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	141,0000	17:01	254	142.10	-1.40 %	246	141.0000	142.9000	3	15	2 119	[+]
11B	140.00 145.10	127.9000 156.3000	17:01 17:00 17:00 17:00	6 94 21 19	141,0000 141,0000 141,0000 141,0000	1 1 2 1	2 17 17 15	140.4000 140.3000 140.2000 140.1000	143.0000 143.6000 143.7000 143.8000	43 8 34 5	2 2 1 1
ABPL	120,0000	17:00	7	122.60	-1.80 %	7	119.2000	120.0000	43	8	932	[+]
ABE	119.00 123.00	110.4000 134.8000	16:48 16:40 16:39 16:39	1 1 20 1	120,0000 119,2000 119,2000 120,4000	2 3 1 1	287 251 174 20	119.0000 118.6000 118.0000 117.8000	120.4000 120.8000 121.0000 121.2000	20 30 1 46	1 1 1 1
AMREST	12,9800	17:00	327	12.96	0.62 %	25	12.9600	13.1600	207	189	2 448	[+]
EAT	12.84 13.20	11.6800 14.2400	17:00 17:00 17:00 17:00	503 252 201 180	12,9800 12,9800 12,9800 12,9800	1 3 1 1	1 327 400 2	12.9400 12.9200 12.9000 12.8600	13.1800 13.2000 13.2200 13.2400	295 105 1001 1921	2 2 2 4
ASBIS	37,4200	17:02	184	37.66	-0.64 %	100	37.3800	37.4800	100	114	4 299	[+]
ASB	36.92 38.40	33.9000 41.4200	17:02 17:00 17:00 17:00	327 5 2 2	37,4200 37,4200 37,4200 37,4200	2 1 2 2	193 1 4 103	37.3200 37.3000 37.2800 37.2400	37.5000 37.5400 37.5800 37.6400	2857 12 4 4	1 2 2 2
ASSECOPOL	182,0000	17:01	3549	179.00	2.25 %	72	182.3000	182.3000	115	222	40 312	[+]
ACP	178.10 183.80	161.1000 196.9000	17:01 17:01 17:00 17:00	5000 150 26301 353	182,0000 182,0000 182,0000 182,0000	4 2 2 2	7701 2648 167 1813	182.0000 181.9000 181.6000 181.4000	182.8000 183.0000 183.4000 183.5000	10 32 251 1263	1 1 1 3
ASSECOSEE	63,4000	17:00	21	64.40	-1.09 %	27	63.4000	64.4000	385	48	3 075	[+]
ASE	63.10 64.40	58.0000 70.8000	17:00 17:00 17:00 17:00	18 8 1 45	63,4000 63,4000 63,4000 63,4000	1 3 2 10	1 91 35 5589	63.3000 63.2000 63.1000 63.0000	64.5000 64.6000 64.8000 64.9000	220 913 54 20	1 1 1 1
AUTOPARTN	17,5200	17:00	179	17.84	-1.57 %	618	17.5200	17.5600	20	39	692	[+]
APR	17.52 17.90	16.0600 19.6200	17:00 17:00 17:00 17:00	16 40 8 8	17,5200 17,5200 17,5200 17,5200	9 2 1 1	3866 687 200 82	17.5000 17.4800 17.4600 17.4400	17.5800 17.6000 17.6800 17.7000	144 117 670 867	2 3 1 3
BENEFIT	3 890,0000	17:03	10	3,940.00	-1.14 %	11	3890.0000	3895.0000	12	5	17 874	[+]
BFT	3,825.00 3,975.00	3550.0000 4330.0000	17:00 17:00 17:00 17:00	7 1 7 7	3 890,0000 3 890,0000 3 890,0000 3 890,0000	2 1 2 4	14 6 13 37	3885.0000 3880.0000 3875.0000 3870.0000	3900.0000 3905.0000 3910.0000 3920.0000	9 14 8 51	3 2 2 6
BNPPL	149,0000	17:01	50	150.50	-1.32 %	449	148.0000	150.0000	291	16	2 424	[+]
