0400 40.0200 40.0000	40.2200 40.2400 40.2600 40.2800	100 13 199 4	1 2 1 1
TSGAMES	99,4000	17:04	100	99.20	0.30 %	16	99.4000	99.5000	1362	18	1 757	[+]
TEN	97.80 99.70	89.3000 109.0000	17:01 17:00 17:00 17:00	84 8 21 23	99,4000 99,4000 99,4000 99,4000	1 1 5 2	20 98 424 170	99.0000 98.8000 98.6000 98.5000	99.6000 99.7000 99.8000 99.9000	530 1730 557 775	4 4 11 12
VERCOM	131,8000	16:49	9	133.00	-0.60 %	113	131.0000	131.8000	91	4	471	[+]
VRC	130.00 133.00	119.8000 146.2000	16:49 16:45 16:43 16:38	2 1 17 1	131,8000 131,8000 131,6000 131,8000	2 2 3 5	31 56 42 99	130.8000 130.6000 130.4000 130.2000	132.0000 132.6000 132.8000 133.0000	70 7 31 63	2 2 1 1
VOXEL	139,4000	17:01	10	130.80	7.89 %	30	139.4000	139.6000	25	11	1 535	[+]
VOX	130.00 140.80	117.8000 143.8000	17:00 17:00 17:00 17:00	5 6 14 25	139,4000 139,4000 139,4000 139,4000	1 1 1 2	1 20 72 37	139.0000 138.8000 138.6000 138.2000	139.8000 140.0000 140.2000 140.4000	41 209 5 5	4 3 1 1
WIRTUALNA	65,3000	17:00	77	63.90	2.19 %	120	65.1000	65.3000	4351	30	1 970	[+]
WPL	63.80 65.30	57.6000 70.2000	17:00 17:00 17:00 17:00	2000 76 77 76	65,3000 65,3000 65,3000 65,3000	4 3 2 3	116 398 337 277	65.0000 64.8000 64.7000 64.6000	65.4000 65.5000 65.6000 65.7000	2180 13062 344 214	1 2 4 1
XTB	74,5400	17:02	25	73.00	2.59 %	12	74.4200	74.5400	468	490	36 151	[+]
XTB	72.24 74.70	65.7000 80.3000	17:02 17:00 17:00 17:00	140 68 113 345	74,5400 74,5400 74,5400 74,5400	2 2 2 2	336 8 116 102	74.3800 74.3400 74.3200 74.3000	74.5600 74.6000 74.6200 74.6600	1109 1334 5 136	4 8 1 3

GPW	Świat	Waluty

Notowania GPW
WIG	121551.2	+1.33%	17:09
WIG20	3275.9	+1.30%	17:09
WIG20 Fut	3295.0	+1.20%	17:04
WIG20USD	905.4	+1.19%	17:15
mWIG40	8672.4	+1.44%	17:09
sWIG80	31331.8	+1.45%	17:09

Notowania Świat
Dow	49504.1	+0.48%	22:01
Nasdaq	23702.9	+0.95%	20:13
Nikkei	51939.9	+1.61%	7:45
DAX	25257.7	+0.52%	17:31
Ropa WTI	58.8	+1.77%	22:59
Złoto	4508.0	+0.66%	22:00

Notowania Waluty
EUR/PLN	4.21183	-0.01%	22:00
CHF/PLN	4.52057	-0.04%	22:00
USD/PLN	3.62003	+0.20%	22:00
EUR/USD	1.16348	-0.21%	22:00
GBP/USD	1.34069	-0.22%	22:00
USD/JPY	157.887	+0.66%	22:00

Forum
» prośba o dodanie COREY EUROPE... [1][ASB]
» Prośba o dodanie RRH Group SA [0]
» Spółka CFI [0][CFI]
» Dodanie spółki [0]
» wycofanie [2][CDA]
» Prośba o dodanie notowań Space... [1][ASB]
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]

Wzrosty	Spadki	Staty
ASMGROUP	0.44	26.44%
GREENX	2.55	21.39%
BOOMBIT	7.64	21.27%
CREEPYJAR	730.00	19.28%
CAPITAL	1.50	15.38%
Więcej ...
IFCAPITAL	0.25	-95.25%
INC SA	1.65	-4.62%
SPYROSOFT	552.00	-4.50%
DELKO	7.30	-3.69%
RAFAMET	43.20	-3.57%
Więcej ...
Rośnie:		193 Spółek
Bez zmian:		53 Spółek
Spada:		107 Spółek
Obrót:		2,250,140,230 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