BNP	148.50 152.00	135.5000 165.5000	17:01 17:00 17:00 17:00	770 56 73 35	149,0000 149,0000 149,0000 149,0000	1 3 2 4	64 85 10 134	147.5000 147.0000 146.5000 146.0000	150.5000 151.0000 151.5000 152.0000	64 284 106 141	1 2 3 3
CYBERFLKS	186,0000	17:00	38	196.00	-5.10 %	21	185.0000	186.0000	121	52	9 692	[+]
CBF	183.40 196.00	176.4000 215.5000	17:00 17:00 17:00 17:00	12 40 789 7	186,0000 186,0000 186,0000 186,0000	1 6 3 3	55 86 168 40	184.8000 184.6000 184.4000 184.2000	186.4000 186.6000 187.8000 188.0000	30 39 20 23	1 2 2 1
CYFRPLSAT	12,5000	17:03	335	12.90	-2.53 %	435	12.5000	12.5050	100	966	12 160	[+]
CPS	12.39 12.94	11.6100 14.1900	17:01 17:01 17:00 17:00	777 100 118 1000	12,5000 12,5000 12,5000 12,5000	3 3 3 4	911 520 261 260	12.4900 12.4850 12.4800 12.4750	12.5100 12.5500 12.5750 12.5850	6747 101 500 4500	2 1 1 1
DEVELIA	9,5300	17:00	379	9.70	-1.45 %	1501	9.5300	9.5900	496	77	732	[+]
DVL	9.41 9.70	8.7300 10.6600	17:00 17:00 17:00 17:00	51 32 321 331	9,5300 9,5300 9,5300 9,5300	3 1 1 4	4450 820 820 5418	9.5200 9.5100 9.5000 9.4500	9.6300 9.6400 9.6500 9.6600	305 845 850 820	2 2 2 1
DIAG	179,0000	17:00	1	178.80	-0.20 %	8	178.7000	179.0000	87	32	5 705	[+]
DIA	178.00 180.35	160.9500 196.6500	17:00 17:00 17:00 17:00	379 38 175 375	179,0000 179,0000 179,0000 179,0000	3 4 3 4	31 46 12 32	178.5500 178.5000 178.4000 178.3500	179.1500 179.2000 179.2500 179.4000	4 28 1 4	2 2 1 2
DOMDEV	273,0000	17:00	1	270.50	1.11 %	143	270.0000	273.0000	9	2	461	[+]
DOM	270.00 274.50	243.5000 297.5000	17:00 17:00 17:00 17:00	2 12 1 2	273,0000 273,0000 273,0000 273,0000	1 5 3 9	39 141 13 204	269.5000 269.0000 268.5000 268.0000	273.5000 274.0000 274.5000 275.0000	39 52 38 234	1 4 2 2
ENEA	23,0800	17:00	357	23.40	-0.94 %	2038	23.0600	23.0800	1348	738	17 037	[+]
ENA	22.52 23.46	21.0600 25.7400	17:00 17:00 17:00 17:00	527 230 61 229	23,0800 23,0800 23,0800 23,0800	1 2 5 1	28 61 1693 22	23.0400 23.0200 23.0000 22.9800	23.2000 23.2200 23.2600 23.3000	3512 3512 5187 5653	1 1 2 4
EUROCASH	6,4900	17:00	334	6.60	-0.99 %	3244	6.4900	6.5150	6	68	441	[+]
EUR	6.49 6.60	5.9400 7.2600	17:00 17:00 17:00 17:00	1 102 166 8	6,4900 6,4900 6,4900 6,4900	1 1 1 6	2312 3 140 568	6.4850 6.4700 6.4650 6.4600	6.5200 6.5250 6.5300 6.5350	108 100 1476 20	3 1 2 1
GPW	77,7500	17:00	58	78.05	-0.64 %	1	77.6500	77.7500	7187	212	16 516	[+]
GPW	76.85 79.05	70.2500 85.8500	17:00 17:00 17:00 17:00	9 8 8 9	77,7500 77,7500 77,7500 77,7500	2 2 2 2	534 284 575 17	77.6000 77.4500 77.4000 77.3500	77.8500 77.9000 77.9500 78.0000	94 25 71 151	1 1 1 3
GRUPAAZOTY	16,3500	17:00	3	16.40	0.18 %	114	16.3500	16.3700	1	192	3 135	[+]
ATT	16.19 16.56	14.7600 18.0400	17:00 17:00 17:00 17:00	384 46 27 1	16,3500 16,3500 16,3500 16,3500	2 2 2 1	4 2600 5 200	16.3400 16.3200 16.3100 16.3000	16.3900 16.4000 16.4300 16.4400	10 450 260 101	1 2 2 2
HANDLOWY	118,0000	17:00	3	117.00	0.34 %	21	117.8000	118.0000	5431	13	1 563	[+]
BHW	117.00 118.00	105.4000 128.6000	17:00 17:00 17:00 17:00	1 15 20 49	118,0000 118,0000 118,0000 118,0000	2 1 2 6	12 1 382 833	117.6000 117.4000 117.0000 116.8000	118.4000 118.6000 118.8000 119.0000	121 102 303 1331	2 2 3 7
HUUUGE	24,0500	17:04	117	25.05	-4.56 %	183	24.0500	24.6000	100	14	333	[+]
HUG	24.00 25.20	22.5500 27.5500	17:04 17:04 17:01 17:01	300 63 27 694	24,0500 24,0500 24,0500 24,0500	10 1 1 1	1809 200 100 813	24.0000 23.9500 23.8500 23.8000	24.6500 24.8500 25.0000 25.0500	539 50 650 341	2 1 1 2
INGBSK	416,5000	17:00	13	414.50	0.48 %	2	414.5000	416.5000	39	5	2 182	[+]
ING	413.50 419.50	373.5000 455.5000	17:00 17:00 17:00 17:00	30 5 28 5	416,5000 416,5000 416,5000 416,5000	1 1 6 1	109 19 129 49	413.5000 413.0000 412.0000 411.5000	417.0000 417.5000 418.0000 418.5000	206 59 166 88	2 2 5 3
INTERCARS	617,0000	17:00	1	620.00	-0.48 %	1	616.0000	617.0000	28	1	602	[+]
CAR	614.00 624.00	558.0000 682.0000	17:00 17:00 17:00 16:47	1 1 1 1	617,0000 617,0000 617,0000 615,0000	1 2 1 1	87 89 2 3	615.0000 614.0000 613.0000 612.0000	618.0000 620.0000 621.0000 624.0000	50 90 34 158	1 2 1 3
JSW	25,2500	17:04	150	25.64	-1.33 %	27	25.1500	25.2500	19	393	9 935	[+]
JSW	24.90 25.92	23.0800 28.2000	17:03 17:02 17:02 17:02	100 31 219 81	25,2500 25,2500 25,2500 25,2500	2 11 2 2	323 21425 13483 2041	25.1200 25.1000 25.0900 25.0800	25.2600 25.2700 25.2900 25.3000	229 256 4 7250	3 2 2 4
LUBAWA	9,4000	17:04	180	9.30	1.08 %	6554	9.3600	9.4000	7777	834	7 935	[+]
LBW	9.30 9.73	8.3700 10.2300	17:00 17:00 17:00 17:00	191 840 755 10	9,4000 9,4000 9,4000 9,4000	1 4 1 3	85 2073 150 1183	9.3550 9.3500 9.3350 9.3300	9.4050 9.4150 9.4250 9.4300	15 2978 7 15	2 2 1 2
MILLENNIUM	17,4400	17:00	79	17.20	0.11 %	6109	17.3900	17.4400	10349	558	9 700	[+]
MIL	17.20 17.51	15.4800 18.9200	17:00 17:00 17:00 17:00	745 1387 3852 698	17,4400 17,4400 17,4400 17,4400	1 2 2 2	2606 6719 926 4554	17.3700 17.3600 17.3500 17.3400	17.4500 17.4600 17.4800 17.4900	4044 4426 6150 14871	3 4 5 2
MIRBUD	13,3100	17:00	92	13.36	-0.30 %	1060	13.3100	13.3400	200	109	1 453	[+]
MRB	13.21 13.48	12.0300 14.6900	17:00 17:00 17:00 17:00	20 33 91 26	13,3100 13,3100 13,3100 13,3100	1 1 6 1	330 150 1622 500	13.3000 13.2900 13.2600 13.2300	13.3600 13.3700 13.3800 13.4000	97 10 5517 477	1 1 2 1
MOBRUK	364,0000	17:00	5	365.00	-0.82 %	3	361.0000	364.0000	35	2	648	[+]
MBR	360.00 366.50	328.5000 401.5000	17:00 17:00 17:00 17:00	1 4 2 1	364,0000 364,0000 364,0000 364,0000	1 3 3 5	10 86 33 27	360.5000 360.0000 359.5000 359.0000	364.5000 365.0000 365.5000 366.0000	18 32 1 56	2 3 1 3
NEUCA	779,0000	17:00	3	779.00	0.00 %	5	776.0000	780.0000	29	1	1 123	[+]
NEU	775.00 785.00	702.0000 856.0000	17:00 16:49 16:48 16:48	3 1 7 96	779,0000 781,0000 776,0000 777,0000	5 2 1 3	20 11 1 60	775.0000 774.0000 773.0000 771.0000	781.0000 783.0000 784.0000 785.0000	14 57 4 199	1 1 1 1
NEWAG	121,0000	17:00	4	123.00	-1.63 %	100	120.4000	121.0000	77	18	2 170	[+]
NWG	119.00 123.00	110.8000 135.2000	17:00 17:00 17:00 17:00	5 200 20 18	121,0000 121,0000 121,0000 121,0000	1 2 1 2	100 129 166 115	120.2000 120.0000 119.6000 119.4000	121.4000 121.6000 121.8000 122.0000	279 314 105 516	1 3 1 5
POLENERGIA	53,0000	17:00	13	53.20	-0.38 %	300	52.4000	53.0000	720	2	123	[+]
PEP	52.40 53.20	47.9000 58.4000	16:49 16:47 16:47 16:47	15 30 300 343	53,2000 53,2000 53,2000 53,2000	2 11 3 1	31 1177 6 30	52.2000 52.0000 51.8000 51.6000	53.2000 53.6000 53.8000 54.0000	285 91 113 1240	1 1 1 5
RAINBOW	157,7000	17:01	94	159.50	-1.44 %	157	157.6000	157.7000	29	53	8 226	[+]
RBW	153.20 159.80	143.6000 175.4000	17:01 17:00 17:00 17:00	6 1 2 1	157,7000 157,7000 157,7000 157,7000	1 1 1 5	7 261 7 66	157.4000 157.3000 157.1000 157.0000	158.0000 158.1000 158.2000 158.3000	11 18 14 459	2 2 2 4
SYNEKTIK	296,4000	17:00	5	298.00	-0.54 %	18	296.0000	296.4000	13	19	5 592	[+]
SNT	293.00 299.20	268.2000 327.8000	17:00 17:00 17:00 17:00	6 6 5 1	296,4000 296,4000 296,4000 296,4000	2 2 3 4	13 13 95 311	295.2000 294.6000 294.2000 294.0000	296.6000 296.8000 297.0000 297.2000	1 140 555 91	1 5 4 1
TAURONPE	11,0900	17:00	1331	11.26	-1.38 %	12660	11.0900	11.1000	1783	2 370	26 292	[+]
TPE	10.87 11.41	10.1350 12.3850	17:00 17:00 17:00 17:00	200 291 709 1000	11,0900 11,0900 11,0900 11,0900	2 1 2 2	16519 219 4409 9214	11.0850 11.0800 11.0750 11.0700	11.1050 11.1100 11.1200 11.1300	13543 100 13543 100	2 1 2 1
TEXT	37,8200	17:00	7	38.38	-1.36 %	17	37.6600	37.9000	50	38	1 429	[+]
TXT	37.50 38.38	34.5600 42.2000	17:00 17:00 17:00 17:00	9 6 25 21	37,8200 37,8200 37,8200 37,8200	2 2 3 4	128 51 155 190	37.6200 37.6000 37.5200 37.5000	37.9600 37.9800 38.0000 38.0400	32 179 53 6	2 1 2 1
TSGAMES	101,2000	17:01	9	100.40	0.80 %	155	101.2000	101.4000	39	12	1 220	[+]
TEN	99.30 101.20	90.4000 110.4000	17:00 17:00 17:00 17:00	18 30 10 3	101,2000 101,2000 101,2000 101,2000	1 1 1 1	16 56 34 900	101.0000 100.6000 100.4000 100.2000	101.6000 101.8000 102.0000 102.2000	71 73 290 1	2 6 5 1
VERCOM	127,2000	17:00	15	128.80	-1.55 %	22	127.2000	127.8000	47	3	330	[+]
VRC	127.00 130.60	116.0000 141.6000	17:00 17:00 17:00 16:48	9 1 4 36	127,2000 127,2000 127,2000 127,0000	12 4 1 1	178 152 200 11	127.0000 126.8000 126.6000 126.2000	128.6000 129.2000 129.4000 130.6000	1 105 60 500	1 1 1 1
VOXEL	140,2000	17:01	9	138.60	1.15 %	99	140.2000	140.4000	47	1	205	[+]
VOX	138.40 140.40	124.8000 152.4000	17:01 17:01 17:01 17:01	4 3 2 122	140,2000 140,2000 140,2000 140,2000	1 2 1 4	10 25 516 59	139.4000 139.2000 139.0000 138.4000	140.8000 141.0000 141.2000 141.4000	151 227 155 105	2 2 3 2
WIRTUALNA	54,9000	17:00	18	55.90	-1.61 %	126	54.5000	54.9000	12	44	2 417	[+]
WPL	54.20 56.20	50.4000 61.4000	17:00 17:00 17:00 17:00	4 8 10 18	54,9000 54,9000 54,9000 54,9000	2 8 6 19	297 666 617 1645	54.4000 54.3000 54.2000 54.1000	55.1000 55.2000 55.3000 55.4000	209 696 3736 211	3 5 2 1
XTB	88,5200	17:01	100	88.22	-0.05 %	329	88.5000	88.5200	702	164	14 384	[+]
XTB	87.00 88.52	79.4000 97.0400	17:01 17:00 17:00 17:00	595 16 17 3	88,5200 88,5200 88,5200 88,5200	2 2 3 2	33 723 1490 159	88.4800 88.4200 88.4000 88.3400	88.5600 88.5800 88.6000 88.6400	17 3450 6 2229	2 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	125078.0	-0.16%	17:09
WIG20	3383.8	-0.04%	17:09
WIG20 Fut	3378.0	-0.38%	17:04
WIG20USD	945.0	+0.23%	17:15
mWIG40	8875.7	-0.46%	17:09
sWIG80	31192.6	-0.30%	17:09

Notowania Świat
Dow	49626.0	+0.47%	22:01
Nasdaq	22886.1	+0.90%	22:01
Nikkei	56825.7	-1.12%	7:45
DAX	25246.8	+0.81%	17:31
Ropa WTI	66.1	-0.41%	22:59
Złoto	5097.4	+2.02%	22:00

Notowania Waluty
EUR/PLN	4.22191	0.00%	22:00
CHF/PLN	4.62122	-0.12%	22:00
USD/PLN	3.58214	-0.12%	22:00
EUR/USD	1.17860	+0.12%	22:00
GBP/USD	1.34891	+0.15%	22:00
USD/JPY	155.066	+0.05%	22:00

Forum
» wycofanie [4][CDA]
» Arkusz zleceń [0]
» Prośba o dodanie Centurion... [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]
» IRONWOLF [1][HEN]
» EON zmienia sie w EUVIC [0]

Wzrosty	Spadki	Staty
RAFAMET	49.60	10.71%
COMP	59.00	7.27%
ELKOP	1.97	5.65%
PGFGROUP	0.52	5.31%
XTPL	65.80	4.44%
Więcej ...
IFCAPITAL	0.25	-95.25%
KRUK	451.00	-9.26%
ONESANO	0.71	-9.02%
PROTEKTOR	1.26	-8.36%
ENELMED	21.40	-7.76%
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